Rivaldi_Prediction/data/featuSGD/IT0001078911_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
817,2000-02-03,4.557539939880371,4.694809913635254,4.548389911651611,4.621600151062012,211500.0,-0.013861045760724222,-2.5555980129919758,-100.0,66.33705096782481,64.91041211630186,0.05223861004360941,-0.1181091219273478,-0.12306561691000795,-0.022682117177126315,12.35495204650091,0.14642000198364258,0.10820046283362217,0.08511340618133545,-0.2595743317392092,0.4298011441018801,-0.08723046277893687,0.25745727514160777,-0.2589053840945166,37.500386712713784,-4.74940421965124,0.1723438689602725,2,0.13727498054504483,-0.05033493041992099,-0.002290010452270508,-0.05033493041992099,-0.1281299591064453,3,-0.030121510539918295,0.0,4.621600151062012,1.8890291278999078,4.621600151062012,4.33304774199522,4.603300094604492,-0.030121510539918295
818,2000-02-04,4.539229869842528,4.612450122833252,4.484320163726807,4.548389911651611,321500.0,-0.004017533643012494,-1.1538165583244495,0.1429911272554179,64.3564928499205,64.6177746148802,0.10128490268058865,-0.08771934854577967,-0.10475554687216526,-0.00437204713928363,12.045343431660074,0.1281299591064453,0.15406511858471994,0.056279349327086337,-0.28274416048505024,0.3953028591392229,-0.11323240557898195,0.22579110423315463,-0.21486430468654572,35.712557734463694,-9.36996540019414,0.16951175490606826,2,0.15558505058288752,-0.0320248603820783,0.016020059585572177,-0.0320248603820783,-0.03659963607787997,4,-0.01007872824652234,-2.5555980129919758,4.557539939880371,0.0,4.621600151062012,1.8890291278999078,4.621600151062012,-0.01007872824652234
819,2000-02-07,4.411109924316406,4.603300094604492,4.365349769592285,4.5758399963378915,374000.0,-0.028225040194002515,1.166629037860368,17.983550234251346,58.55843888224164,63.47232093305015,0.2210913864151074,0.04334348472328298,0.023364398653956897,0.12374789838683853,11.799652435856283,0.23795032501220703,0.1810763387554415,-0.07229809761047346,-0.4108858363263792,0.2662896411054323,-0.2415919669684259,0.09699577174747898,-0.06204259016510072,13.514111054938835,-35.29838651770423,0.1692938693579527,2,0.1921849250793457,0.09609508514404386,0.14414000511169434,0.09609508514404386,0.19219017028808594,0,0.012448155655833126,-1.1538165583244495,4.539229869842528,-2.5555980129919758,4.557539939880371,0.0,4.621600151062012,0.012448155655833126
820,2000-02-08,4.365349769592285,4.5758399963378915,4.319590091705321,4.466020107269287,306000.0,-0.010373841393492955,-1.6666352397091124,0.6111230113702119,57.52216714697406,61.65111617272394,0.24851003686911355,0.08936054388152925,0.06912455337807799,0.16950805311095962,11.62179480651677,0.25624990463257014,0.19665252381361942,-0.1153127431869505,-0.4569333963619471,0.22630790998804606,-0.28612306977444923,0.05549758340054822,0.5765600204467782,12.195431907514953,-40.26604715593648,0.1708103265874983,2,0.1967601776123038,0.14185523986816495,0.18990015983581543,0.14185523986816495,0.10067033767700195,1,0.029351699796456465,1.166629037860368,4.411109924316406,-1.1538165583244495,4.539229869842528,-2.5555980129919758,4.557539939880371,0.029351699796456465
821,2000-02-09,4.319590091705321,4.548389911651611,4.319590091705321,4.347050189971924,461000.0,-0.010482476846577549,-15.66416614572379,0.2727724859204052,49.52337142392105,59.2319158978888,0.2518942943286424,0.13026640371491371,0.11488423126504177,0.2152677309979234,11.434325529883315,0.22879981994628995,0.17695269999856578,-0.15375092029571658,-0.5028867023658599,0.1953848617744267,-0.3283188113307878,0.020816970739354623,0.609873304367067,0.0,-50.59265290736576,0.17456789103507164,2,0.21048998832702726,0.18761491775512873,0.2356598377227792,0.18761491775512873,0.1738901138305673,2,0.029662527320008403,-1.6666352397091124,4.365349769592285,1.166629037860368,4.411109924316406,-1.1538165583244495,4.539229869842528,0.029662527320008403
822,2000-02-10,4.484320163726807,4.51177978515625,4.328750133514403,4.328750133514403,457000.0,0.03813557965553427,-1.3530194265817277,-5.665312217823007,53.508621584056954,58.73474269619,0.05091211268376927,-0.02644980456332835,-0.049845840756443494,0.05053765897643814,11.236725180592803,0.19218969345092862,0.15412003833808718,0.005030632019042969,-0.3403922997860205,0.3504535638241064,-0.1676808338834883,0.17774209792157425,0.4329457662582401,56.248738138502056,8.560662941138574,0.17271146590253167,2,0.027454853057861328,0.07321977615356534,0.07092976570129395,0.022884845733643466,0.018310070037841797,3,-0.014285378573059337,-15.66416614572379,4.319590091705321,-1.6666352397091124,4.365349769592285,1.166629037860368,4.411109924316406,-0.014285378573059337
823,2000-02-11,4.4477200508117685,4.557539939880371,4.429409980773926,4.4477200508117685,244500.0,-0.008161797458418052,-5.997786400687178,0.0,40.62489484133667,56.76710424625519,0.07535117343971098,0.026653504045347276,-0.01324572784140532,0.08713777189147631,10.924168964399374,0.1281299591064453,0.11125144210145166,-0.041178989410399325,-0.3707200278828333,0.28836204906203466,-0.20594950864661588,0.12359152982581723,0.4575923624076834,45.16229875475482,1.1840688583918961,0.16477051923621694,2,0.0640549659728995,0.10981988906860352,0.10752987861633212,0.05948495864868164,0.12811994552612305,4,-0.004116731680201102,-1.3530194265817277,4.484320163726807,-15.66416614572379,4.319590091705321,-1.6666352397091124,4.365349769592285,-0.004116731680201102
824,2000-02-14,4.356200218200684,4.51177978515625,4.347050189971924,4.438570022583008,310500.0,-0.02057679700285575,-2.2726695718075027,-100.0,34.313907282738484,54.21697510544205,0.14319196090858455,0.13139753669067566,0.07827410476967955,0.17865760450256118,10.759073767468097,0.16472959518432617,0.06849849765211946,-0.1368173360824585,-0.4569660420609827,0.1833313698960657,-0.29689168907172014,0.023257016906803152,0.5373977485884858,14.286883949422927,-26.29101290081732,0.1600743529892619,2,0.1509997844696045,0.2013397216796884,0.199049711227417,0.1510047912597665,0.21048974990844727,0,0.03361416101862447,-5.997786400687178,4.4477200508117685,-1.3530194265817277,4.484320163726807,-15.66416614572379,4.319590091705321,0.03361416101862447
825,2000-02-15,4.456870079040527,4.484320163726807,4.3104400634765625,4.3104400634765625,247000.0,0.023109557825013116,-1.3749242883101152,-1.7777147422167163,33.66366769154574,50.934290296728875,0.018660101003406204,0.05062166589540862,-0.022395756070164197,0.07798774366271743,10.65543848591712,0.17388010025024414,0.05410599308569353,-0.04712948799133265,-0.34459929403815526,0.25034031805548995,-0.1958643910147435,0.1016054150320782,0.42524773024696483,59.259445085545124,22.22839686609008,0.1487349030234111,2,0.04575490951538086,0.10066986083984464,0.09837985038757324,0.05033493041992276,0.21963977813720614,1,0.03285489883418102,-2.2726695718075027,4.356200218200684,-5.997786400687178,4.4477200508117685,-1.3530194265817277,4.484320163726807,0.03285489883418102
826,2000-02-16,4.52092981338501,4.5300798416137695,4.4477200508117685,4.5300798416137695,177000.0,0.01437325594159411,17.00208452759374,-0.06248738138501918,38.317846662972336,47.82104537396749,-0.06837145070009232,0.011666626085085952,-0.08645549041464662,0.013928009318235013,10.434234257391136,0.08235979080200106,0.037390422691510494,0.0013722658157346856,-0.26188428520844464,0.264628816839914,-0.13025600969635498,0.13300054132782435,0.3383208860700453,85.1840773746348,50.61665930995159,0.13162827551208972,2,-0.05948472023010254,0.036610126495362216,0.03432011604309082,-0.013724803924559659,0.19219017028808683,2,-0.012145666573533775,-1.3749242883101152,4.456870079040527,-2.2726695718075027,4.356200218200684,-5.997786400687178,4.4477200508117685,-0.012145666573533775
827,2000-02-17,4.539229869842528,4.557539939880371,4.466020107269287,4.5300798416137695,220000.0,0.0040478523695144375,2.999104045339473,-0.999999999999903,47.77756743253551,45.9789425498136,-0.10006481373337639,0.010481058924912467,-0.10475554687216526,-0.00437204713928363,10.134226493525178,0.09151983261108398,0.02001676135706454,0.009148335456846901,-0.2383479698453037,0.2566446407589975,-0.11459981719422885,0.13289648810792265,0.298068404173387,92.59001246608456,54.40826547411616,0.1237481526510755,2,-0.08235979080200106,0.018310070037843573,0.016020059585572177,-0.0320248603820783,0.11897993087768644,3,-0.01007872824652234,17.00208452759374,4.52092981338501,-1.3749242883101152,4.456870079040527,-2.2726695718075027,4.356200218200684,-0.01007872824652234
828,2000-02-18,4.52092981338501,4.548389911651611,4.4477200508117685,4.548389911651611,75000.0,-0.004031533317821023,6.332083072862337,-3.0010943769871066,44.94344330484765,44.46616526343649,-0.09457967289003566,0.03945317695838568,-0.08645549041464662,0.013928009318235013,9.857811568290185,0.10066986083984286,-0.005770165880863765,-0.014642715454101562,-0.2558174675583409,0.22653203665013777,-0.13523009150622123,0.1059446605980181,0.29529413220933165,85.1840773746348,44.24822900261719,0.12058737605211955,2,-0.0777897834777832,0.036610126495362216,0.03432011604309082,-0.013724803924559659,0.30201005935668945,4,-0.004047746896265081,2.999104045339473,4.539229869842528,17.00208452759374,4.52092981338501,-1.3749242883101152,4.456870079040527,-0.004047746896265081
829,2000-02-21,4.438570022583008,4.484320163726807,4.401959896087647,4.429409980773926,72500.0,-0.018217445127805654,-1.5713392484964408,-0.33357643953601446,39.583392131789594,42.4729680395271,-0.008845200741398607,0.11396124132270646,-0.004095699612644665,0.09628780012023697,9.66585683939408,0.1189699172973624,-0.0334968024364839,-0.08830850124359113,-0.3303492099979817,0.1537322075107994,-0.20932885562078596,0.0327118531336037,0.35742256772662273,51.85350999409501,10.860785284968806,0.12102035437719512,2,-0.004580020904541016,0.11896991729736417,0.11667990684509277,0.0686349868774423,0.2928500175476074,0,0.03092662119927536,6.332083072862337,4.52092981338501,2.999104045339473,4.539229869842528,17.00208452759374,4.52092981338501,0.03092662119927536
830,2000-02-22,4.420259952545166,4.475170135498047,4.392809867858887,4.392809867858887,63500.0,-0.004125218244768414,-5.0007295846578765,2.9967204580947424,38.7752671530068,41.27873423164775,0.020196918656503193,0.12042639984540848,0.014214370425197131,0.11459787015807876,9.483515499692935,0.08236026763916016,-0.05986975258429261,-0.0951790571212765,-0.33451891245228094,0.14416079820972794,-0.21484898478677827,0.024490870544225274,0.3563105366911419,16.66367552045944,-22.38718539597691,0.11966992766550213,2,0.013730049133300781,0.13727998733520597,0.13498997688293457,0.08694505691528409,0.2745499610900879,1,0.03312701450502953,-1.5713392484964408,4.438570022583008,6.332083072862337,4.52092981338501,2.999104045339473,4.539229869842528,0.03312701450502953
831,2000-02-23,4.456870079040527,4.5300798416137695,4.392809867858887,4.5300798416137695,70500.0,0.008282346940767793,2.7500455931011123,-2.6670140879323223,44.21044664462585,40.245603682822065,0.0057080877023905074,0.06327528543319616,-0.022395756070164197,0.07798774366271743,9.139741635235431,0.1372699737548828,-0.07112739039625726,-0.04346892833709681,-0.25458543425675106,0.16764757758255744,-0.14902718129692438,0.06208932462273076,0.3010551931653911,38.88798832874048,-0.3441673450820133,0.10555825295982726,2,-0.022880077362060547,0.10066986083984464,0.09837985038757324,0.05033493041992276,0.2928500175476074,2,0.04928117136959265,-5.0007295846578765,4.420259952545166,-1.5713392484964408,4.438570022583008,6.332083072862337,4.52092981338501,0.04928117136959265
832,2000-02-24,4.401959896087647,4.502630233764648,4.392809867858887,4.411109924316406,103500.0,-0.012320346337019727,-7.001459169315754,0.12498371674959055,42.42447527420484,40.445557064251865,0.053313330412017024,0.0957030567954611,0.032514426882715775,0.1328979266155974,8.777389803972056,0.10982036590576172,-0.07922523163006456,-0.0809911012649529,-0.26055139145973527,0.09856918892982947,-0.1707712463623441,0.008789043832438281,0.33806596776909714,5.88123515439487,-32.400042884913844,0.08978014509739123,2,0.032030105590819424,0.1555800437927246,0.1532900333404532,0.10524511337280273,0.3020000457763663,3,0.0706867156745341,2.7500455931011123,4.456870079040527,-5.0007295846578765,4.420259952545166,-1.5713392484964408,4.438570022583008,0.0706867156745341
833,2000-02-25,4.383659839630127,4.466020107269287,4.356200218200684,4.438570022583008,117000.0,-0.004157251971737663,1.000173694792196,6.001094376987398,48.27615945322929,41.996918416528615,0.06880657992770978,0.10421015401191358,0.050814483340236194,0.15119798307311783,8.48579058089253,0.10981988906860352,-0.07361230742409308,-0.08968214988708478,-0.26888078819149275,0.08951648841732318,-0.17928146903928877,-8.283073488080106e-05,0.33918259221141067,15.792317058455732,-24.56342921158101,0.08959931915220393,2,0.050330162048339844,0.19218015670776367,0.17159008979797363,0.12354516983032315,0.26539039611816406,4,0.06263030689745608,-7.001459169315754,4.401959896087647,2.7500455931011123,4.456870079040527,-5.0007295846578765,4.420259952545166,0.06263030689745608
834,2000-02-28,4.420259952545166,4.438570022583008,4.365349769592285,4.383659839630127,76000.0,0.008349213728711113,1.0,-0.6665450913985498,53.48844395194003,44.19967133435021,0.04721400296227429,0.05606870059248514,0.014214370425197131,0.11459787015807876,8.381109808190166,0.07322025299072266,-0.08443649390895303,-0.043930029869079235,-0.2136270544679988,0.12576699472984032,-0.128778542168539,0.04091848243038054,0.2860863845617727,36.84142689468315,-6.7840905654122,0.08484851229945996,2,0.03661012649536133,0.20591497421264648,0.13498997688293457,0.08694505691528409,0.2653999328613281,0,0.09109869657432057,1.000173694792196,4.383659839630127,-7.001459169315754,4.401959896087647,2.7500455931011123,4.456870079040527,0.09109869657432057
835,2000-02-29,4.356200218200684,4.475170135498047,4.356200218200684,4.438570022583008,171000.0,-0.014492300233970856,-1.8886779127253361,-2.2505341601959454,52.27298968144341,45.750242780846996,0.1067141121003008,0.10458815847615988,0.07827410476967955,0.17865760450256118,7.991009782815938,0.11896991729736328,-0.07971762902708779,-0.0947197675704956,-0.2537617034584816,0.06432216831749038,-0.1742407355144886,-0.015198799626502613,0.3343098679610401,0.0,-47.11377018574146,0.079520967943993,2,0.10066986083984375,0.2699747085571289,0.199049711227417,0.1510047912597665,0.39351987838745117,1,0.08613465936717546,1.0,4.420259952545166,1.000173694792196,4.383659839630127,-7.001459169315754,4.401959896087647,0.08613465936717546
836,2000-03-01,4.392809867858887,4.438570022583008,4.347050189971924,4.411109924316406,192000.0,0.008404032832385333,1.4998502155593472,0.222169478181334,43.243574370287206,45.24646577393052,0.05589766616794467,0.052659134363704396,0.04166445511147643,0.14204795484435806,7.605201167250089,0.09151983261108398,-0.05866187994464056,-0.04667060375213605,-0.1856714896318623,0.0923302821275902,-0.11617104669199918,0.022829839187727075,0.28249741739543044,29.41230557045437,-15.862456370944777,0.06950044293986331,3,0.05491018295288086,0.1830301284790039,0.16244006156921387,0.11439514160156339,0.3660602569580087,2,0.06874871775945213,-1.8886779127253361,4.356200218200684,1.0,4.420259952545166,1.000173694792196,4.383659839630127,0.06874871775945213
837,2000-03-02,4.420259952545166,4.420259952545166,4.365349769592285,4.392809867858887,205000.0,0.006248867014965631,3.000729584657877,-1.5,47.94478602049068,45.57994829789085,0.010948306091959736,0.015175084589996501,0.014214370425197131,0.11459787015807876,7.6373500373678835,0.05491018295288086,-0.04297261143482256,-0.01235651969909668,-0.13989600408428426,0.1151829646860909,-0.07612626189169092,0.05141322249349756,0.240452643838041,57.14158109621976,11.362974914304438,0.06376974219259393,3,0.018305063247680664,0.13727498054504395,0.13498997688293457,0.08694505691528409,0.3111600875854492,3,0.07453411056815051,1.4998502155593472,4.392809867858887,-1.8886779127253361,4.356200218200684,1.0,4.420259952545166,0.07453411056815051
838,2000-03-03,4.493480205535889,4.502630233764648,4.420259952545166,4.429409980773926,167500.0,0.016564693881535808,1.0,2.3340629179912105,60.56390329102594,47.91111620447267,-0.07439900079449302,-0.06497990824629518,-0.059005882565525525,0.04137761716735611,7.913757447712253,0.08237028121948242,-0.03460875930931451,0.06315121650695765,-0.05780840812733512,0.18411084114125043,0.0026714041898117102,0.1236310288241036,0.1532214895310524,94.1187648456057,42.524339412183735,0.060479812317146255,3,-0.05491518974304199,0.03202486038208008,0.061769723892211914,0.013724803924561435,0.15651988983154297,4,0.0468411402077209,3.000729584657877,4.420259952545166,1.4998502155593472,4.392809867858887,-1.8886779127253361,4.356200218200684,0.0468411402077209
839,2000-03-06,4.466020107269287,4.557539939880371,4.466020107269287,4.5300798416137695,195000.0,-0.006111098082232869,-1.8573278845939125,-0.9998362668849775,50.79351557712141,49.2464771404854,-0.047646122415911485,-0.034989060171739084,-0.03154578429892396,0.06883771543395767,8.13310098422145,0.09151983261108398,-0.04062676807302168,0.03294560909271205,-0.08866816551115875,0.15455938369658284,-0.02786127820922335,0.09375249639464744,0.16723112253403905,56.520527649973154,5.652131372543828,0.060806887301935175,3,-0.013725042343139648,0.04117989540100098,0.08922982215881348,0.041184902191163,0.1239800453186044,0,0.04098282678599863,1.0,4.493480205535889,3.000729584657877,4.420259952545166,1.4998502155593472,4.392809867858887,0.04098282678599863
840,2000-03-07,4.493480205535889,4.548389911651611,4.456870079040527,4.5300798416137695,175500.0,0.00614867322740098,1.49986649560738,0.5713360577030437,47.45813603118447,49.6073315167697,-0.07110513529111451,-0.055187244798657886,-0.059005882565525525,0.04137761716735611,8.101390758986367,0.09151983261108398,-0.04249511810430384,0.05399918556213379,-0.06608272815790173,0.1740810992821693,-0.006041771297883969,0.11404014242215155,0.12685857761436736,69.56634022685415,22.08694408619853,0.060040956860017744,3,-0.04118514060974121,0.013719797134399414,0.061769723892211914,0.013724803924561435,0.10651969909667969,1,0.04276856046541466,-1.8573278845939125,4.466020107269287,1.0,4.493480205535889,3.000729584657877,4.420259952545166,0.04276856046541466
841,2000-03-08,4.4477200508117685,4.475170135498047,4.301290035247804,4.475170135498047,186500.0,-0.010183677824538884,11.668820678513667,0.7500097713503764,41.93618870100001,49.55307745308027,-0.029926497822116538,0.0007001624396920647,-0.01324572784140532,0.08713777189147631,8.135294854764535,0.19219017028808505,-0.03318285313985925,0.0018325328826911402,-0.10416309377954125,0.10782815954492353,-0.05116528044842461,0.05483034621380689,0.16022278355154018,57.14344197471154,14.735306842127933,0.052997813331116014,3,-0.018305063247681552,0.050329923629759854,0.10752987861633212,0.05948495864868164,0.1522798538207999,2,0.06789996724754466,1.49986649560738,4.493480205535889,-1.8573278845939125,4.466020107269287,1.0,4.493480205535889,0.06789996724754466
842,2000-03-09,4.420259952545166,4.52092981338501,4.420259952545166,4.484320163726807,99000.0,-0.006173971822167723,-2.1429762401000416,2.3336981256623472,41.26994366318325,48.77460903196405,0.0004497489487915729,0.024364119944834783,0.014214370425197131,0.11459787015807876,8.031833398366436,0.10066986083984375,-0.021622569209617026,-0.022424554824828746,-0.1273968463581836,0.08254773670852611,-0.07491070059150573,0.030061590941848237,0.169283713871212,46.427302077614975,9.040490895379676,0.05248614576667741,3,0.009155035018920898,0.0777900218963623,0.13498997688293457,0.08694505691528409,0.05974006652832031,3,0.07660413095767349,11.668820678513667,4.4477200508117685,1.49986649560738,4.493480205535889,-1.8573278845939125,4.466020107269287,0.07660413095767349
843,2000-03-10,4.429409980773926,4.475170135498047,4.383659839630127,4.475170135498047,99000.0,0.002070020389522753,2.9995623449971864,0.7143303757518014,49.09011163065637,48.28590544071031,-0.0017077342907043658,0.014516270298942757,0.005064342196437366,0.105447841929319,8.320674127468365,0.09151029586791992,-0.018624696517037798,-0.012359023094177246,-0.11746569359883896,0.09274764741048447,-0.06491235834650766,0.04019431215815317,0.14283846777233755,49.99804612994149,13.844625008008897,0.0525533352523307,3,5.0067901611328125e-06,0.027460098266601562,0.1258399486541748,0.07779502868652433,-0.03941011428832919,4,0.06818290938693394,-2.1429762401000416,4.420259952545166,11.668820678513667,4.4477200508117685,1.49986649560738,4.493480205535889,0.06818290938693394
844,2000-03-13,4.502630233764648,4.566689968109131,4.429409980773926,4.466020107269287,245500.0,0.01653047546028441,-1.4998545571373372,-0.8000437655002813,57.377267614127,48.85304743323071,-0.0693029573251076,-0.04972053612430205,-0.06815591079428529,0.03222758893859634,7.975179003367759,0.13727998733520508,-0.007139813139296791,0.05353972911834681,-0.04676002438689064,0.15383948262358427,0.0033898523657285295,0.1036896058709651,-0.20134019851684481,75.8629425208054,35.70568018699679,0.05014987675261871,3,-0.06864023208618164,-0.05033516883850098,0.05261969566345215,0.004574775695801669,-0.012630462646484375,0,0.03272972772617999,2.9995623449971864,4.429409980773926,-2.1429762401000416,4.420259952545166,11.668820678513667,4.4477200508117685,0.03272972772617999
845,2000-03-14,4.603300094604492,4.621600151062012,4.5300798416137695,4.5300798416137695,372000.0,0.022358012009277006,-1.499863240293317,2.0,61.76464728967867,50.9109444242742,-0.14665829509380668,-0.14636179815273387,-0.16227543897025232,-0.06844227190124741,7.55631702034448,0.11896991729736328,0.002306074345435505,0.14688808917999285,0.02511765718673331,0.2686585211732524,0.08600287318336264,0.20777330517662307,-0.29670206069946214,94.28676911717197,51.73955041457682,0.06088521599662997,3,-0.14185500144958496,-0.14185500144958496,-0.0480501651763916,-0.09609508514404208,0.07669973373413086,1,-0.0028892189827444126,-1.4998545571373372,4.502630233764648,2.9995623449971864,4.429409980773926,-2.1429762401000416,4.420259952545166,-0.0028892189827444126
846,2000-03-15,4.466020107269287,4.630750179290772,4.466020107269287,4.630750179290772,222500.0,-0.029822080792888173,-1.0000000000000109,-2.2497883480730025,54.545208490091035,51.64432469867424,0.002345306465026731,-0.014130930535536379,-0.01961029286020821,0.06883771543395767,7.251832933234537,0.16473007202148526,0.0012548564707319798,0.012353587150573553,-0.10571168943997566,0.13041886374112277,-0.046679051144701056,0.07138622544584816,-0.1468219886779778,33.33204679400821,-13.280911978883609,0.05903263829527476,3,8.881784197001252e-16,8.881784197001252e-16,0.06863737106323242,0.041184902191163,0.19397974014282138,2,0.029999819558627516,-1.499863240293317,4.603300094604492,-1.4998545571373372,4.502630233764648,2.9995623449971864,4.429409980773926,0.029999819558627516
847,2000-03-16,4.493480205535889,4.5758399963378915,4.456870079040527,4.566689968109131,172000.0,0.00614867322740098,1.6001563232765048,0.4444225736979806,57.69200453684988,51.32522483709912,-0.015238760243012628,-0.04763656649802073,-0.04036985682142813,0.04137761716735611,7.13248804992099,0.11896991729736417,0.007389983249984411,0.04210116863250768,-0.0706366141708612,0.15483895143587656,-0.014267722769177205,0.09847006003419256,-0.15558896330261174,44.44543079126012,-5.815546226854224,0.05636889140168462,3,-0.027460098266600674,-0.027460098266600674,0.025162339210510254,0.013724803924561435,0.16651964187621981,3,0.02370538963662261,-1.0000000000000109,4.466020107269287,-1.499863240293317,4.603300094604492,-1.4998545571373372,4.502630233764648,0.02370538963662261
848,2000-03-17,4.502630233764648,4.539229869842528,4.4477200508117685,4.502630233764648,118000.0,0.0020362898711532296,1.500293140512031,-0.0,56.00007502568588,51.90373144249517,-0.025651937439110206,-0.061374551845097436,-0.04493534485391493,0.03222758893859634,6.919269798481968,0.09150981903075994,0.019984042168855076,0.052166175842285334,-0.05847237019512619,0.16280472187969686,-0.0031530971764208715,0.10748544886099154,-0.14716745530792164,36.36643528222018,-14.947934122993296,0.05531927301870583,3,-0.03661012649536044,-0.03661012649536044,0.032027244567871094,0.004574775695801669,0.15736961364746005,4,-0.0050259989198004895,1.6001563232765048,4.493480205535889,-1.0000000000000109,4.466020107269287,-1.499863240293317,4.603300094604492,-0.0050259989198004895
849,2000-03-20,4.5758399963378915,4.667359828948975,4.484320163726807,4.5758399963378915,518500.0,0.01625933260614043,1.0000000000000193,0.0,65.78869072102759,53.94045974136663,-0.09124042500026075,-0.1304619558233453,-0.11497547065553082,-0.040982173634646735,6.6735569508682495,0.18303966522216797,0.02937646128251359,0.11851243972778391,-0.005269816420265805,0.24229469587583363,0.0566213116537595,0.18040356780180833,-0.20385997383112198,58.33184981915623,0.5048062345367512,0.0618911280740247,3,-0.09151506423950284,-0.09151506423950284,-0.04118251800537198,-0.0686349868774414,0.10415983200073153,0,-0.0406133365679362,1.500293140512031,4.502630233764648,1.6001563232765048,4.493480205535889,-1.0000000000000109,4.466020107269287,-0.0406133365679362
850,2000-03-21,4.566689968109131,4.6765098571777335,4.52092981338501,4.667359828948975,326000.0,-0.0019996390249841234,1.6154518272691807,-100.0,63.013013263065154,56.28232913715165,-0.07891192307232053,-0.11571189216577515,-0.10328673451483716,-0.03183214540588608,6.380435985838839,0.15558004379272372,0.02332193165263874,0.10204091072082555,-0.029583567290710988,0.2336653887323621,0.03622867171505728,0.16785314972659382,-0.17107956108698463,51.99965819589961,-9.032459646965656,0.0658122390057681,3,-0.036605119705200195,-0.0777900218963623,-0.03431999683380127,-0.05948495864868075,0.1433100700378418,1,-0.016793388105284635,1.0000000000000193,4.5758399963378915,1.500293140512031,4.502630233764648,1.6001563232765048,4.493480205535889,-0.016793388105284635
851,2000-03-22,4.6765098571777335,4.685659885406494,4.5758399963378915,4.639900207519531,348500.0,0.02404802818573515,3.0000173680462363,-0.3636604774535721,67.0726136082767,59.14929246438425,-0.1708295803405182,-0.21948641026120796,-0.2107146685655179,-0.1416520344744887,6.529686097258394,0.11896991729736328,0.03029242986644931,0.20087881088256765,0.038848164247681005,0.3629094575174543,0.11986348756512477,0.2818941342000105,-0.25280950514002853,96.15447819220957,33.1996943874476,0.08101532331744318,3,-0.14184999465942294,-0.18303489685058505,-0.14642739295959384,-0.16930484771728338,0.013490200042725498,2,0.0007462768747366066,1.6154518272691807,4.566689968109131,1.0000000000000193,4.5758399963378915,1.500293140512031,4.502630233764648,0.0007462768747366066
852,2000-03-23,4.713119983673097,4.722270011901856,4.58499002456665,4.713119983673097,221000.0,0.007828514771367923,14.003231017770695,0.0,65.38394227673449,60.959718091726266,-0.18051150963702867,-0.24410536779055025,-0.24121270784059323,-0.1782621609698518,6.78300348819659,0.13727998733520597,0.039262418856928605,0.2219309329986583,0.03228378328105208,0.4115780827162645,0.1271073581398552,0.3167545078574614,-0.2579844876311368,96.66726296648159,36.09904407540148,0.094823574858803,3,-0.13727998733520597,-0.2013399600982666,-0.20362746715545743,-0.20591497421264648,-0.10311985015869318,3,-0.011270694666166703,3.0000173680462363,4.6765098571777335,1.6154518272691807,4.566689968109131,1.0000000000000193,4.5758399963378915,-0.011270694666166703
853,2000-03-24,4.658209800720215,4.703959941864014,4.649050235748291,4.703959941864014,102500.0,-0.011650495455897247,1.4004169055187867,-100.0,62.96283193354601,61.58033634943949,-0.10027830473870836,-0.1766277720825986,-0.17716211587384123,-0.12335197801697007,6.791185611285508,0.06406974792480558,0.0554991496978916,0.15329325199127197,-0.04320408281983301,0.34979058680237696,0.055044584585719925,0.251541919396824,-0.1656754724578695,73.07827188252077,11.502420315228825,0.09824866740555235,3,-0.07321476936340243,-0.14642977714538485,-0.15100479125976562,-0.15100479125976474,-0.048209667205811435,4,0.00038427781668759486,14.003231017770695,4.713119983673097,3.0000173680462363,4.6765098571777335,1.6154518272691807,4.566689968109131,0.00038427781668759486
854,2000-03-27,4.822939872741699,4.932759761810303,4.713119983673097,4.758870124816895,605000.0,0.03536338616522072,-1.8236772575968625,-1.400427328156737,68.74954206664029,62.35643576910189,-0.24003668335210726,-0.32637678635596057,-0.33123910139515544,-0.28808205003845444,7.306882094948218,0.2745499610900879,0.08030978020883417,0.29788932800292933,0.05979701873718746,0.5359816372686712,0.1788431733700584,0.41693548263580027,-0.2982425487698226,73.33368068822583,12.241115650727863,0.11904615463287088,3,-0.13269996643066406,-0.20591497421264648,-0.3225998878479004,-0.3157348632812491,0.007060050964355469,0,-0.03378437833125303,1.4004169055187867,4.658209800720215,14.003231017770695,4.713119983673097,3.0000173680462363,4.6765098571777335,-0.03378437833125303
855,2000-03-28,4.731420040130615,4.841239929199219,4.713119983673097,4.841239929199219,214000.0,-0.018975943102325643,1.333273992766224,-1.714067756244256,65.34608007709113,63.5565326121019,-0.14352500531758494,-0.21640005466365597,-0.2287300956163092,-0.19656221742737046,8.175473260902328,0.12811994552612216,0.09886403586792802,0.18760850429534948,-0.05357550138993794,0.4287925099806369,0.06701650145270577,0.3082005071379932,-0.14143272610459068,43.58964082216107,-17.258798599480414,0.12059200284264379,3,-0.04118013381958008,-0.1143951416015625,-0.2356550693511963,-0.22421503067016513,0.09857988357543945,1,-0.010867817981887073,-1.8236772575968625,4.822939872741699,1.4004169055187867,4.658209800720215,14.003231017770695,4.713119983673097,-0.010867817981887073
856,2000-03-29,4.694809913635254,4.758870124816895,4.621600151062012,4.758870124816895,229000.0,-0.007737661459951584,3.285654737092745,0.5833206691879252,64.70556084244998,64.33581664605747,-0.07939759721089157,-0.1644354758138986,-0.18044439476740326,-0.15995209093200913,8.693835007002852,0.1372699737548837,0.10702788713281564,0.1358983755111698,-0.10328664286605349,0.37508339388839307,0.016305866322557705,0.2554908846997819,0.23794984817504883,31.578333968623085,-29.80980961010944,0.11959250918861182,3,-0.00457000732421875,-0.07778501510620117,-0.19904494285583496,-0.1876049041748038,0.10519027709960938,2,0.0032355142787787727,1.333273992766224,4.731420040130615,-1.8236772575968625,4.822939872741699,1.4004169055187867,4.658209800720215,0.0032355142787787727
857,2000-03-30,4.749720096588135,4.749720096588135,4.630750179290772,4.703959941864014,187500.0,0.011695933160872807,4.199716566283853,-0.7143303757517915,66.35486212996742,65.48634854653318,-0.10520069058341175,-0.20384924812650596,-0.22663588281665348,-0.21486227388489,9.240209665974708,0.1189699172973624,0.10574548620312463,0.17433555126190203,-0.06996859106481867,0.41863969358862274,0.05218348009854168,0.2964876224252624,0.17681647300720194,41.17499222280625,-20.759420895586487,0.12215207116336048,3,-0.04118013381958008,-0.13269519805908203,-0.2539551258087158,-0.24251508712768466,0.04027986526489258,3,-0.012573380778916787,3.285654737092745,4.694809913635254,1.333273992766224,4.731420040130615,-1.8236772575968625,4.822939872741699,-0.012573380778916787
858,2000-03-31,4.703959941864014,4.731420040130615,4.658209800720215,4.731420040130615,186000.0,-0.009634284503836743,4.332117802319928,-0.6000875310005627,60.576368616201265,64.90720164599693,-0.031154864183577935,-0.1491594563327432,-0.1751641180205663,-0.1691021191607689,10.178968519732082,0.09151029586791992,0.11980133484794653,0.11805140972137451,-0.12950918022468372,0.36561199966743274,-0.005728885251654603,0.24183170469440363,0.21647789936065642,26.468663655909364,-32.3116114793082,0.12378029497302913,3,0.022884845733642578,-0.08693504333496094,-0.20819497108459473,-0.19675493240356356,0.1460399627685547,4,-0.0199746191529806,4.199716566283853,4.749720096588135,3.285654737092745,4.694809913635254,1.333273992766224,4.731420040130615,-0.0199746191529806
859,2000-04-03,4.649050235748291,4.758870124816895,4.649050235748291,4.758870124816895,226500.0,-0.011673081147447806,-1.0000000000000162,3.9992533166632263,52.52475812898699,63.74183996443269,0.03937223305191573,-0.08414888397279618,-0.12155388582241322,-0.11419241304504624,10.777409189869697,0.1098198890686044,0.12927176931595152,0.05399019718170184,-0.18838763138903047,0.29636802575243415,-0.06719871710366387,0.17517911146706755,0.26541085167312595,12.497774728734006,-40.06481768339682,0.121188914285366,4,0.10524964332580566,-0.03202533721923828,-0.1441352367401123,-0.1418452262878409,0.23094987869262695,0,-0.008399587066970526,4.332117802319928,4.703959941864014,4.199716566283853,4.749720096588135,3.285654737092745,4.694809913635254,-0.008399587066970526
860,2000-04-04,4.685659885406494,4.740570068359375,4.621600151062012,4.621600151062012,622000.0,0.007874651337750116,-2.714343136598111,-0.5833163271951982,63.636126804510646,63.360008097347574,0.023929648294851447,-0.11133068528601076,-0.16024430596014483,-0.15080206270324936,11.39052227983197,0.11896991729736328,0.14219363460784962,0.08099086284637469,-0.159662425328154,0.3216441510209034,-0.03933578124088921,0.2013175069336386,0.22294398328773468,46.66696772221343,-7.98413170428816,0.12032664408726426,4,0.07321500778198242,-0.0686349868774414,-0.14413738250732422,-0.17845487594604403,0.16434001922607422,1,0.03080463410268175,-1.0000000000000162,4.649050235748291,4.332117802319928,4.703959941864014,4.199716566283853,4.749720096588135,0.03080463410268175
861,2000-04-05,4.749720096588135,4.758870124816895,4.694809913635254,4.731420040130615,304000.0,0.013671545256871198,2.5005471884932864,0.28567175066806605,65.21686928490274,63.34144443158849,-0.03202092504753562,-0.15979871497395237,-0.22922416826917313,-0.21486227388489,11.89015429378836,0.07321023941040128,0.14401386670972904,0.12995107173919695,-0.10710906152932687,0.3670112050077208,0.011421005104935489,0.24848113837345842,0.15314369775344971,93.33428281621194,35.84760028988812,0.11853006663426188,4,0.02745985984802246,-0.13269519805908203,-0.20819759368896484,-0.24251508712768466,0.050280094146728516,2,0.016902012220801677,-2.714343136598111,4.685659885406494,-1.0000000000000162,4.649050235748291,4.332117802319928,4.703959941864014,0.016902012220801677
862,2000-04-06,4.758870124816895,4.8046298027038565,4.749720096588135,4.786330223083496,339000.0,0.0019264352514862804,-1.3998916282849787,-1.5005471884933592,65.21686928490277,63.59189302618369,-0.03799433165650257,-0.1499692313418901,-0.24299397815873558,-0.22401230211365064,12.92901493215228,0.05490970611572177,0.1507348138127984,0.12217059135437136,-0.10296121138518277,0.3473023940939255,0.009604689984594295,0.23473649272414843,0.1383683966590974,74.99876250843533,14.227464557155166,0.11256590136977698,4,0.018309831619261807,-0.14184522628784269,-0.24709010124206632,-0.2516651153564453,0.031129837036131924,3,0.00864282168649222,2.5005471884932864,4.749720096588135,-2.714343136598111,4.685659885406494,-1.0000000000000162,4.649050235748291,0.00864282168649222
863,2000-04-07,4.731420040130615,4.8046298027038565,4.6765098571777335,4.8046298027038565,571500.0,-0.005768193702772373,2.500078159601992,2.666041536431255,59.770157622115256,62.594183643458685,0.00104234716304763,-0.10406887882703675,-0.2149723644531898,-0.19656221742737046,13.455262242719538,0.12811994552612305,0.1441709685108341,0.07962000370025635,-0.12669762205117152,0.2859376294516842,-0.023538809175457587,0.18277881657597028,0.16030571393709803,60.00114630797677,-1.0341643911430793,0.103158812875714,4,0.0,-0.1143951416015625,-0.23337006568908691,-0.22421503067016513,0.06858015060424805,4,0.0123810444275827,-1.3998916282849787,4.758870124816895,2.5005471884932864,4.749720096588135,-2.714343136598111,4.685659885406494,0.0123810444275827
864,2000-04-10,4.650000095367432,4.75,4.5,4.610000133514403,378000.0,-0.01720835268748111,1.0833353201567206,-0.5463746971315614,54.79637228945693,61.421993889277104,0.06185576398067116,-0.011639006580026034,-0.13480047033348086,-0.11514227266418686,14.141996078975577,0.25,0.13494947286541858,-0.009168434143066229,-0.2032160619155805,0.18487919362944805,-0.10619224802932337,0.08785537974319091,0.23632314664016718,49.240124910973684,-12.40367404800184,0.09702381388625718,4,0.0023148059844970703,-0.032975196838378906,-0.16796505451202393,-0.14279508590698153,0.23999977111816495,0,0.043010710787809936,2.500078159601992,4.731420040130615,-1.3998916282849787,4.758870124816895,2.5005471884932864,4.749720096588135,0.043010710787809936
865,2000-04-11,4.5900001525878915,4.639999866485597,4.510000228881836,4.639999866485597,166500.0,-0.012903213236342803,4.20001525887641,-1.2499940395298104,44.716320855714784,59.200967224084316,0.11140064398440774,0.049870327052708774,-0.07736147065149535,-0.055142329884646735,14.444772205998834,0.1399998664855957,0.12980956130626442,-0.06850337982177646,-0.26344624685508844,0.12643948721153553,-0.16597481333843245,0.028968053694879536,0.2808701597394032,29.544106252592904,-26.588647570506026,0.09747143351665584,4,0.0623147487640372,0.02702474594116122,-0.11025261878967374,-0.0827951431274414,0.5,1,0.06318081747546822,1.0833353201567206,4.650000095367432,2.500078159601992,4.731420040130615,-1.3998916282849787,4.758870124816895,0.06318081747546822
866,2000-04-12,4.599999904632568,4.639999866485597,4.5,4.5,105000.0,0.0021785951442809814,-1.8000000000000178,-2.000009536797734,42.858940367049755,56.59030925042679,0.09670760997505568,0.05314755872314869,-0.08985876890027455,-0.06514208192932358,15.319366944360768,0.1399998664855966,0.10297470260732577,-0.06520261764526403,-0.24051479207361215,0.1101095567830841,-0.15285870485943764,0.02245346956890959,0.25603559520163444,32.82669776396844,-17.42776937010759,0.08765608721417394,4,0.05231499671936035,0.017024993896484375,-0.12025237083435059,-0.09279489517211825,0.48000001907348633,2,0.05434782721369835,4.20001525887641,4.5900001525878915,1.0833353201567206,4.650000095367432,2.500078159601992,4.731420040130615,0.05434782721369835
867,2000-04-13,4.599999904632568,4.599999904632568,4.5,4.570000171661377,88500.0,0.0,5.666719649044728,0.29999761581193524,46.05158379763409,54.976444270586,0.08184303114996894,0.0648624480170561,-0.09034264106308498,-0.06514208192932358,16.212406997533023,0.09999990463256836,0.08415752555223044,-0.0705286026000973,-0.22959410241836675,0.08853689721817215,-0.15006135250923158,0.00900414730903698,0.24179417520826618,32.82669776396844,-13.940049772801146,0.07953274990913452,4,0.05231499671936035,0.058209896087646484,-0.13626742362976074,-0.09279489517211825,0.3000001907348633,3,0.04347832396711104,-1.8000000000000178,4.599999904632568,4.20001525887641,4.5900001525878915,1.0833353201567206,4.650000095367432,0.04347832396711104
868,2000-04-14,4.480000019073486,4.639999866485597,4.460000038146973,4.639999866485597,189000.0,-0.026086932184114286,1.249999999999986,-5.3333757192358116,25.23540580427762,51.944294012284956,0.18632763980687983,0.19297387729190074,0.02835926537610156,0.05485780362975845,16.975640075055146,0.17999982833862394,0.06447885230282502,-0.18939697742462158,-0.3537261567471681,-0.025067798102075045,-0.27156156708589485,-0.10723238776334831,0.34812229757371504,6.89654605425421,-35.00148658944751,0.0821645896612733,4,0.1523149013519287,0.17820978164672852,-0.01626753807067871,0.02720499038696378,0.32000017166137695,4,0.0691964155044027,5.666719649044728,4.599999904632568,-1.8000000000000178,4.599999904632568,4.20001525887641,4.5900001525878915,0.0691964155044027
869,2000-04-17,4.389999866485597,4.389999866485597,4.050000190734863,4.050000190734863,122500.0,-0.020089319688552765,-1.0000000000000053,-2.124999999999994,25.290914361437842,47.683714851943535,0.263418393090058,0.2828387860478232,0.12011918838519531,0.1448579562176482,17.92534797466586,0.42999982833862305,0.03379652579144832,-0.2701051235198966,-0.473161969269257,-0.06704827777053612,-0.3716335463945768,-0.16857670064521635,0.41603511345159117,57.627095356977534,15.284449243751723,0.10152842287468014,4,0.03731513023376376,0.10138010978698642,0.05314266681671054,0.11720514297485352,0.4400000572204581,0,0.0933941541500527,1.249999999999986,4.480000019073486,5.666719649044728,4.599999904632568,-1.8000000000000178,4.599999904632568,0.0933941541500527
870,2000-04-18,4.489999771118164,4.559999942779541,4.360000133514403,4.489999771118164,126000.0,0.022779022249178826,1.8571331257961585,0.0,36.42328004865285,44.48442715902688,0.14834546836222717,0.18635328767901171,0.024552556713991258,0.044858051585080716,18.393372875668685,0.1999998092651376,0.014321056749325933,-0.1662707090377804,-0.3794016261746229,0.046860208099062106,-0.27283616760620166,-0.05970525046935915,0.2555524256828381,74.57624105020602,29.596692120087084,0.10656545856842135,4,-0.06268477439880371,0.0013802051544189453,-0.046857237815856934,0.017205238342286044,0.26000022888183594,1,0.08908688546944377,-1.0000000000000053,4.389999866485597,1.249999999999986,4.480000019073486,5.666719649044728,4.599999904632568,0.08908688546944377
871,2000-04-19,4.679999828338623,4.690000057220459,4.400000095367432,4.5,272000.0,0.04231627325298115,1.8999954700534771,100.0,46.080310027976715,42.35814279714621,-0.05876413149973292,-0.003554125662274643,-0.15723980891002576,-0.14514200563537827,18.518046114963933,0.28999996185302734,0.012372326792553068,0.02355484962463361,-0.18965154053637523,0.23676123978564245,-0.08304834545587081,0.13015804470513803,-0.6299996376037598,98.4374639112427,50.78825279555605,0.10660319508050456,4,-0.2526848316192627,-0.18861985206604004,-0.21855473518371582,-0.17279481887817294,0.09000015258789062,2,0.08760691010427157,1.8571331257961585,4.489999771118164,-1.0000000000000053,4.389999866485597,1.249999999999986,4.480000019073486,0.08760691010427157
872,2000-04-20,4.6599998474121085,4.690000057220459,4.599999904632568,4.690000057220459,310000.0,-0.004273500354724291,4.999968211078439,-0.16666799121559647,47.45483267342089,40.98977335840239,-0.06064081857570436,0.012924843422085885,-0.13440586815664446,-0.1251420247088637,18.37439482405568,0.09000015258789062,-0.004045591778673696,0.006210875511168723,-0.20533982827131148,0.21776157929364892,-0.09956447638007138,0.11198622740240882,-0.5971996593475337,95.3124662395495,43.12581327076465,0.10577535189123993,4,-0.25999975204467685,-0.16861987113952548,-0.1939797401428205,-0.15279483795165838,0.3400001525878915,3,0.09012877468809144,1.8999954700534771,4.679999828338623,1.8571331257961585,4.489999771118164,-1.0000000000000053,4.389999866485597,0.09012877468809144
873,2000-04-21,4.6599998474121085,4.6599998474121085,4.6599998474121085,4.6599998474121085,0.0,0.0,1.0,-0.0,50.67699719035694,40.53206501405794,-0.08027941600419553,0.013771918685865359,-0.13033356666489837,-0.1251420247088637,18.222980438886832,0.0,-0.028875764383324842,0.006121373176573464,-0.20543872022500675,0.21768146657815368,-0.09965867352421665,0.11190141987736357,-0.5846556619644163,95.3124662395495,36.531340797079466,0.10578004670079001,4,-0.28999972343444735,-0.16861987113952548,-0.1939797401428205,-0.15279483795165838,0.2600002288818368,4,0.051502200818441146,4.999968211078439,4.6599998474121085,1.8999954700534771,4.679999828338623,1.8571331257961585,4.489999771118164,0.051502200818441146
874,2000-04-24,4.6599998474121085,4.6599998474121085,4.6599998474121085,4.6599998474121085,0.0,0.0,1.0,0.0,48.338252523362236,40.93450186601877,-0.08796191586339397,0.0009897096508941772,-0.12322689399538245,-0.1251420247088637,16.610529752953717,0.0,-0.056275298856514056,0.014268374443052956,-0.18186648220967871,0.21040323109578463,-0.08379905388331288,0.11233580276941879,-0.5723625445289606,90.90902522902614,29.331670097352713,0.09806742832636599,4,-0.28999972343444735,-0.16861987113952548,-0.1939797401428205,-0.1024599075317365,0.24000024795532315,0,0.030042993113079675,1.0,4.6599998474121085,4.999968211078439,4.6599998474121085,1.8999954700534771,4.679999828338623,0.030042993113079675
875,2000-04-25,4.679999828338623,4.679999828338623,4.5900001525878915,4.679999828338623,16000.0,0.0042918415410724275,1.0,0.0,45.21164970709367,41.19591401491254,-0.10488238307195896,-0.02430625708178802,-0.13898666356196898,-0.14514200563537827,15.064773066633034,0.08999967575073153,-0.07669339381482665,0.03683936595916748,-0.1558844763923002,0.22956320831063515,-0.05952255521656635,0.13320128713490131,-0.5803152703687289,96.55164475955894,37.38063588735258,0.09636192117573396,4,-0.3099997043609619,-0.18861985206604004,-0.19567489624023438,-0.12245988845825106,0.2800002098083496,1,0.03205130360457309,1.0,4.6599998474121085,1.0,4.6599998474121085,4.999968211078439,4.6599998474121085,0.03205130360457309
876,2000-04-26,4.710000038146973,4.710000038146973,4.690000057220459,4.699999809265137,88500.0,0.006410301476228897,2.999904634751097,100.0,46.73707763289761,41.27207999660848,-0.1314628825245201,-0.05598024817449332,-0.16637578563994904,-0.17514221544372788,14.286333998378819,0.03000020980834961,-0.08687748963837194,0.0660800695419308,-0.12761806961197664,0.25977820869583823,-0.03076900003502292,0.16292913911888451,-0.5985091701920675,100.0,41.061787140277815,0.09684906957695388,4,-0.3299999237060547,-0.21862006187438965,-0.20050764083862305,-0.15246009826660067,0.2799997329711914,2,0.008492560834195695,1.0,4.679999828338623,1.0,4.6599998474121085,1.0,4.6599998474121085,0.008492560834195695
877,2000-04-27,4.690000057220459,4.699999809265137,4.650000095367432,4.699999809265137,95500.0,-0.004246280417097847,9.000190739592771,-0.9999523173755483,47.20671181513567,43.713336220037164,-0.10879473916738824,-0.042882342625788716,-0.1445332393123202,-0.1551422345172142,13.555149056734994,0.059999942779541016,-0.08262466999498308,0.049066090583801625,-0.13953903108074872,0.23767121224835197,-0.045236470248473104,0.14336865141607635,-0.5545688224578713,83.33333333333321,23.516282990225434,0.09430256083227499,4,-0.309999942779541,-0.19862008094787598,-0.1759326457977295,-0.132460117340087,0.23999977111816406,3,0.01705755282089849,2.999904634751097,4.710000038146973,1.0,4.679999828338623,1.0,4.6599998474121085,0.01705755282089849
878,2000-04-28,4.610000133514403,4.699999809265137,4.610000133514403,4.610000133514403,91000.0,-0.017057552820898603,0.0,-0.0,47.29729903885058,46.158490073083016,-0.009403960063485428,0.03132339100514425,-0.06299241082487494,-0.07514231081115863,12.872243891693147,0.08999967575073331,-0.07914836799478842,-0.026235842704774193,-0.21290170957586518,0.1604300241663168,-0.11956877614031924,0.06709709073077086,-0.4515861466164406,16.666666666665307,-42.650528091169974,0.09333293343554544,4,-0.07500004768371493,-0.1186201572418204,-0.06619012355804355,-0.05246019363403143,0.28999996185302823,4,0.08459866706951313,9.000190739592771,4.690000057220459,2.999904634751097,4.710000038146973,1.0,4.679999828338623,0.08459866706951313
879,2000-05-01,4.610000133514403,4.610000133514403,4.610000133514403,4.610000133514403,0.0,0.0,1.0,0.0,51.4705872040715,47.83041309035176,0.028032869428507468,0.029774403074993572,-0.05876462748730216,-0.07514231081115863,11.966986653716354,0.0,-0.07902240006403716,-0.024283337593079324,-0.21120159244258208,0.16263491725642343,-0.11774246501783026,0.06917578983167161,-0.42952270456648023,16.666666666665307,-44.499200711996096,0.09345912742475115,5,-0.05500006675720126,-0.1186201572418204,-0.06161260604858221,-0.05246019363403143,0.28999996185302823,0,0.0672451049460634,0.0,4.610000133514403,9.000190739592771,4.690000057220459,2.999904634751097,4.710000038146973,0.0672451049460634
880,2000-05-02,4.829999923706055,4.860000133514403,4.710000038146973,4.860000133514403,280500.0,0.047722295839487616,8.999936422157411,-100.0,62.921351324562714,49.70163990108354,-0.15496187099000647,-0.1885230200628918,-0.2713027712310607,-0.2951421010028099,11.139950418342845,0.25,-0.04564281806988113,0.18849945068359375,-0.016994179910308382,0.3939930812774959,0.08575263538664224,0.29124626598054526,-0.6283415903901695,87.99991607666051,22.288928314841783,0.10274681529695127,5,-0.10499978065490723,-0.3749997615814209,-0.17636752128601074,-0.2724599838256827,0.059999942779541904,1,0.014492789392771988,1.0,4.610000133514403,0.0,4.610000133514403,9.000190739592771,4.690000057220459,0.014492789392771988
881,2000-05-03,4.829999923706055,4.849999904632568,4.71999979019165,4.849999904632568,120000.0,0.0,12.000023841880648,0.6666613685130929,62.921351324562714,51.42014197343262,-0.14689424222890235,-0.19204661121992928,-0.2648675161667393,-0.2951421010028099,10.135584024546079,0.13000011444091797,-0.0023010105664598157,0.1844854593276981,-0.03271179105272015,0.40168270970811637,0.07588683413748942,0.2930840845179068,-0.5888410823782584,87.99991607666051,17.380384653566537,0.10859862519020905,5,-0.10499978065490723,-0.3749997615814209,-0.17636752128601074,-0.2724599838256827,0.039999961853027344,2,0.026915137990554783,8.999936422157411,4.829999923706055,1.0,4.610000133514403,0.0,4.610000133514403,0.026915137990554783
882,2000-05-04,4.800000190734863,4.820000171661377,4.75,4.800000190734863,120500.0,-0.0062111249368659305,2.5000119209403238,-0.0,70.00001788139978,53.56714427243738,-0.10610510194512468,-0.16738968189102188,-0.22687825648490634,-0.2651423680316185,8.752025850498729,0.07999992370605469,0.02771400778191513,0.1524292230606079,-0.07000293868489127,0.3748613848061071,0.041213142187857876,0.26364530393335794,-0.5217108718758707,76.00002288818395,-2.569328031872516,0.11121608087274965,5,-0.07500004768371582,-0.3450000286102295,-0.14636778831481934,-0.2424602508544913,0.11999988555908203,3,0.03958324434029081,12.000023841880648,4.829999923706055,8.999936422157411,4.829999923706055,1.0,4.610000133514403,0.03958324434029081
883,2000-05-05,4.789999961853027,4.820000171661377,4.730000019073486,4.730000019073486,37500.0,-0.0020833809342630794,-2.000007947293549,100.0,77.77779249497814,56.8382042692836,-0.08462423295178478,-0.16103196442105627,-0.20825002191626218,-0.25514213914978257,8.055020507210154,0.09000015258789062,0.03661740425864579,0.139499998092651,-0.08904003056464571,0.36804002674994774,0.025229983764003094,0.25377001242129893,-0.47680799411471053,71.99993133544957,-8.837668413582563,0.11427001432864828,5,-0.06499981880187988,-0.33499979972839355,-0.12721753120422363,-0.23246002197265536,0.09000015258789062,4,0.029227529770467164,2.5000119209403238,4.800000190734863,12.000023841880648,4.829999923706055,8.999936422157411,4.829999923706055,0.029227529770467164
884,2000-05-08,4.849999904632568,4.889999866485597,4.71999979019165,4.789999961853027,161000.0,0.012526084187343134,1.42857483455436,1.0,76.4706047348538,60.31142149459028,-0.12833405418070942,-0.21637376878777825,-0.2599267751974521,-0.3151420819293236,8.57655183608259,0.1700000762939462,0.047749897908389016,0.1894999504089352,-0.05583336428676944,0.4348332651046398,0.06683329306108288,0.3121666077567875,-0.5039994469476863,77.77777777777739,-3.6927261276361065,0.12266665734785231,5,-0.09999990463256836,-0.37999987602233887,-0.17806506156921387,-0.2924599647521964,0.03000020980834961,0,0.010309317880007551,-2.000007947293549,4.789999961853027,2.5000119209403238,4.800000190734863,12.000023841880648,4.829999923706055,0.010309317880007551
885,2000-05-09,4.880000114440918,4.949999809265137,4.820000171661377,4.849999904632568,138500.0,0.006185610391392871,-1.888891243648771,0.5000039736467746,69.2307974459866,62.810723696044604,-0.1419033933567304,-0.23561399762039414,-0.27901843164978235,-0.3451422917376732,9.258665774196212,0.12999963760375977,0.05732892825208147,0.2050001621246338,-0.056533841736395196,0.4665341659856628,0.07423316019411885,0.3357671640551487,-0.49047970405197905,69.5653526003172,-9.355813023639058,0.1307670019305145,5,-0.10000014305114746,-0.38000011444091797,-0.19433772563934326,-0.30416011810302734,-0.07999992370605469,1,0.004098356651125901,1.42857483455436,4.849999904632568,-2.000007947293549,4.789999961853027,2.5000119209403238,4.800000190734863,0.004098356651125901
886,2000-05-10,4.849999904632568,4.9099998474121085,4.78000020980835,4.849999904632568,87500.0,-0.0061475838329537735,1.1666626930199093,0.0,67.92452660435396,65.11270311706886,-0.10052728382402432,-0.19597167094413503,-0.239413581802296,-0.3151420819293236,9.777069331619872,0.12999963760375888,0.06966174339024356,0.162499952316284,-0.10769496494556385,0.43269486957813186,0.02740249368536052,0.2975974109472075,-0.40443155435600975,56.52178420010573,-19.486346365671082,0.1350974586309239,5,-0.06999993324279785,-0.34999990463256836,-0.1620500087738037,-0.22839999198913485,-0.04999971389770508,2,0.008247414977229583,-1.888891243648771,4.880000114440918,1.42857483455436,4.849999904632568,-2.000007947293549,4.789999961853027,0.008247414977229583
887,2000-05-11,4.800000190734863,4.829999923706055,4.71999979019165,4.800000190734863,67000.0,-0.010309219563065741,2.6667037543313095,0.0,62.06899670160187,66.75400285737456,-0.03719453582927912,-0.13725744607378054,-0.181077135702294,-0.2651423680316185,10.153233591741232,0.13000011444091797,0.08321091532740432,0.10250022411346471,-0.16886093853443107,0.3738613867613605,-0.03318035721048318,0.2381808054374126,-0.30398869455944677,34.78277996040179,-37.181376337750656,0.13568058132394772,5,-0.020000219345092773,-0.3000001907348633,-0.1028977632522583,-0.17840027809142978,0.0,3,0.014583269175558522,1.1666626930199093,4.849999904632568,-1.888891243648771,4.880000114440918,1.42857483455436,4.849999904632568,0.014583269175558522
888,2000-05-12,4.789999961853027,4.8400001525878915,4.75,4.800000190734863,45000.0,-0.0020833809342630794,-1.0000000000000198,-100.0,61.01695600168107,67.8147105015534,0.0011441175389999003,-0.10839972068338,-0.1650449615318479,-0.25514213914978257,10.866078715616625,0.09000015258789151,0.09395215834843285,0.07699999809265101,-0.17690433802754324,0.33090433421284526,-0.04995216996744567,0.2039521661527477,-0.24858963436863846,30.434854720169174,-37.516363210653836,0.12695216806009693,5,0.039999961853027344,-0.28999996185302734,-0.09289753437042236,-0.1729750633239746,0.09999990463256925,4,0.027139898846810562,2.6667037543313095,4.800000190734863,1.1666626930199093,4.849999904632568,-1.888891243648771,4.880000114440918,0.027139898846810562
889,2000-05-15,4.800000190734863,4.8400001525878915,4.769999980926514,4.800000190734863,71000.0,0.002087730472124516,-1.333322737026176,-0.0,60.344851683192864,67.52843276362341,0.023389346699600466,-0.09076226705832546,-0.16788741946543695,-0.2651423680316185,9.035561998119702,0.07000017166137784,0.10694170089684185,0.06650021076202428,-0.1392360383214184,0.27223645984546696,-0.0363679137796975,0.16936833530374606,-0.2177309150723996,34.78277996040179,-28.329968369030375,0.10286812454172137,5,0.03499960899353027,-0.3000001907348633,-0.1257777214050293,-0.18297529220581055,-0.019999980926513672,0,0.0166666501098216,-1.0000000000000198,4.789999961853027,2.6667037543313095,4.800000190734863,1.1666626930199093,4.849999904632568,0.0166666501098216
890,2000-05-16,4.889999866485597,4.900000095367432,4.820000171661377,4.820000171661377,133000.0,0.0187499317030142,-1.2857220708446866,100.0,64.06248952261886,67.65522589674077,-0.0639268881851498,-0.15732454856639677,-0.250421198922508,-0.3551420437823518,8.597014058669574,0.09999990463256836,0.12975115416928062,0.13649988174438565,-0.04602915204673863,0.31902891553550994,0.045235364848823956,0.22776439863994735,-0.27095753746286544,89.47369741930878,29.745247526612687,0.0912645168955621,5,-0.05500006675720304,-0.3899998664855966,-0.25532996654510587,-0.27297496795654386,-0.15000009536743253,1,-0.002044939124275502,-1.333322737026176,4.800000190734863,-1.0000000000000198,4.789999961853027,2.6667037543313095,4.800000190734863,-0.002044939124275502
891,2000-05-17,5.0900001525878915,5.300000190734863,4.829999923706055,4.880000114440918,486500.0,0.040899855125360984,-2.0322556828145046,3.0000136239781763,74.39024461159583,68.14302886676255,-0.24939405943446236,-0.34259894983889794,-0.43900242506687537,-0.5551423298846467,9.720606785280534,0.4700002670288086,0.15642942740804422,0.316000151634217,0.08308719951200949,0.5489131037564245,0.19954367557311325,0.4324566276953208,-0.43786207554092016,63.793121875382965,6.759280823400445,0.11645647606110367,5,-0.08000016212463468,-0.41499996185302823,-0.4553302526474008,-0.4729752540588388,-0.3900003433227548,2,-0.05697445052247874,-1.2857220708446866,4.889999866485597,-1.333322737026176,4.800000190734863,-1.0000000000000198,4.789999961853027,-0.05697445052247874
892,2000-05-18,5.079999923706055,5.119999885559082,4.9099998474121085,5.050000190734863,246500.0,-0.001964681450304595,2.8181944287906666,0.14285584534130122,81.3332994249347,68.53808519231328,-0.21847385529329166,-0.31570647714361577,-0.41657864699957337,-0.5451421010028099,10.904919859004657,0.21000003814697354,0.1552729129806627,0.2849999189376833,0.021621056329202304,0.5483787815461643,0.15331048763344235,0.4166893502419242,-0.3501183930165359,59.99996532094598,-2.0516484728122037,0.13168943130424063,5,-0.06999993324279785,-0.4049997329711914,-0.44533002376556396,-0.46297502517700195,-0.3899998664855957,3,-0.05511805849928453,-2.0322556828145046,5.0900001525878915,-1.2857220708446866,4.889999866485597,-1.333322737026176,4.800000190734863,-0.05511805849928453
893,2000-05-19,4.900000095367432,5.0,4.849999904632568,4.960000038146973,147000.0,-0.03543303760668293,1.1428605488400925,-2.0000158947134183,65.59139068229734,67.32928363091813,-0.023724471712560202,-0.1231167923533123,-0.22628571442386214,-0.36514227266418686,11.972440253092886,0.23000001907348633,0.15012381768418237,0.0930000782012943,-0.16631886405691976,0.35231902045950836,-0.03665939292781317,0.22265954933040177,-0.10170432547247188,24.5283137695222,-41.47699151798112,0.12965947112910703,5,0.1099998950958252,-0.22499990463256836,-0.24473774433135986,-0.2829751968383789,-0.25,4,-0.020408143405366563,2.8181944287906666,5.079999923706055,-2.0322556828145046,5.0900001525878915,-1.2857220708446866,4.889999866485597,-0.020408143405366563
894,2000-05-22,4.800000190734863,4.860000133514403,4.769999980926514,4.769999980926514,73000.0,-0.020408143405366563,-4.99996821107838,-0.5000039736467746,48.14816559074207,64.9867689803354,0.07647977194611943,-0.012744029342144358,-0.11930296040998556,-0.2651423680316185,12.869928420751842,0.13000011444091797,0.13920608006279878,-0.013999843597412465,-0.2640019208401281,0.23600223364530315,-0.13900088221877027,0.11100119502394534,0.5,5.66041470421263,-55.18486364504084,0.1250010386213576,5,0.20999979972839355,-0.125,-0.15473783016204834,-0.18297529220581055,-0.1600003242492667,0,0.0187499317030142,1.1428605488400925,4.900000095367432,2.8181944287906666,5.079999923706055,-2.0322556828145046,5.0900001525878915,0.0187499317030142
895,2000-05-23,4.829999923706055,4.849999904632568,4.800000190734863,4.800000190734863,52000.0,0.006249944120647832,-2.3333439298089456,0.9999841055392196,50.0,62.995154913184955,0.04318276751444028,-0.03260143555170636,-0.14507266028499277,-0.28955035262312556,13.37515901470809,0.04999971389770508,0.12467001702875091,0.00849988460540807,-0.23344611776313418,0.2504458869739503,-0.1124731165788635,0.12947288578967964,0.45940026283264146,11.320739439185742,-44.18574355686846,0.12097300118427122,5,0.18000006675720215,2.384185791015625e-07,-0.370652437210083,-0.3386199474334717,-0.17999982833862305,1,-0.010351907802793603,-4.99996821107838,4.800000190734863,1.1428605488400925,4.900000095367432,2.8181944287906666,5.079999923706055,-0.010351907802793603
896,2000-05-24,4.75,4.800000190734863,4.699999809265137,4.800000190734863,34000.0,-0.016563131463710468,3.0,-1.6666878596178911,47.19100160410102,61.34204434679597,0.12013996520340608,0.05328055681725807,-0.057259474066504445,-0.20422100779551045,13.859711480405872,0.13000011444091797,0.1056732782348222,-0.07350003719329834,-0.3122048224192415,0.16520474803264484,-0.19285242980626993,0.04585235541967325,0.5290121824264524,11.904805155289939,-39.3153275672921,0.11935239261297137,5,0.25,0.10000014305114746,-0.2906525135040283,-0.258620023727417,-0.11000013351440341,2,-0.0021053113435444137,-2.3333439298089456,4.829999923706055,-4.99996821107838,4.800000190734863,1.1428605488400925,4.900000095367432,-0.0021053113435444137
897,2000-05-25,4.769999980926514,5.0,4.71999979019165,4.800000190734863,44000.0,0.004210522300318598,-3.3076759429411915,0.6000019073413568,48.888890066264466,59.99448146508302,0.10665258785191689,0.04172029049820125,-0.06993795488875865,-0.2182827038782822,14.460827229471802,0.2800002098083496,0.09396621406113326,-0.057500052452087225,-0.2893688405763548,0.17436873567218036,-0.17343444651422057,0.058434341610046125,0.4858517065734862,23.333375718831558,-24.214859886418456,0.11593439406213368,5,0.23000001907348633,0.17500019073486328,-0.310652494430542,-0.27862000465393066,-0.11999988555908203,3,-0.014675088457291818,3.0,4.75,-2.3333439298089456,4.829999923706055,-4.99996821107838,4.800000190734863,-0.014675088457291818
898,2000-05-26,5.0,5.0,4.739999771118164,4.8400001525878915,213500.0,0.048218033541545635,2.250005960470162,-5.333290948104556,57.00934912629631,59.6238700698723,-0.10105307823542198,-0.1660787734757978,-0.2900878779577365,-0.44211583124587683,14.842882537029611,0.26000022888183594,0.09041814402026294,0.15299997329711879,-0.06715304910944297,0.37315299570368055,0.042923462093837905,0.26307648450039967,0.23361761237060552,100.0,53.95091126273566,0.11007651120328092,5,0.0,-0.05499982833862305,-0.5543099641799927,-0.508620023727417,-0.36999988555908203,4,-0.06199998855590816,-3.3076759429411915,4.769999980926514,3.0,4.75,-2.3333439298089456,4.829999923706055,-0.06199998855590816
899,2000-05-29,4.920000076293945,5.0,4.900000095367432,5.0,80000.0,-0.015999984741210893,1.5,-0.5000000000000028,51.785712765187476,58.25978376349103,-0.0025044522344126463,-0.06499602311778041,-0.20332450725803497,-0.3575205551518925,15.245584588146638,0.09999990463256836,0.0922869335873342,0.057500052452087225,-0.1342096994882196,0.24920980439239404,-0.03835482351806618,0.15335492842224063,0.29227282395244103,73.33337571883156,29.00897076211688,0.09585487597015323,5,0.07999992370605469,0.02500009536743164,-0.48931002616882324,-0.4286201000213623,-0.32000017166137695,0,-0.05487804405277463,2.250005960470162,5.0,-3.3076759429411915,4.769999980926514,3.0,4.75,-0.05487804405277463
900,2000-05-30,4.900000095367432,4.989999771118164,4.849999904632568,4.989999771118164,36000.0,-0.004065036710645509,2.111119352770699,1.124997019764919,52.25226154053675,55.800007866706686,0.021303532817277038,-0.04161662236505492,-0.17635905534997143,-0.33328706754888593,16.026507029463875,0.1399998664855957,0.09583526902511696,0.03400006294250524,-0.15776733198756965,0.22576745787258012,-0.061883634522532205,0.12988376040754268,0.2917818812397046,66.66671964853946,22.898528113115873,0.09588369746503758,5,0.009999752044677734,0.04500007629394531,-0.46931004524230957,-0.40862011909484863,-0.3000001907348633,1,-0.053061270167656716,1.5,4.920000076293945,2.250005960470162,5.0,-3.3076759429411915,4.769999980926514,-0.053061270167656716
901,2000-05-31,4.960000038146973,4.960000038146973,4.820000171661377,4.960000038146973,140000.0,0.012244886043219827,1.0,-0.0,57.1428510607499,53.112180270686146,-0.06601877132014167,-0.09631609553586618,-0.2320930745670724,-0.389392286711832,16.76554794299316,0.1399998664855957,0.10168507262436233,0.08750000000000036,-0.1079077933650332,0.2829077933650339,-0.010203896682516422,0.18520389668251713,0.21211065176648347,85.71431004269392,39.123725017545894,0.09770389668251699,5,-0.1100001335144043,-0.004999876022338867,-0.5293099880218506,-0.46862006187438965,-0.3400001525878906,2,-0.06249998798293466,2.111119352770699,4.900000095367432,1.5,4.920000076293945,2.250005960470162,5.0,-0.06249998798293466
902,2000-06-01,4.989999771118164,4.989999771118164,4.860000133514403,4.989999771118164,93000.0,0.006048333213803492,1.0,0.0,58.77192615545233,52.35446198992558,-0.12306968832331933,-0.11736928416704462,-0.25857056472431683,-0.4136758908257008,17.602985154461496,0.12999963760376065,0.09847517267003969,0.10799975395202654,-0.09100828315530674,0.3070077910593598,0.008495735398359905,0.20750377250569318,0.16322648356935954,96.15376150827129,45.55660020394909,0.09950401855366682,6,-0.1399998664855957,-0.03499960899353027,-0.5543097257614136,-0.49861979484558105,-0.3899998664855957,3,-0.07014026466661327,1.0,4.960000038146973,2.111119352770699,4.900000095367432,1.5,4.920000076293945,-0.07014026466661327
903,2000-06-02,4.929999828338623,4.980000019073486,4.880000114440918,4.889999866485597,89000.0,-0.012024037180686342,-2.333359824522364,100.0,55.46217376199556,53.1671295645093,-0.06522597272222619,-0.0488475677514959,-0.19390277254580734,-0.34649717415848613,18.642004924347116,0.1099996566772461,0.06405720543937576,0.04099981784820539,-0.15419504728185096,0.23619468297826174,-0.05659761471682323,0.138597250413234,0.20509736853200522,61.11097865621863,8.161724513037477,0.09759743256502833,6,-0.07999992370605469,0.025000333786010742,-0.49430978298187256,-0.43861985206604004,-0.3899998664855957,4,-0.056795079659373804,1.0,4.989999771118164,1.0,4.960000038146973,2.111119352770699,4.900000095367432,-0.056795079659373804
904,2000-06-05,4.900000095367432,4.949999809265137,4.869999885559082,4.889999866485597,61500.0,-0.006085138745593244,-2.199984741269145,0.2500059604701452,50.442488332250214,53.216294934759325,-0.021846953467417052,-0.015715631067092062,-0.16479810381550752,-0.3097124336760615,19.233913982791197,0.07999992370605469,0.022562675139136346,0.00850007534027064,-0.1858706559841874,0.20287080666472868,-0.08868529032195838,0.10568544100249966,0.21769320599897668,47.05888952778985,-1.2177947141447873,0.09718536566222885,6,-0.05000019073486328,0.05500006675720215,-0.3868100643157959,-0.40862011909484863,-0.1100001335144043,0,-0.05510203585134166,-2.333359824522364,4.929999828338623,1.0,4.989999771118164,1.0,4.960000038146973,-0.05510203585134166
905,2000-06-06,4.900000095367432,4.940000057220459,4.869999885559082,4.900000095367432,38500.0,0.0,-1.3333227370261465,0.0,39.78493079956456,52.39339817869973,-0.012151016502960132,-0.014904625565034912,-0.16276121319938142,-0.3022741439823182,19.478465118033586,0.07000017166137695,0.0037672028507564903,0.007500076293945668,-0.1868273273967631,0.20182747998465445,-0.08966362555140872,0.10466377813930006,0.20098546631492553,47.05888952778985,0.7141579902755453,0.09716370184535454,6,-0.040000200271606445,0.09999990463256836,-0.37681007385253906,-0.40862011909484863,-0.25,1,-0.06122452752980356,-2.199984741269145,4.900000095367432,-2.333359824522364,4.929999828338623,1.0,4.989999771118164,-0.06122452752980356
906,2000-06-07,4.889999866485597,4.929999828338623,4.889999866485597,4.929999828338623,173000.0,-0.0020408629973883707,-1.0000000000000444,-100.0,39.784930799564634,51.38184714906642,0.022123111464790846,-0.0018488409080479329,-0.14961806659330712,-0.28437980940452956,20.074091976093598,0.039999961853026456,0.012029572659805865,-0.004500150680541104,-0.19780650985256187,0.18880620849147967,-0.10115333026655104,0.09215302890546884,0.19494626510007151,23.076782000448702,-20.650832090869173,0.0966531795860102,6,-0.01999998092651456,0.11000013351440341,-0.29999971389770597,-0.3986198902130136,-0.2599997520446786,2,-0.05930469729469523,-1.3333227370261465,4.900000095367432,-2.199984741269145,4.900000095367432,-2.333359824522364,4.929999828338623,-0.05930469729469523
907,2000-06-08,4.869999885559082,4.940000057220459,4.869999885559082,4.880000114440918,193000.0,-0.004089975761264908,-12.99971390425329,0.25000596047016743,48.05193196701769,50.38657857581323,0.06459240015609691,0.024943072452844106,-0.12841295945880393,-0.2584216494266087,21.118700245580463,0.07000017166137695,0.01641912244131838,-0.0280001163482666,-0.21657926167461294,0.16057902897807974,-0.12228968901144022,0.06628945631490701,0.1995483931337647,0.0,-44.249531594432014,0.09428957266317323,6,0.040000200271606445,0.13000011444091797,-0.2799997329711914,-0.378619909286499,-0.23999977111816406,3,-0.051334703465049425,-1.0000000000000444,4.889999866485597,-1.3333227370261465,4.900000095367432,-2.199984741269145,4.900000095367432,-0.051334703465049425
908,2000-06-09,4.920000076293945,4.920000076293945,4.829999923706055,4.880000114440918,79000.0,0.0102669798582804,3.5000119209403238,-3.999904634751097,58.33333333333334,51.11409197227388,0.0022918393437532103,-0.015619281032694943,-0.17512695805160838,-0.3034274748581316,22.008531929206672,0.09000015258789062,0.0322276377232118,0.015500068664550781,-0.1662429192581687,0.19724305658727026,-0.07537142529680896,0.10637156262591052,0.13476626362179278,75.00019868233872,24.800764961883473,0.0908714939613599,6,-0.015000104904174805,0.07999992370605469,-0.3299999237060547,-0.4286201000213623,-0.20000028610229492,4,-0.06504068428844845,-12.99971390425329,4.869999885559082,-1.0000000000000444,4.889999866485597,-1.3333227370261465,4.900000095367432,-0.06504068428844845
909,2000-06-12,4.880000114440918,4.900000095367432,4.820000171661377,4.849999904632568,42500.0,-0.008130073421291018,1.2857065006369166,0.7500059604701619,53.42467274579992,51.24435988396979,0.04025427781906643,0.03233943403924755,-0.13046767817149796,-0.26182987063911156,22.911436846167838,0.09999990463256836,0.045318123030611446,-0.02849988937377912,-0.20397216850174704,0.1469723897541888,-0.11623602893776308,0.05923625019020484,0.16057556424879582,50.0,-4.90593556954137,0.08773613956398403,6,0.02499985694885254,0.11999988555908203,-0.28999996185302734,-0.38862013816833496,-0.16000032424926758,0,-0.06967216078166893,3.5000119209403238,4.920000076293945,-12.99971390425329,4.869999885559082,-1.0000000000000444,4.889999866485597,-0.06967216078166893
910,2000-06-13,4.880000114440918,4.900000095367432,4.75,4.829999923706055,95000.0,0.0,2.333329801212224,1.6666613685130731,60.00001467192118,51.56182250743327,0.04148111482635297,0.033256968165234824,-0.12689251409718239,-0.2608004081384454,23.18647979903738,0.15000009536743164,0.03078716948073712,-0.027999901771545765,-0.20375089930546775,0.14775109576237622,-0.1158754005385072,0.05987559699541567,0.1469525294718128,68.42109225792366,7.74219980372871,0.08787549876696103,6,-0.010000228881835938,0.11999988555908203,-0.2700001001358032,-0.38862013816833496,-0.09999990463256836,1,-0.018442653786331253,1.2857065006369166,4.880000114440918,3.5000119209403238,4.920000076293945,-12.99971390425329,4.869999885559082,-0.018442653786331253
911,2000-06-14,4.800000190734863,4.849999904632568,4.699999809265137,4.829999923706055,62000.0,-0.01639342660450327,3.2857356948228884,-0.5999923706345724,52.11269213695041,50.821907616488616,0.10772691117143118,0.0953030981187446,-0.04623848831502109,-0.1819792767801509,21.41621783673428,0.18000030517578125,0.026278359967074394,-0.09349982738494855,-0.25314079044108606,0.06614113567118896,-0.1733203089130173,-0.013679345856879799,0.21387433979196402,41.666782564467326,-22.75555416650724,0.07982048152806887,6,0.03999972343444824,0.19999980926513672,-0.16000020503997803,-0.3000001907348633,-0.05000019073486328,2,-0.031250018626450715,2.333329801212224,4.880000114440918,1.2857065006369166,4.880000114440918,3.5000119209403238,4.920000076293945,-0.031250018626450715
912,2000-06-15,4.800000190734863,4.869999885559082,4.71999979019165,4.800000190734863,60000.0,0.0,1.1428678474114442,-0.0,29.16666666666667,47.90018460589651,0.08710074098799314,0.07720922770140426,-0.04586587795916053,-0.18302393659910265,19.485622166783635,0.15000009536743164,0.022230621457016042,-0.07949984073638916,-0.21798403065310712,0.0589843491803288,-0.14874193569474858,-0.010257745778029737,0.2013193509414961,45.45466367849077,-13.869707116740805,0.06924209495835902,6,0.024999618530273438,0.19999980926513672,-0.16000020503997803,-0.3000001907348633,-0.10000038146972656,3,-0.03541668115390617,3.2857356948228884,4.800000190734863,2.333329801212224,4.880000114440918,1.2857065006369166,4.880000114440918,-0.03541668115390617
913,2000-06-16,4.800000190734863,4.8400001525878915,4.760000228881836,4.78000020980835,43000.0,0.0,-1.6666666666666963,100.0,35.0,46.18435256897982,0.07456202719754845,0.07308022164075467,-0.04460065152065784,-0.1813028325903021,17.968703501171152,0.07999992370605558,0.006060365783430832,-0.07449984550476074,-0.2170295170832297,0.06802982607370822,-0.14576468129399522,-0.0032350097155262603,0.18926656164504685,50.00011920911902,-7.240232811774618,0.07126483578923432,6,0.01999974250793457,0.19999980926513672,-0.16000020503997803,-0.3000001907348633,0.0,4,-0.03541668115390617,1.1428678474114442,4.800000190734863,3.2857356948228884,4.800000190734863,2.333329801212224,4.880000114440918,-0.03541668115390617
914,2000-06-19,4.889999866485597,4.889999866485597,4.739999771118164,4.739999771118164,63000.0,0.0187499317030142,-1.0000000000000118,7.500011920940368,48.936144309396845,47.20115407007229,-0.019003812520852925,-0.010362482427698438,-0.1296384007539677,-0.2694790470934292,17.141308355537692,0.15000009536743253,-0.014065202616345474,0.01099984645843577,-0.12724469679119643,0.14924438970806797,-0.05812242516638033,0.08012211808325187,0.08769620816972257,94.99989271179332,37.34284946168039,0.0691222716248161,6,-0.06999993324279874,0.11000013351440341,-0.22499990463256925,-0.3899998664855966,0.01000022888183505,0,-0.034764842727107004,-1.6666666666666963,4.800000190734863,1.1428678474114442,4.800000190734863,3.2857356948228884,4.800000190734863,-0.034764842727107004
915,2000-06-20,4.78000020980835,4.889999866485597,4.78000020980835,4.880000114440918,59500.0,-0.022494817930599043,-1.1999952316238882,-0.6666656070292071,32.6922918212188,46.41308307247831,0.08066674161170795,0.10087096641404614,-0.013918445583271044,-0.1585692593902701,16.269199748119785,0.10999965667724698,-0.02937680524389208,-0.09649982452392614,-0.24017697332879884,0.047177324280946564,-0.1683383989263625,-0.024661250121489786,0.1865880142313623,42.105461289618056,-11.506714422542437,0.07183857440243624,6,0.03999972343444824,0.2199997901916504,-0.11250030994415283,-0.2800002098083496,0.11999988555908203,1,-0.012552388490189026,-1.0000000000000118,4.889999866485597,-1.6666666666666963,4.800000190734863,1.1428678474114442,4.800000190734863,-0.012552388490189026
916,2000-06-21,4.739999771118164,4.800000190734863,4.5900001525878915,4.769999980926514,66000.0,-0.00836829224570046,3.666634877745086,0.30000238418806474,26.415082456882274,44.00898868246327,0.10856927142833506,0.14765410222288988,0.031133051953776913,-0.11788205044383737,16.435149388130668,0.21000003814697177,-0.03701176120042948,-0.13600025177001918,-0.28158791580345444,0.009587412263416084,-0.2087940837867368,-0.06320641975330155,0.21592491633056454,49.99992052706421,1.6958950115071687,0.07279383201671742,6,0.015000343322753906,0.2050004005432129,-0.07249987125396729,-0.23999977111816406,0.16000032424926758,2,0.00843891152356524,-1.1999952316238882,4.78000020980835,-1.0000000000000118,4.889999866485597,-1.6666666666666963,4.800000190734863,0.00843891152356524
917,2000-06-22,4.699999809265137,4.71999979019165,4.6599998474121085,4.71999979019165,31000.0,-0.008438810925003759,5.000000000000089,0.6666613685130732,27.450967559162976,40.577614707555455,0.1362465394550485,0.19198406101803922,0.07582341149363625,-0.07639808501496415,15.61785202865457,0.07999992370605558,-0.033944995525996724,-0.1725002050399782,-0.3315599175690753,-0.013440492510881086,-0.2520300613045263,-0.09297034877543009,0.2339694060919415,36.66658719373088,-9.603634566573227,0.07952985626454853,6,0.045000314712524414,0.1550002098083496,0.14250028133392334,-0.024999618530273438,0.10000038146972656,3,0.010638338885950116,3.666634877745086,4.739999771118164,-1.1999952316238882,4.78000020980835,-1.0000000000000118,4.889999866485597,0.010638338885950116
918,2000-06-23,4.690000057220459,4.71999979019165,4.6599998474121085,4.71999979019165,29500.0,-0.0021276069043588697,3.0000317894268957,1.4999880790596762,28.57141466946419,37.81614158796259,0.12313918301382998,0.18716463464966449,0.0943626159149007,-0.06466505195593797,14.75638690430538,0.059999942779541904,-0.03094695871233899,-0.16699995994567907,-0.3339666773787471,-3.32425126110536e-05,-0.2504833186622131,-0.08351660122914506,0.22333101437046832,33.33333333333304,-12.306838773213848,0.08348335871653412,6,0.05500006675720215,0.10500001907348633,0.15250003337860107,-0.014999866485595703,0.1100001335144043,4,0.002132143267095099,5.000000000000089,4.699999809265137,3.666634877745086,4.739999771118164,-1.1999952316238882,4.78000020980835,0.002132143267095099
919,2000-06-26,4.650000095367432,4.690000057220459,4.650000095367432,4.6599998474121085,30500.0,-0.008528776410449246,-7.000190739592771,0.33332803509549763,26.41508245688229,34.08448245295827,0.14201726877705845,0.2170268143822458,0.14551470992029358,-0.021101100079661705,13.877029389164875,0.039999961853027344,-0.03811130895063819,-0.19349992275238037,-0.38137161085713966,-0.005628234647621078,-0.2874357668047596,-0.09956407870000117,0.24393112108331394,19.999999999999705,-24.408958066504393,0.09393584405237952,6,0.08999991416931241,0.14499998092651367,0.19249999523162842,0.02500009536743164,0.19999980926513672,0,0.03225808436366906,3.0000317894268957,4.690000057220459,5.000000000000089,4.699999809265137,3.666634877745086,4.739999771118164,0.03225808436366906
920,2000-06-27,4.639999866485597,4.679999828338623,4.630000114440918,4.650000095367432,82500.0,-0.0021505868122019267,-2.3333439298089456,1.0000476848981927,26.41508245688229,31.229192488506257,0.1278366700602085,0.2177119566699055,0.16355701119217247,-0.006828190491005692,13.415010560271773,0.04999971389770508,-0.06008065610134672,-0.19050014019012362,-0.3969717313003569,0.015971450920109653,-0.29373593574524026,-0.08726434463500699,0.23569548613337776,23.809383245307796,-22.33553727679526,0.10323579555511685,6,0.10000014305114746,0.15500020980834872,0.20250022411346347,0.03500032424926669,0.25,1,0.05603453369897671,-7.000190739592771,4.650000095367432,3.0000317894268957,4.690000057220459,5.000000000000089,4.699999809265137,0.05603453369897671
921,2000-06-28,4.650000095367432,4.679999828338623,4.579999923706055,4.630000114440918,47000.0,0.0021552218037905746,1.5000149012642232,-1.9999523173757259,28.846173244115874,31.193582108222834,0.10540586647916594,0.19320209300423574,0.15575566149159314,-0.011723559142195583,13.309561276781661,0.09999990463256836,-0.07632871192399371,-0.1649999141693117,-0.3770078195825626,0.04700799124393917,-0.2710038668759367,-0.05899596146268671,0.20855354524967762,50.000170299147484,-1.8999073554072439,0.10600395270662533,6,0.08499979972839355,0.1399998664855957,0.26999998092651367,0.02500009536743164,0.15999984741210938,2,0.053763439757573916,-2.3333439298089456,4.639999866485597,-7.000190739592771,4.650000095367432,3.0000317894268957,4.690000057220459,0.053763439757573916
922,2000-06-29,4.639999866485597,4.6599998474121085,4.610000133514403,4.630000114440918,40000.0,-0.0021505868122019267,1.000000000000071,0.49998807905972065,20.83331263727699,29.619505734586948,0.10093796279848366,0.1851283977378655,0.16852865995380828,0.0007449351174768637,13.030921744253963,0.04999971389770508,-0.09959695779912181,-0.15750014781951815,-0.3664448943064764,0.05144459866744011,-0.2619725210629973,-0.05302777457603902,0.19626947677862816,42.857142857143494,-5.8680757534713806,0.10447237324347895,6,0.0950000286102286,0.15000009536743075,0.28500020503997714,0.03500032424926669,0.1600003242492667,3,0.05603453369897671,1.5000149012642232,4.650000095367432,-2.3333439298089456,4.639999866485597,-7.000190739592771,4.650000095367432,0.05603453369897671
923,2000-06-30,4.650000095367432,4.670000076293945,4.599999904632568,4.599999904632568,24000.0,0.0021552218037905746,-1.7999961853172863,5.000143054694134,24.44445857294376,26.89820731942549,0.07534604818968216,0.16134814445131163,0.16147457268785104,-0.0061194197796421435,12.690874559074409,0.07000017166137695,-0.11200455383321817,-0.1334999322891237,-0.34258570743309313,0.07558584285484571,-0.23804281986110887,-0.028957044717138558,0.16576769433213911,63.63644245232718,14.44984671467406,0.10454288757198486,6,0.08499979972839355,0.1399998664855957,0.32249999046325684,0.02500009536743164,0.2799997329711914,4,0.03225808436366906,1.000000000000071,4.639999866485597,1.5000149012642232,4.650000095367432,-2.3333439298089456,4.639999866485597,0.03225808436366906
924,2000-07-03,4.630000114440918,4.6599998474121085,4.599999904632568,4.599999904632568,19500.0,-0.004301071078780971,-2.99996821107838,0.6000019073413568,23.40427042941687,25.86620494255861,0.06100149861262949,0.16873436422661925,0.18424903676247695,0.018393283008581562,12.422325087094762,0.05999994277954013,-0.11155476347824678,-0.13999991416931135,-0.35225599068833713,0.07225616234971444,-0.24612795242882424,-0.033871875909798455,0.16690624597917125,50.000238418806475,3.112560248007739,0.1061280382595129,7,0.059999942779541016,0.15999984741210938,0.3424999713897705,0.04500007629394531,0.2799997329711905,0,0.036717078205617426,-1.7999961853172863,4.650000095367432,1.000000000000071,4.639999866485597,1.5000149012642232,4.650000095367432,0.036717078205617426
925,2000-07-04,4.599999904632568,4.639999866485597,4.599999904632568,4.599999904632568,29000.0,-0.006479526796290824,0.0,0.0,26.190473487321142,25.841248390385147,0.07016178679716667,0.18456993178158854,0.2160875706850156,0.05117016832587851,12.139262867951963,0.03999996185302823,-0.11766176543831186,-0.15500011444091832,-0.3709436102983874,0.06094338141655076,-0.2629718623696524,-0.04702836651218423,0.1795539408503979,20.0,-26.410103321612183,0.10797174792873453,7,0.04999995231628418,0.18499994277954102,0.3725001811981201,0.07500028610229492,0.30700016021728516,1,0.05434782721369835,-2.99996821107838,4.630000114440918,-1.7999961853172863,4.650000095367432,1.000000000000071,4.639999866485597,0.05434782721369835
926,2000-07-05,4.599999904632568,4.630000114440918,4.550000190734863,4.630000114440918,24500.0,0.0,4.333290948104586,-100.0,26.190473487321142,25.701193493513834,0.053880476998623195,0.17046998331879415,0.21699665266337576,0.05295218188760842,12.00100443345775,0.07999992370605469,-0.13907865310989465,-0.14050011634826642,-0.35721974917353005,0.0762195164769972,-0.24885993276089824,-0.03214029993563461,0.16358962710824532,41.66646798432794,-4.663544878641389,0.10835981641263184,7,0.03500008583068848,0.1700000762939453,0.3275001049041748,0.07500028610229492,0.2530002593994132,2,0.06304347127507004,0.0,4.599999904632568,-2.99996821107838,4.630000114440918,-1.7999961853172863,4.650000095367432,0.06304347127507004
927,2000-07-06,4.619999885559082,4.619999885559082,4.550000190734863,4.579999923706055,89500.0,0.004347822030685622,2.4999880790596762,-1.3333227370261465,29.545444693459018,25.809419051735482,0.02384686747946585,0.13784784683907247,0.19880165634913816,0.034576405066784055,12.058750632096363,0.06999969482421875,-0.14298921992852076,-0.10800013542175257,-0.32209318659219655,0.1060929157486914,-0.21504666100697456,-0.000953609836530589,0.12223071208113634,58.3331346509946,11.952351547038482,0.10704652558522208,7,2.384185791015625e-07,0.15000009536743164,0.28250014781951904,0.05500030517578125,0.2720003128051758,3,0.04112555452963318,4.333290948104586,4.599999904632568,0.0,4.599999904632568,-2.99996821107838,4.630000114440918,0.04112555452963318
928,2000-07-07,4.599999904632568,4.619999885559082,4.570000171661377,4.610000133514403,47500.0,-0.00432900030777672,2.3333439298089456,-0.2500059604701397,10.810904854448594,24.07562154035396,0.03323251037223329,0.13981331720523293,0.222990466463167,0.0563929801495382,12.521731525238994,0.04999971389770508,-0.14088861379801987,-0.11200010776519775,-0.3131129157057604,0.08911270017536488,-0.21255651173547907,-0.011443703794916438,0.12300765231711441,45.454427230088015,5.007851555304228,0.10055640397028115,7,0.015000104904174805,0.16500020027160645,0.3025001287460327,0.07500028610229492,0.3000001907348633,4,0.04347832396711104,2.4999880790596762,4.619999885559082,4.333290948104586,4.599999904632568,0.0,4.599999904632568,0.04347832396711104
929,2000-07-10,4.539999961853027,4.599999904632568,4.539999961853027,4.599999904632568,62500.0,-0.013043466092057199,1.0,5.999856952127178,12.500093131929532,22.529511615359212,0.08491805716211953,0.1823863157944121,0.28656839843669246,0.11919411379624645,13.209314214927648,0.059999942779541016,-0.13907567301428703,-0.15500004291534442,-0.3537859341451588,0.043785848314469966,-0.2543929885302516,-0.055607097300437225,0.16570685847517375,0.0,-38.57459966766693,0.099392945614907,7,0.06999993324279785,0.2049999237060547,0.36250007152557373,0.13500022888183594,0.3600001335144043,0,0.08590305501377471,2.3333439298089456,4.599999904632568,2.4999880790596762,4.619999885559082,4.333290948104586,4.599999904632568,0.08590305501377471
930,2000-07-11,4.789999961853027,4.789999961853027,4.579999923706055,4.5900001525878915,184000.0,0.05506607975784239,1.1000023841880648,-3.3333333333333184,54.71699301479456,25.404047145434625,-0.15820361549594075,-0.0787389713072475,0.0360328439812454,-0.126230159678272,13.746128382164684,0.25,-0.13187955640960425,0.09949996471405065,-0.08523036221576863,0.2842302916438699,0.0071348012491405655,0.19186512817896073,-0.25,100.0,60.27350584952247,0.09236516346490964,7,-0.125,-0.04999995231628418,0.11250007152557373,-0.11499977111816406,0.07200002670288086,1,0.025052168374685824,1.0,4.539999961853027,2.3333439298089456,4.599999904632568,2.4999880790596762,4.619999885559082,0.025052168374685824
931,2000-07-12,4.650000095367432,4.760000228881836,4.610000133514403,4.610000133514403,70500.0,-0.029227529770467164,-6.500011920940035,0.20000000000000534,46.031772462604245,28.203876014915426,-0.020343036641651047,0.052119257285980325,0.1738593033584488,0.01699323528388952,14.255568123104743,0.17999982833862394,-0.12229402926451538,-0.03299989700317418,-0.2110714930310209,0.14507169902467254,-0.12203569501709755,0.05603590101074918,-0.1100001335144043,44.00005340576172,3.7259542320878722,0.08903579801392356,7,0.014999866485595703,0.08999991416931152,0.27999985218048096,0.02500009536743164,0.19999980926513672,2,0.05526880950786617,1.1000023841880648,4.789999961853027,1.0,4.539999961853027,2.3333439298089456,4.599999904632568,0.05526880950786617
932,2000-07-13,4.630000114440918,4.71999979019165,4.599999904632568,4.599999904632568,170500.0,-0.004301071078780971,-6.999936422156878,0.7500059604701452,45.312510477365514,30.522548448740068,-0.0021352336520621407,0.06190410093714149,0.19237579372895297,0.04100993072890802,14.981437688739845,0.11999988555908203,-0.1121093299554019,-0.044499874114990234,-0.21513030428674274,0.12613055605676227,-0.12981508920086693,0.04081534097088646,-0.08500015258789073,36.00006103515625,-4.939174600952157,0.08531521508587646,7,0.034999847412109375,0.1099998950958252,0.30499982833862305,0.04500007629394531,0.3189997673034668,3,0.048164156388577295,-6.500011920940035,4.650000095367432,1.1000023841880648,4.789999961853027,1.0,4.539999961853027,0.048164156388577295
933,2000-07-14,4.630000114440918,4.699999809265137,4.630000114440918,4.630000114440918,32000.0,0.0,0.0,0.0,48.33333730697063,33.29244476846826,-0.00588997255728696,0.051136924950184515,0.19118410340098357,0.045359623449617636,15.746534147661443,0.06999969482421875,-0.10426366189155445,-0.035999870300292613,-0.1969705896580516,0.12497084905746636,-0.11648522997917166,0.04448548937858643,-0.0801001525878906,36.00006103515625,-7.274400948163077,0.08048535967887939,7,0.034999847412109375,0.09999990463256836,0.32499992847442627,0.04500007629394531,0.2799997329711905,4,0.05658748972946337,-6.999936422156878,4.630000114440918,-6.500011920940035,4.650000095367432,1.1000023841880648,4.789999961853027,0.05658748972946337
934,2000-07-17,4.71999979019165,4.71999979019165,4.630000114440918,4.639999866485597,103500.0,0.019438374411703485,1.2499940395298381,100.0,55.8823446914023,36.59154156892173,-0.09139141519085747,-0.055075492667475245,0.09907969792338545,-0.04030725636304844,16.254426782326394,0.08999967575073242,-0.0893267423520383,0.06249980926513654,-0.06263170050322753,0.1876313190335006,-6.594561904549323e-05,0.12506556414931858,-0.16529782833862328,66.6665909782426,20.065333731921243,0.06256575488418203,7,-0.05499982833862305,2.384185791015625e-07,0.23250019550323486,-0.04499959945678711,0.18900012969970614,0,0.03813565957138998,0.0,4.630000114440918,-6.999936422156878,4.630000114440918,-6.500011920940035,4.650000095367432,0.03813565957138998
935,2000-07-18,4.71999979019165,4.75,4.699999809265137,4.699999809265137,199000.0,0.0,-4.0000238418806475,0.2500000000000028,55.223857227854126,39.817473095647614,-0.08110879978576335,-0.06303277351131342,0.09596442883220924,-0.03490762171946926,16.915848445768084,0.05000019073486328,-0.0775810346868564,0.0654998302459715,-0.049752677492190145,0.18075233798413315,0.007873576376891123,0.12312608411505188,-0.16059186833862338,74.99977648303506,27.637584979733973,0.0576262538690807,7,-0.05499982833862305,2.384185791015625e-07,0.23250019550323486,-0.04499959945678711,0.23000001907348633,1,0.03813565957138998,1.2499940395298381,4.71999979019165,0.0,4.630000114440918,-6.999936422156878,4.630000114440918,0.03813565957138998
936,2000-07-19,4.78000020980835,4.829999923706055,4.75,4.78000020980835,123500.0,0.012711953873680848,-1.6666454740522927,0.0,59.722242458359496,43.170450625080996,-0.12615788580616538,-0.12636142471399303,0.03444886453907614,-0.08968924074298812,17.052100744079006,0.1100001335144043,-0.060845883707184356,0.12350022792816162,0.0008496666918782481,0.246150789164445,0.06217494731002038,0.18482550854630286,-0.2159804471553226,78.26099576029605,29.076088431276283,0.061325280618141666,7,-0.0950002670288086,-0.06500029563903809,0.1549997329711914,-0.10500001907348633,0.11999988555908203,2,0.017154764675386236,-4.0000238418806475,4.71999979019165,1.2499940395298381,4.71999979019165,0.0,4.630000114440918,0.017154764675386236
937,2000-07-20,4.75,4.800000190734863,4.730000019073486,4.760000228881836,169000.0,-0.006276194245094513,-1.7999961853172863,-100.0,56.75674804899565,48.275544313364,-0.08468324123800386,-0.09741793057189518,0.06416597244251943,-0.055029997388218455,17.09950790141867,0.07000017166137695,-0.04453703828585631,0.09100000858306867,-0.03729244372574314,0.21929246089188048,0.02685378242866321,0.15514623473747413,-0.17534103090485154,60.0,12.120840646278538,0.06414622615440568,7,-0.06500005722045898,-0.03500008583068848,0.16999995708465576,-0.07499980926513672,0.10599994659423828,3,0.021052611501593432,-1.6666454740522927,4.78000020980835,-4.0000238418806475,4.71999979019165,1.2499940395298381,4.71999979019165,0.021052611501593432
938,2000-07-21,4.699999809265137,4.769999980926514,4.690000057220459,4.769999980926514,101500.0,-0.01052635594418172,1.2857065006369166,6.999856952126645,54.54543202659387,52.94724863499337,-0.021239929124960533,-0.0491501243445116,0.11361860432932502,-0.0017833410170835506,16.963784034732182,0.07999992370605469,-0.028243251656823176,0.040499830245972035,-0.08837792456058935,0.16937758505253342,-0.023939047157308657,0.10493870764925273,-0.11512720198555204,34.99988079059676,-12.09002990294129,0.06443887740328089,7,0.005000114440917969,0.015000104904174805,0.21250009536743164,-0.024999618530273438,0.18800020217895508,4,0.05297874097534905,-1.7999961853172863,4.75,-1.6666454740522927,4.78000020980835,-4.0000238418806475,4.71999979019165,0.05297874097534905
939,2000-07-24,4.800000190734863,4.860000133514403,4.699999809265137,4.699999809265137,231500.0,0.021276677771900232,-2.1999942779759114,-1.4285733748407707,61.9047700142313,53.745890523819675,-0.08993876839883352,-0.14475853169154362,0.01389900111421305,-0.09748434127743266,17.055408156745923,0.1600003242492667,-0.01102975127733874,0.13300020694732684,-0.010211134687595269,0.27621154858224894,0.061394536129865784,0.2046058777647879,-0.20532249079821963,64.70593185158624,13.603183074731234,0.07160567081746094,7,-0.07000017166137695,-0.08500027656555176,0.10999977588653564,-0.125,0.03099966049194336,0,0.02291659423046921,1.2857065006369166,4.699999809265137,-1.7999961853172863,4.75,-1.6666454740522927,4.78000020980835,0.02291659423046921
940,2000-07-25,4.900000095367432,5.050000190734863,4.849999904632568,4.849999904632568,836000.0,0.020833312637276835,-6.9999809265864315,0.5,65.9574478878155,55.959854459954265,-0.19298910194354768,-0.2364015762437841,-0.08755373104142539,-0.19299818143935532,17.477367027314074,0.25,0.018711289802605613,0.2200001001358034,0.043722741239662355,0.39627745903194445,0.13186142068773243,0.30813877958387437,-0.2894030494161228,58.33332229544025,5.787567388716546,0.08813867944807074,7,-0.07500004768371582,-0.10500001907348633,0.009999871253967285,-0.22499990463256836,-0.03999996185302823,1,0.0018366988466864687,-2.1999942779759114,4.800000190734863,1.2857065006369166,4.699999809265137,-1.7999961853172863,4.75,0.0018366988466864687
941,2000-07-26,4.900000095367432,4.949999809265137,4.820000171661377,4.929999828338623,1174000.0,0.0,2.714291553133515,-0.5999923706345724,65.2173935578302,58.17150813556145,-0.17187135677649934,-0.22842326971938043,-0.09548410616395753,-0.18773591436013692,17.388668055036565,0.12999963760375977,0.05250004610688919,0.20750010013580322,0.006463230225909555,0.4085369700456969,0.10698166518085639,0.30801853509075006,-0.2542507978334383,58.33332229544025,6.250312730980902,0.10051843495494676,7,-0.059999942779541016,-0.10500001907348633,0.009999871253967285,-0.22499990463256836,0.04199981689453125,2,0.010204023045831345,-6.9999809265864315,4.900000095367432,-2.1999942779759114,4.800000190734863,1.2857065006369166,4.699999809265137,0.010204023045831345
942,2000-07-27,4.900000095367432,4.96999979019165,4.900000095367432,4.960000038146973,266000.0,0.0,-1.3333253860397842,2.0000158947134183,66.66666666666666,60.20854473108324,-0.14476806562860478,-0.21918363693778886,-0.10325560185251703,-0.1819817642332442,17.341128242763883,0.06999969482421875,0.051074184799229094,0.19450008869171143,-0.025018610493637183,0.41401878787706003,0.08474073909903712,0.30425943828438573,-0.2219107263773683,58.33332229544025,5.188284049603638,0.10975934959267442,7,-0.059999942779541016,-0.10500001907348633,-0.04999995231628418,-0.22499990463256836,-0.04699993133545011,3,0.0,2.714291553133515,4.900000095367432,-6.9999809265864315,4.900000095367432,-2.1999942779759114,4.800000190734863,0.0
943,2000-07-28,4.800000190734863,4.900000095367432,4.78000020980835,4.900000095367432,94000.0,-0.020408143405366563,1.4,1.6666666666666667,63.82979155126199,61.091594382178755,-0.020246861820343298,-0.11317231650563109,-0.006546611679361547,-0.0768968866337838,16.94044276797284,0.11999988555908203,0.06452380628382581,0.0870001792907713,-0.1347726892688872,0.3087730478504298,-0.023886254989057498,0.1978866135706001,-0.0921579560052157,28.571506422308325,-30.003215364422765,0.11088643427982914,7,0.06999993324279785,-0.005000114440917969,-1.1920928955078125e-07,-0.125,0.09699964523315519,4,0.011666615340446773,-1.3333253860397842,4.900000095367432,2.714291553133515,4.900000095367432,-6.9999809265864315,4.900000095367432,0.011666615340446773
944,2000-07-31,4.800000190734863,4.809999942779541,4.71999979019165,4.809999942779541,12000.0,0.0,17.00047684898193,0.09999761581193524,50.72465370592023,60.591682879741654,-0.008610937689486953,-0.1051757385934593,-0.006681588630460311,-0.07292940868600972,16.309639088109083,0.09000015258789062,0.08156235172124227,0.07850017547607457,-0.14290931504256754,0.2999096659947167,-0.032204569783246484,0.18920492073539563,0.25,24.242516194381707,-27.890418284839328,0.1107047452593212,7,0.06999993324279785,-0.005000114440917969,-0.03000009059906006,-0.125,0.0989999771118164,0,0.018333295252589643,1.4,4.800000190734863,-1.3333253860397842,4.900000095367432,2.714291553133515,4.900000095367432,0.018333295252589643
945,2000-08-01,4.849999904632568,4.849999904632568,4.75,4.75,30500.0,0.010416606648103066,1.0,-10.000238424490965,66.66664017573027,61.36328262611618,-0.042723725484616004,-0.142807585308252,-0.05720519039219418,-0.12023803075898432,15.755947431886202,0.09999990463256836,0.09910030000845715,0.11599988937377947,-0.10475490029713264,0.3367546790446916,0.005622494538323863,0.22637728420923509,0.19340027809143034,52.00004577636719,-1.1136571686223107,0.11037739483545587,8,0.020000219345092773,-0.05499982833862305,-0.08249986171722412,-0.17499971389770508,0.0279998779296875,1,-0.003917536861725135,17.00047684898193,4.800000190734863,1.4,4.800000190734863,-1.3333253860397842,4.900000095367432,-0.003917536861725135
946,2000-08-02,4.889999866485597,4.889999866485597,4.800000190734863,4.889999866485597,333000.0,0.008247414977229583,1.0,0.0,70.96770968324961,62.94227836325551,-0.07317439451326546,-0.1686123572436804,-0.09469600726226535,-0.15509501249036717,14.821034069493145,0.08999967575073331,0.10612525520491278,0.1414998531341558,-0.08028958781985285,0.36328929408816446,0.03060513265715148,0.25239457361116013,0.14693230838775495,68.00003051757848,12.196052158241542,0.11089472047700454,8,-0.01999974250793546,-0.09499979019165128,-0.12249982357025235,-0.2149996757507333,0.1620001792907706,2,-0.00613491488554041,1.0,4.849999904632568,17.00047684898193,4.800000190734863,1.4,4.800000190734863,-0.00613491488554041
947,2000-08-03,4.809999942779541,4.889999866485597,4.809999942779541,4.8400001525878915,59000.0,-0.016359903045058966,-4.333290948104644,-100.0,62.85712534068295,63.86579984259874,0.01813908373185935,-0.07762831129891445,-0.013709569349268591,-0.07080355123927795,13.835596827280686,0.07999992370605558,0.11279308643314234,0.05199992656707764,-0.16278030331483517,0.26678015644899045,-0.05539018837387921,0.15939004150803449,0.2205935844001763,50.0,-7.965802810737742,0.10739011494095642,8,0.06500005722045898,-0.014999866485595703,-0.047500014305114746,0.020000219345092773,0.2309999465942374,3,0.027442821424680464,1.0,4.889999866485597,1.0,4.849999904632568,17.00047684898193,4.800000190734863,0.027442821424680464
948,2000-08-04,4.800000190734863,4.949999809265137,4.800000190734863,4.829999923706055,131500.0,-0.0020789505537704978,-9.000063578853673,0.9999841055391899,56.45164143404844,63.259896667022865,0.04896481026429278,-0.054680273716032346,-0.010233883771858743,-0.05667294104465448,12.956691917976926,0.14999961853027344,0.11090215344118626,0.0320001602172848,-0.17005250234593294,0.23405282278050255,-0.06902617106432363,0.13302649149889323,0.224381461705093,34.78277996040179,-21.170229189912668,0.10102633128160883,8,0.08499979972839355,-0.005000114440917969,-0.03750026226043701,0.04999995231628418,0.26999998092651367,4,0.011041660664810049,-4.333290948104644,4.809999942779541,1.0,4.889999866485597,1.0,4.849999904632568,0.011041660664810049
949,2000-08-07,4.929999828338623,4.929999828338623,4.800000190734863,4.800000190734863,30500.0,0.027083256757924667,1.0,-4.333359824522364,64.00000254313147,63.04240273983576,-0.0677832530259801,-0.1622844176227165,-0.14280246158527454,-0.18291279282685124,11.745894300364334,0.12999963760375977,0.11744837106749273,0.14249980449676514,-0.041362261092050545,0.3263618700855808,0.050568771702357296,0.23443083729117298,0.08829418685636714,90.0,34.9503075475174,0.09193103279440783,8,-0.08500003814697266,-0.13499975204467773,-0.16749989986419678,0.010000228881835938,0.1700000762939453,0,-0.006693710653074225,-9.000063578853673,4.800000190734863,-4.333290948104644,4.809999942779541,1.0,4.889999866485597,-0.006693710653074225
950,2000-08-08,4.9099998474121085,4.9099998474121085,4.800000190734863,4.800000190734863,88000.0,-0.0040567914042412,1.0000000000000162,0.8461535640008881,59.154909713178824,62.36879342376338,-0.05164685538927927,-0.14001187805851334,-0.12501203056917465,-0.15908505504239479,12.948576615588134,0.12999963760375977,0.13046974428906477,0.1164998292922963,-0.07536357578112973,0.3083632343657223,0.02056812675558284,0.21243153182900976,0.10232828328281496,73.33329094769978,20.34310948590938,0.0959317025367131,8,-0.0650000572204581,-0.11499977111816317,-0.16999983787536532,0.030000209808350498,0.1700000762939462,1,-0.002240260673577521,1.0,4.929999828338623,-9.000063578853673,4.800000190734863,-4.333290948104644,4.809999942779541,-0.002240260673577521
951,2000-08-09,4.9070000648498535,4.949999809265137,4.860000133514403,4.869999885559082,114000.0,-0.0006109536976536267,-2.1579009009761996,0.33636631611801593,61.493430739489476,61.793989431854804,-0.053137702817333654,-0.12308155570437052,-0.1262364852067428,-0.15398960956926366,14.326720667131193,0.08999967575073331,0.1289574225280976,0.10065004825592005,-0.08507330177243588,0.286373398284276,0.007788373241742086,0.19351172327009802,0.09948149903500436,71.33343082028915,18.435575098477656,0.09286167501417819,8,-0.07200026512145996,-0.1119999885559082,-0.18950021266937256,0.03299999237060547,0.1789999008178711,2,-0.005909982046940376,1.0000000000000162,4.9099998474121085,1.0,4.929999828338623,-9.000063578853673,4.800000190734863,-0.005909982046940376
952,2000-08-10,4.8530001640319815,4.929999828338623,4.849999904632568,4.929999828338623,36500.0,-0.011004666823766218,1.0779291553133514,-2.0810619240930714,61.13541573398678,61.49461434104644,-0.0072704224684843055,-0.054302571861954085,-0.0781425287988613,-0.09877133638014968,15.723248911368975,0.07999992370605469,0.11222560648503066,0.03550014495849485,-0.13147481074512246,0.20247510066211216,-0.047987332893313805,0.1189876228103035,0.14775176437901205,35.33340538890879,-19.0093320573119,0.08348747785180884,8,-0.01800036430358798,-0.05800008773803622,-0.15050017833709628,0.07200002670288175,0.22499990463256925,3,0.04100553781540617,-2.1579009009761996,4.9070000648498535,1.0000000000000162,4.9099998474121085,1.0,4.929999828338623,0.04100553781540617
953,2000-08-11,4.892000198364258,4.900000095367432,4.809999942779541,4.809999942779541,117500.0,0.008036273029892849,-1.195118830938494,-1.0649430270002354,57.34826106363883,62.23057071412629,-0.03559058320628683,-0.07659486695799345,-0.12078281809337632,-0.13543708682959377,17.014723787947634,0.09000015258789062,0.09678216879835233,0.06140017509460449,-0.08325540895276706,0.20605575914197605,-0.01092761692908173,0.1337279671182907,0.10313668728234848,61.33349439873861,7.958699520486391,0.07232779202368599,8,-0.04200029373168945,-0.0970001220703125,-0.1970001459121704,0.03299999237060547,0.1679997444152832,4,0.03045782603593139,1.0779291553133514,4.8530001640319815,-2.1579009009761996,4.9070000648498535,1.0000000000000162,4.9099998474121085,0.03045782603593139
954,2000-08-14,4.900000095367432,4.900000095367432,4.849999904632568,4.900000095367432,9500.0,0.0016353018558439292,1.0,0.0,50.0,60.37872180571181,-0.031194151675250303,-0.07422365094043037,-0.13143793570369766,-0.143662752387133,18.25421258064943,0.05000019073486328,0.07942780363898194,0.06040005683898908,-0.07752351729844342,0.19832363097642158,-0.008561730229726727,0.1293618439077049,0.08963404837007527,66.66677263074908,13.344210406193355,0.06896178706871624,8,-0.02500009536743164,-0.10500001907348633,-0.21000003814697266,0.02500009536743164,0.09599971771240234,0,0.03469389244597498,-1.195118830938494,4.892000198364258,1.0779291553133514,4.8530001640319815,-2.1579009009761996,4.9070000648498535,0.03469389244597498
955,2000-08-15,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,0.0,1.0,0.0,50.0,58.04897628535075,-0.026100496974410525,-0.0632920700849926,-0.1341479012078377,-0.14242950221010275,19.199437462045623,0.0,0.07168339696283166,0.05140004158019984,-0.07681259053352907,0.17961267369392875,-0.01270627447666417,0.11550635763706385,0.08424136129915816,64.28588458486176,11.118083513968188,0.06410631605686432,8,-0.02500009536743164,-0.08500003814697266,-0.22250020503997803,0.019999980926513672,0.009999752044676846,1,0.04081628681073313,1.0,4.900000095367432,-1.195118830938494,4.892000198364258,1.0779291553133514,4.8530001640319815,0.04081628681073313
956,2000-08-16,4.861999988555908,4.900000095367432,4.849999904632568,4.900000095367432,46500.0,-0.007755123688150456,1.6315815891181047,-100.0,46.678304189508246,56.25132949077578,0.008392726082194102,-0.019851563566286146,-0.09903281149015442,-0.10282003445498766,19.101622766935208,0.05000019073486328,0.07895400330610602,0.009299945831299006,-0.11485631978113009,0.1334562114437281,-0.05277818697491554,0.07137807863751355,0.11695663478118323,43.333412806268825,-8.801727567715204,0.062078132806214346,8,0.013000011444091797,-0.03699994087219238,-0.15950000286102295,0.05800008773803711,-0.07299995422363281,2,0.04483750219318616,1.0,4.900000095367432,1.0,4.900000095367432,-1.195118830938494,4.892000198364258,0.04483750219318616
957,2000-08-17,4.849999904632568,4.869999885559082,4.809999942779541,4.869999885559082,54500.0,-0.0024681373820619745,5.0,0.5263138081614215,55.16527276829297,56.10839963902517,0.029796970516189347,2.5705306152978835e-05,-0.08947191167993829,-0.09014078999807928,19.101488435246576,0.059999942779541016,0.07069248132422867,-0.007700133323669256,-0.12211414590417391,0.1067138792568354,-0.06490713961392114,0.04950687296658263,0.12377758204161449,44.44432670707413,-10.230628093387487,0.057207006290252244,8,0.02500009536743164,-0.02499985694885254,-0.1474999189376831,0.07000017166137695,-0.05200004577636719,3,0.048659807355817986,1.6315815891181047,4.861999988555908,1.0,4.900000095367432,1.0,4.900000095367432,0.048659807355817986
958,2000-08-18,4.948999881744385,4.949999809265137,4.849999904632568,4.849999904632568,161000.0,0.020412366816183747,-1.0202005606450308,-4.950003576282097,62.778731545012874,55.97270286145644,-0.05123233737305277,-0.08365223193234073,-0.1914228774176241,-0.18714837237113535,19.921430775317216,0.09999990463256836,0.0577645976263943,0.07884984016418439,-0.015792352882152194,0.17349203321052098,0.0315287436410161,0.12617093668735269,0.01970205100014777,99.28576537545854,39.07750401894373,0.0473210965231682,8,-0.07399988174438477,-0.10899972915649414,-0.2464998960494995,-0.028999805450439453,0.08300018310546875,4,0.026065910285432592,5.0,4.849999904632568,1.6315815891181047,4.861999988555908,1.0,4.900000095367432,0.026065910285432592
959,2000-08-21,4.9099998474121085,4.949999809265137,4.900000095367432,4.929999828338623,29000.0,-0.007880387000237632,-1.5000178816236514,-0.20202005606451204,55.2447587425149,55.53824164249377,-0.01717364013758438,-0.03793364010342959,-0.1545983428962039,-0.1454857479684062,19.877979448961476,0.04999971389770508,0.05483279550523967,0.03434982299804634,-0.05580611976629779,0.12450576576239047,-0.010728148384125724,0.07942779438021841,0.05372804248136642,71.42857142857079,9.761417013424364,0.04507797138217197,8,-0.02999997138976962,-0.06999969482421786,-0.21249985694885165,0.010000228881836826,0.08300018310546964,0,0.03054991853950706,-1.0202005606450308,4.948999881744385,5.0,4.849999904632568,1.6315815891181047,4.861999988555908,0.03054991853950706
960,2000-08-22,4.9089999198913565,4.949999809265137,4.889999866485597,4.889999866485597,54000.0,-0.00020365123255128292,-5.315765697937555,-0.9500035762819661,51.78237220204316,54.45923513833308,-0.018249610142798467,-0.03818253617892342,-0.15583038852484066,-0.1423865654874481,18.37589963250151,0.05999994277954013,0.0594632561890851,0.03289990425109757,-0.05785562196086147,0.1236554304630566,-0.012477858854881951,0.07827766735707709,0.049853408008082134,70.71433680402932,9.441427632707814,0.04537776310597954,8,-0.029000043869017667,-0.0389997959136954,-0.21649992465972812,0.011000156402588779,0.06200027465820401,1,0.0177225289485039,-1.5000178816236514,4.9099998474121085,-1.0202005606450308,4.948999881744385,5.0,4.849999904632568,0.0177225289485039
961,2000-08-23,4.949999809265137,4.949999809265137,4.860000133514403,4.880000114440918,119000.0,0.008351984119544964,1.5714305177111971,3.6841841088192973,64.17005553137035,54.79641733804236,-0.05867929541000105,-0.07931081768072179,-0.19605281597428004,-0.18205033441260987,17.029092887561404,0.08999967575073331,0.04743721446950566,0.07139980792999268,-0.024723636193080267,0.16752325205306562,0.023338085868456204,0.11946152999152915,0.004076447880145828,100.0,35.760271866765805,0.04806172206153625,8,-0.06999993324279785,-0.07999968528747559,-0.2574998140335083,-0.029999732971191406,-0.006999969482421875,2,-0.008080800685720924,-5.315765697937555,4.9089999198913565,-1.5000178816236514,4.9099998474121085,-1.0202005606450308,4.948999881744385,-0.008080800685720924
962,2000-08-24,4.900000095367432,4.920000076293945,4.880000114440918,4.880000114440918,37000.0,-0.010100952691779574,-3.0,0.28571525885558585,59.36330507725396,55.02031111733294,-0.0014656526735725706,-0.030895112253187307,-0.14584061161546913,-0.13113778126626485,15.47784061591512,0.06999969482421875,0.0401716658418918,0.021400094032287598,-0.07472335009078535,0.11752353815536054,-0.026661628029248874,0.06946181609382407,0.04999971389770508,50.000238418806475,-17.223455328317684,0.04806172206153625,8,-0.020000219345092773,-0.029999971389770508,-0.20000016689300537,0.019999980926513672,0.053999900817871094,3,-0.022653073239753185,1.5714305177111971,4.949999809265137,-5.315765697937555,4.9089999198913565,-1.5000178816236514,4.9099998474121085,-0.022653073239753185
963,2000-08-25,4.855999946594238,4.940000057220459,4.849999904632568,4.920000076293945,25000.0,-0.008979622023842837,-1.3684184108818953,-3.200009536752259,41.74107499230999,54.10265278314516,0.04122620552542866,0.018462066796415044,-0.1021348768611734,-0.0860330850540656,15.088291359387243,0.09000015258789062,0.029913044888464135,-0.02540004253387451,-0.11491885800739166,0.06411877293964263,-0.07015945027063353,0.019359365202884504,0.09399986267089844,6.000047683761295,-55.93252402227923,0.04475940773675866,8,0.023999929428100586,0.014000177383422852,-0.156000018119812,0.06400012969970703,0.13500022888183594,4,-0.011944005019752013,-3.0,4.900000095367432,1.5714305177111971,4.949999809265137,-5.315765697937555,4.9089999198913565,-0.011944005019752013
964,2000-08-28,4.888000011444092,4.929999828338623,4.860000133514403,4.860000133514403,276500.0,0.006589799259017148,-3.9999999999997464,-0.43749720603795217,47.60871120122662,53.836954027725895,0.008208086487441868,-0.006964306182011271,-0.13696498480563335,-0.11543126569814799,15.274979404371356,0.07399988174438477,0.024447532699122476,0.0022000312805179334,-0.07870943304367106,0.08310949560470693,-0.03825470088157612,0.04265476344261199,0.05739979743957502,38.000143051283885,-21.561262658729845,0.04045473216209433,8,-0.00800013542175293,-0.013000011444091797,-0.1780000925064087,0.032000064849853516,0.07399988174438477,0,0.029459912657246345,-1.3684184108818953,4.855999946594238,-3.0,4.900000095367432,1.5714305177111971,4.949999809265137,0.029459912657246345
965,2000-08-29,4.830999851226807,4.880000114440918,4.809999942779541,4.849999904632568,50000.0,-0.011661243879671157,-1.2950924753373043,-0.6785762942779077,42.60698223271146,53.38458492141513,0.060783266422098414,0.051162564977404124,-0.07996940362982308,-0.055176231574009194,15.253027371475847,0.07800006866455078,0.018298208108012304,-0.05385012626647967,-0.13694611433078308,0.029245861797823736,-0.09539812029863182,-0.012302132234327523,0.10989195728302015,14.999948910255757,-41.29309942218664,0.04154799403215179,8,0.04900002479553223,0.054000139236450195,-0.10849988460540771,0.08900022506713867,0.07600021362304688,1,0.033533468076930806,-3.9999999999997464,4.888000011444092,-1.3684184108818953,4.855999946594238,-3.0,4.900000095367432,0.033533468076930806
966,2000-08-30,4.860000133514403,4.880000114440918,4.809999942779541,4.849999904632568,16500.0,0.006002956568138318,1.7999961853172863,-0.526326356472372,50.71574283184528,52.89019270625428,0.03516773506955051,0.02086953317778839,-0.10734784256847885,-0.08087962813332705,14.922116054864205,0.07000017166137695,0.01767542752768847,-0.0233498573303228,-0.10713463743800933,0.06043492277736373,-0.06524224738416606,0.018542532723520466,0.0764738346290601,38.46165132230428,-19.636533700931004,0.041892390053843195,8,0.01999974250793546,-0.015000343322753018,-0.05000007152557284,0.059999942779541904,0.055999755859375,2,0.02283951810406437,-1.2950924753373043,4.830999851226807,-3.9999999999997464,4.888000011444092,-1.3684184108818953,4.855999946594238,0.02283951810406437
967,2000-08-31,4.941999912261963,4.949999809265137,4.829999923706055,4.829999923706055,350500.0,0.01687238199482577,-1.1428553182249734,11.199742513828955,54.699220658160655,51.99246927438182,-0.03621816725036897,-0.05347582704533149,-0.18544997886311254,-0.15907222580440816,14.571771851387503,0.11999988555908203,0.019008459175291925,0.05204992294311506,-0.028124700523360247,0.13222454640959036,0.01196261120987785,0.09213723467635226,-0.2220001220703125,94.28578240537327,35.0850644560807,0.04008731173323764,8,-0.06200003623962402,-0.0970001220703125,-0.12449979782104492,-0.021999835968017578,-0.03699970245361328,3,0.00020233256546009493,1.7999961853172863,4.860000133514403,-1.2950924753373043,4.830999851226807,-3.9999999999997464,4.888000011444092,0.00020233256546009493
968,2000-09-01,4.8530001640319815,4.949999809265137,4.849999904632568,4.949999809265137,59500.0,-0.01800885265278085,1.061861244795328,-0.8660683495046507,46.16639985562639,50.98376273139421,0.04216617711055104,0.04184346899898195,-0.09318404086901033,-0.06482811841850644,13.744677096676163,0.09999990463256836,0.02360778842189859,-0.0395998239517219,-0.11018643688097285,0.030986788977529045,-0.07489313041634738,-0.0043065174870964285,-0.12840037345886124,30.71447304334731,-26.404114233551418,0.03529330646462526,9,0.026999711990357333,-0.01800036430358798,-0.035500049591063565,0.06699991226196378,0.07099962234497159,4,0.020811833657431444,-1.1428553182249734,4.941999912261963,1.7999961853172863,4.860000133514403,-1.2950924753373043,4.830999851226807,0.020811833657431444
969,2000-09-04,4.8969998359680185,4.940000057220459,4.849999904632568,4.900000095367432,239000.0,0.009066488862320865,1.168673591322732,0.030930622397654543,49.77166961333352,50.760351332648696,-0.004326444959466436,-0.0050122200617961354,-0.13204938563714652,-0.10183728766144551,12.872885113679061,0.09000015258789062,0.02507302959328861,0.006049847602844771,-0.06236512886130274,0.07446482406699229,-0.028157640629228986,0.04025733583491853,-0.16789204502105814,62.142840112943034,5.685869713932043,0.03420748823207394,9,-0.0169999599456796,-0.06200003623962491,-0.06449973583221524,-0.06699991226196378,-0.01999998092651456,0,0.019195495743665747,1.061861244795328,4.8530001640319815,-1.1428553182249734,4.941999912261963,1.7999961853172863,4.860000133514403,0.019195495743665747
970,2000-09-05,4.89900016784668,4.9099998474121085,4.880000114440918,4.900000095367432,146500.0,0.0004084810997886379,1.8571947591908744,0.3332803560077274,52.97908135489362,49.516909757484605,-0.008822156109037138,-0.008304656984226,-0.1284639010231814,-0.09836122940020253,11.953980408639225,0.029999732971190518,0.012817792281790474,0.008600163459777654,-0.05934525021023962,0.07654557712979493,-0.025372543375230983,0.04257287029478629,-0.1654745365333561,63.5716499603203,5.229312326596734,0.0339727068350086,9,-0.01900029182434082,-0.04900026321411133,-0.06650006771087646,-0.10400009155273438,-0.17199993133544833,1,0.012859710794720813,1.168673591322732,4.8969998359680185,1.061861244795328,4.8530001640319815,-1.1428553182249734,4.941999912261963,0.012859710794720813
971,2000-09-06,4.877999782562256,4.900000095367432,4.849999904632568,4.880000114440918,36500.0,-0.004286667598473293,1.380944812161533,2.000476871721507,52.22221213043233,48.72345498561555,0.0009956769739334348,0.010974363790240638,-0.10232894471189624,-0.07498473196839672,10.50713488693818,0.05000019073486328,0.007888510937966942,-0.010950207710266113,-0.0786413080497228,0.056740892629190576,-0.044795757879994014,0.022895342459461787,-0.14014466768989564,39.99992052706451,-19.270094319599927,0.03384555016972825,9,0.002000093460083008,-0.0029997825622558594,-0.04549968242645264,-0.08299970626831055,-0.13699960708618164,2,0.005945117585135495,1.8571947591908744,4.89900016784668,1.168673591322732,4.8969998359680185,1.061861244795328,4.8530001640319815,0.005945117585135495
972,2000-09-07,5.052000045776367,5.079999923706055,4.900000095367432,4.900000095367432,397500.0,0.035670412253014705,-1.3684195666427201,-75.98736591179976,57.30497202218742,50.45277687782415,-0.166706964810575,-0.1553160532219664,-0.2687444883169725,-0.2452536145632731,9.839205762435082,0.20200014114379883,0.00975679414217634,0.1531000614166258,0.05568312027035294,0.25051700256289866,0.10439159084348937,0.20180853198976223,-0.30990203701615116,87.82614104012688,32.22913082755734,0.04870847057313643,9,-0.10700011253356934,-0.1119999885559082,-0.21949994564056396,-0.2569999694824219,-0.25,3,-0.026920062385250576,1.380944812161533,4.877999782562256,1.8571947591908744,4.89900016784668,1.168673591322732,4.8969998359680185,-0.026920062385250576
973,2000-09-08,5.040999889373778,5.110000133514403,5.0,5.050000190734863,518000.0,-0.002177386441590601,-1.4175832237307302,-0.059212528273007756,59.67503255802155,51.79347925080136,-0.14159508047180847,-0.1397457029527347,-0.2504534411857007,-0.23054816120127963,9.74387912187575,0.11000013351440341,0.0007758831368018804,0.13464992046356095,0.018471729224435407,0.2508281117026865,0.07656082484399818,0.19273901608312372,-0.28538580401572844,73.46146792355931,19.046356647975614,0.05808909561956287,9,-0.08099985122680575,-0.08599972724914462,-0.20599985122680575,-0.2459998130798331,-0.16099977493286044,4,-0.02697871107914729,-1.3684195666427201,5.052000045776367,1.380944812161533,4.877999782562256,1.8571947591908744,4.89900016784668,-0.02697871107914729
974,2000-09-11,5.070000171661377,5.0900001525878915,4.920000076293945,5.010000228881836,300000.0,0.005752882944657367,2.400004768376087,-6.666437086092057,61.41844336196155,53.883641598495814,-0.15875885750893115,-0.16375267744196886,-0.27103076675082605,-0.25563689439617043,9.250540062291474,0.1700000762939462,-0.0013254950860819292,0.15515019893646276,0.017953770996493645,0.29234662687643187,0.0865519849664782,0.2237484129064473,-0.29312292341394564,84.61541283057653,30.92933220830271,0.06859821396998454,9,-0.1100001335144043,-0.11500000953674316,-0.23000013828277588,-0.27500009536743164,-0.194000244140625,0,-0.02879691919942895,-1.4175832237307302,5.040999889373778,-1.3684195666427201,5.052000045776367,1.380944812161533,4.877999782562256,-0.02879691919942895
975,2000-09-12,5.099999904632568,5.110000133514403,4.989999771118164,5.050000190734863,310500.0,0.005917106894566704,2.4285733748408327,0.8333293596865587,60.80691207035739,55.00488262499716,-0.16381504919184042,-0.18762005409666838,-0.29111813596339253,-0.2818302631418934,8.79748414053085,0.12000036239623935,0.012198238584337773,0.17514994144439733,0.01523643424349963,0.335063448645295,0.09519318784394848,0.2551066950448462,-0.30313528326911854,96.1537615082716,46.32977968365439,0.07995675360044888,9,-0.12999987602233887,-0.14499974250793457,-0.2799999713897705,-0.30499982833862305,-0.23799991607666016,1,-0.0437255007374614,2.400004768376087,5.070000171661377,-1.4175832237307302,5.040999889373778,-1.3684195666427201,5.052000045776367,-0.0437255007374614
976,2000-09-13,5.079999923706055,5.119999885559082,5.03000020980835,5.099999904632568,254500.0,-0.003921564960883028,1.9999920527064508,-0.4000019073595468,63.5541837730545,55.98876741554093,-0.1221741905751541,-0.15858121304210293,-0.26123382133615536,-0.2585805917536286,9.020822465950408,0.08999967575073242,0.020795405559026925,0.1442499637603758,-0.026946297162445454,0.31544622468319705,0.05865183329896517,0.22984809422178643,-0.26434717161354726,81.81818181818183,30.693926873540562,0.08559813046141078,9,-0.09500002861022949,-0.11500000953674316,-0.25999999046325684,-0.2849998474121094,-0.14799976348876953,2,-0.06948812844416274,2.4285733748408327,5.099999904632568,2.400004768376087,5.070000171661377,-1.4175832237307302,5.040999889373778,-0.06948812844416274
977,2000-09-14,5.085999965667725,5.0900001525878915,4.96999979019165,5.059999942779541,198500.0,0.0011811106401145022,6.058762481767888,-1.3000023841880648,68.37058269266355,58.45589884187838,-0.11800969627511382,-0.15388389353087994,-0.2577207728436095,-0.2609437191329471,9.472029598358002,0.12000036239624112,0.03854676627545661,0.13845000267028773,-0.04022992264406522,0.3171299279846407,0.0491100400131117,0.22778996532746376,-0.2459994428978911,83.00002384188065,25.086892846702156,0.08933996265717638,9,-0.10100007057189941,-0.12100005149841309,-0.2710000276565552,-0.2909998893737793,-0.18599987030029297,3,-0.06783322699970884,1.9999920527064508,5.079999923706055,2.4285733748408327,5.099999904632568,2.400004768376087,5.070000171661377,-0.06783322699970884
978,2000-09-15,5.078000068664551,5.079999923706055,5.010000228881836,5.010000228881836,136500.0,-0.0015729250997199573,-1.058819404513134,2.6153761508271285,65.78071694995663,60.23468187928095,-0.08352018490802937,-0.14305880286622674,-0.23945984776400486,-0.24803913320347792,9.122333902214184,0.07599973678588867,0.050443963585492746,0.12400009632110631,-0.0639719200828166,0.3119721127250292,0.0300140881191453,0.21798610452306733,-0.21559959687157715,79.00007152564194,17.801053185872803,0.09398600820196137,9,-0.09300017356872559,-0.11300015449523926,-0.26300013065338135,-0.28299999237060547,-0.14100027084350586,4,-0.05435211090116587,6.058762481767888,5.085999965667725,1.9999920527064508,5.079999923706055,2.4285733748408327,5.099999904632568,-0.05435211090116587
979,2000-09-18,5.059999942779541,5.079999923706055,4.949999809265137,4.980000019073486,119500.0,-0.0035447273811761715,1.1666706403134413,1.1764722381947463,70.33746139995142,62.16339077317626,-0.044663832283426075,-0.11936475049207651,-0.20926202324595344,-0.22518919487538547,8.52096337318021,0.13000011444091797,0.05413145169565148,0.09849996566772479,-0.09399556063709813,0.2909954919725477,0.0022522025153133285,0.19474772882013625,-0.17699151788527878,64.7059318515859,-2.2404207368006865,0.09624776315241154,9,-0.07500004768371582,-0.09500002861022949,-0.23749995231628418,-0.2649998664855957,-0.17999982833862305,0,-0.035573089006745384,-1.058819404513134,5.078000068664551,6.058762481767888,5.085999965667725,1.9999920527064508,5.079999923706055,-0.035573089006745384
980,2000-09-19,4.995999813079834,5.010000228881836,4.940000057220459,5.0,97500.0,-0.01264824711925805,4.833190948284425,-0.050002384188064755,61.37120065577011,63.179945053769345,0.03860210507520456,-0.05113430053613044,-0.14161587216440807,-0.16017494347970285,8.060647544570653,0.11999988555908203,0.0700498773213134,0.030149841308594105,-0.16127943101050235,0.22157911362769056,-0.06556479485095412,0.12586447746814233,-0.09403207133238656,31.111005147197123,-37.80930804229153,0.09571463615954823,9,0.014000177383422852,-0.03099989891052246,-0.16099977493286133,-0.20099973678588867,-0.06699991226196289,1,-0.02401919336444225,1.1666706403134413,5.059999942779541,-1.058819404513134,5.078000068664551,6.058762481767888,5.085999965667725,-0.02401919336444225
981,2000-09-20,4.9099998474121085,5.0,4.900000095367432,5.0,96000.0,-0.017213764788896135,1.2222163353537066,22.498986768387397,47.342190454238285,62.072969323997214,0.14485129994324186,0.033429253533021175,-0.048380734517381896,-0.07365064615717198,8.131376179991255,0.09999990463256836,0.07913625602722352,-0.05385012626648056,-0.2468063791867996,0.13910612665383848,-0.15032825272663963,0.04262800019367852,0.21000003814697354,5.2630258069206715,-57.95165159783759,0.09647812646015944,9,0.10000014305114835,0.05500006675720304,-0.064999818801879,-0.11499977111816317,-0.001999855041503018,2,-0.009775938971057108,4.833190948284425,4.995999813079834,1.1666706403134413,5.059999942779541,-1.058819404513134,5.078000068664551,-0.009775938971057108
982,2000-09-21,4.789000034332275,4.96999979019165,4.789000034332275,4.900000095367432,191500.0,-0.024643547217951145,-2.2612550690769124,1.2333319204848774,44.9526773546251,60.43715207917539,0.2510185640152063,0.1535599389919291,0.07924215352208286,0.04765422388378049,8.587837101714154,0.180999755859375,0.0833596733573696,-0.1692999362945553,-0.37589243754510804,0.03729256495599742,-0.2725961869198317,-0.06600368566927894,0.3265998554229732,0.0,-64.54457802792444,0.10329625062527625,9,0.16549992561340332,0.16549992561340332,0.06099998950958252,0.006000041961669922,0.11100006103515625,3,0.02986012212567224,1.2222163353537066,4.9099998474121085,4.833190948284425,4.995999813079834,1.1666706403134413,5.059999942779541,0.02986012212567224
983,2000-09-22,4.797999858856201,4.929999828338623,4.710000038146973,4.929999828338623,57500.0,0.0018792700896650416,2.333330925064301,1.189188260361537,41.73624179666224,58.25024079414212,0.2278892403749353,0.14755744738187282,0.07710653616336138,0.03917456200186553,9.690139042083024,0.2199997901916504,0.09053936101640225,-0.15740010738372767,-0.37152983829187747,0.056729623524422124,-0.26446497283780257,-0.050335241929652774,0.30453603668212814,23.783742683124856,-39.368301158775104,0.107064865454075,9,0.11700010299682617,0.11700010299682617,0.05200016498565674,-0.0029997825622558594,0.09800004959106534,4,0.02125890777653061,-2.2612550690769124,4.789000034332275,1.2222163353537066,4.9099998474121085,4.833190948284425,4.995999813079834,0.02125890777653061
984,2000-09-25,5.0320000648498535,5.0900001525878915,4.900000095367432,4.949999809265137,368500.0,0.04877036533499113,-1.087916348993017,-0.6212142010808311,58.002392790642276,57.93862754084044,-0.013486381314841367,-0.07916007318850493,-0.15007023719081403,-0.19389752878324007,10.217978774741244,0.29200029373169034,0.08588424565531394,0.06940009593963659,-0.14487117497440316,0.28367136685367633,-0.03773553951738329,0.17653573139665646,-0.32200002670288086,84.73682361296878,20.744019565190726,0.10713563545701994,9,-0.11700010299682617,-0.11700010299682617,-0.1744999885559082,-0.2369999885559082,-0.11500024795532227,0,-0.018879226113770575,2.333330925064301,4.797999858856201,-2.2612550690769124,4.789000034332275,1.2222163353537066,4.9099998474121085,-0.018879226113770575
985,2000-09-26,4.993000030517578,5.0900001525878915,4.960000038146973,5.050000190734863,174500.0,-0.007750404179185821,-1.1138205078503731,-0.6951217384730791,56.77268471532723,57.18512764553743,0.009766623880467229,-0.028881897911715804,-0.10455926962577511,-0.15466575794228365,10.488159776499758,0.13000011444091886,0.07896742400161294,0.022300052642822088,-0.18308852038926293,0.2276886256749071,-0.08039423387322042,0.1249943391588646,-0.28299999237060547,74.47365977428024,7.138334158886892,0.10269428651604234,9,-0.09299993515014648,-0.07800006866455078,-0.13300001621246338,-0.1979999542236328,-0.07299995422363281,1,-0.022631667411575518,-1.087916348993017,5.0320000648498535,2.333330925064301,4.797999858856201,-2.2612550690769124,4.789000034332275,-0.022631667411575518
986,2000-09-27,4.9710001945495605,5.0,4.9099998474121085,4.940000057220459,38500.0,-0.004406135756770069,1.022481060403136,-0.5438605297060349,44.189393965307886,54.49832889805346,0.016403898985051235,0.00196068915024572,-0.07810418789574225,-0.13208074299197659,10.924106604831458,0.09000015258789151,0.06676849564905929,-0.005249786376952947,-0.2039327112856979,0.193433138531792,-0.10459124883132542,0.09409167607741953,-0.2534001541137698,68.68423099992705,3.7780630418334766,0.09934146245437227,9,-0.0710000991821289,-0.0560002326965332,-0.09600019454956055,-0.17600011825561523,-0.046000003814697266,2,-0.00844906298288628,-1.1138205078503731,4.993000030517578,-1.087916348993017,5.0320000648498535,2.333330925064301,4.797999858856201,-0.00844906298288628
987,2000-09-28,4.942999839782715,4.949999809265137,4.900000095367432,4.940000057220459,62500.0,-0.0056327406298528615,4.882415640514993,0.09676675075370701,43.137253592472725,51.9823885249997,0.024570325475992583,0.0316631849086777,-0.044914952022535815,-0.10285373621935179,11.417753855499305,0.0710000991821289,0.05112105719750204,-0.03330013751983607,-0.23194727337884924,0.1653469983391771,-0.1326237054493431,0.06602343040967096,-0.2179517971038818,61.31571880670268,-2.4046475589272944,0.09932356792950674,9,-0.0429997444152832,-0.0279998779296875,-0.06799983978271484,-0.14799976348876953,0.006999969482421875,3,-0.007080689570414411,1.022481060403136,4.9710001945495605,-1.1138205078503731,4.993000030517578,-1.087916348993017,5.0320000648498535,-0.007080689570414411
988,2000-09-29,4.953999996185303,4.96999979019165,4.900000095367432,4.949999809265137,88000.0,0.0022254009223419136,2.8888962475330144,1.3334922905738356,41.66665524815397,48.796743397022205,-0.006558721765672182,0.03016418185641534,-0.04887951884854669,-0.11239114688806318,11.860237722071606,0.06999969482421875,0.033956951162009474,-0.027349972724914906,-0.2177637320017629,0.1630637865519331,-0.12255685236333846,0.06785690691350865,-0.22165291130828813,28.420991871183602,-31.307293922020158,0.09520687963842396,9,-0.053999900817871094,-0.03900003433227539,-0.07899999618530273,-0.15899991989135742,-0.02299976348876953,4,-0.010900262587697274,4.882415640514993,4.942999839782715,1.022481060403136,4.9710001945495605,-1.1138205078503731,4.993000030517578,-0.010900262587697274
989,2000-10-02,4.991000175476074,5.0,4.880000114440918,4.900000095367432,65500.0,0.007468748348660181,1.2018382336857854,22.748956967457385,42.24753594759272,46.67189176278026,-0.06076601171629559,0.0005980117413724173,-0.08149290903832274,-0.14785825126562724,12.211010311620011,0.11999988555908203,0.012640067765116392,0.004950189590454457,-0.18129188663646367,0.1911922658173726,-0.08817084852300461,0.09807122770391352,-0.25150002924484216,52.857162319880246,-2.170041030348017,0.09312103811345884,10,-0.09100008010864258,-0.07600021362304688,-0.11600017547607422,-0.1960000991821289,-0.13700008392334073,0,-0.019034314503855176,2.8888962475330144,4.953999996185303,4.882415640514993,4.942999839782715,1.022481060403136,4.9710001945495605,-0.019034314503855176
990,2000-10-03,4.961999893188477,5.0,4.900000095367432,5.0,146500.0,-0.005810515180923903,4.263138081614215,-0.4175832237307497,41.71349085906933,46.04648069665038,-0.041455274014634114,0.03642774266288207,-0.05157616641080587,-0.11891500341993932,12.580739087774761,0.09999990463256836,-0.007923484070238018,-0.027200078964233043,-0.2093286136317838,0.1549284557033177,-0.11826434629800797,0.06386418836954189,-0.21548974683011135,68.33321412393009,16.005240711118006,0.09106426733377516,10,-0.06199979782104492,-0.04699993133544922,-0.08449995517730713,-0.16699981689453125,-0.1419997215270996,1,-0.00906893939190101,1.2018382336857854,4.991000175476074,2.8888962475330144,4.953999996185303,4.882415640514993,4.942999839782715,-0.00906893939190101
991,2000-10-04,4.9070000648498535,5.0,4.900000095367432,4.920000076293945,159500.0,-0.011084205869114072,-6.407413948395528,0.3421046027204738,38.239175304241904,45.30053602438558,0.014610764091253614,0.09877588798848436,0.003719914884062092,-0.06748604417953175,13.433958185896659,0.09999990463256836,-0.032648311594929424,-0.08364992141723615,-0.26248274937776817,0.09518290654329586,-0.17306633539750216,0.005766492563029857,-0.1536201183668977,22.499980131766126,-24.876292419752925,0.08941641398026583,10,-0.006999969482421875,0.007999897003173828,-0.024500131607055664,-0.1119999885559082,-0.013000011444091797,2,0.0026492788408980505,4.263138081614215,4.961999893188477,1.2018382336857854,4.991000175476074,2.8888962475330144,4.953999996185303,0.0026492788408980505
992,2000-10-05,4.915999889373778,4.96999979019165,4.900000095367432,4.960000038146973,63500.0,0.0018340787456663232,1.1875023283190653,3.38462384917294,39.370074798298596,45.037628580122956,0.028519510074714205,0.08333762515375653,-0.004872969842149466,-0.07988098128765397,12.252908970845878,0.06999969482421875,-0.048118346869231665,-0.06785008907318169,-0.24720249825690566,0.11150232011054229,-0.15752629366504323,0.021826115518679856,-0.15588753876872374,29.99984105412828,-12.82367519731088,0.08967620459186192,10,0.06900024414062589,-0.000999927520751065,-0.05350005626678378,-0.1209998130798331,-0.03099966049194247,3,0.001830818056066219,-6.407413948395528,4.9070000648498535,4.263138081614215,4.961999893188477,1.2018382336857854,4.991000175476074,0.001830818056066219
993,2000-10-06,4.90500020980835,4.960000038146973,4.900000095367432,4.949999809265137,20000.0,-0.002237526406215995,-1.181822910796494,1.0227147114602881,39.73511857769916,43.0079314453515,0.06290890142124184,0.08814540113816527,0.009638011535955116,-0.06950076073090905,10.745968577038253,0.059999942779541016,-0.0475445789381137,-0.07204978466033918,-0.25258757180189306,0.10848800248121471,-0.16231867823111568,0.01821910891043732,-0.1382901031636381,20.833432674502696,-18.428059834894334,0.09026889357077686,10,0.07999992370605469,0.009999752044677734,-0.04250037670135498,-0.1100001335144043,-0.05900001525878906,4,0.009174229873997408,1.1875023283190653,4.915999889373778,-6.407413948395528,4.9070000648498535,4.263138081614215,4.961999893188477,0.009174229873997408
994,2000-10-09,4.923999786376953,4.929999828338623,4.820000171661377,4.900000095367432,116000.0,0.0038735118768415955,5.111130243585838,-0.5333312140382109,44.929572451421336,41.69203008269529,0.030148876520110335,0.06076233385507823,-0.005557091043320028,-0.08741889021803839,10.585918642368409,0.1099996566772461,-0.03468570574814933,-0.04575018882751447,-0.2222242950519373,0.13072391739690836,-0.13398724193972633,0.04248686428469739,-0.15082387881337844,57.77761883190679,16.76285120404404,0.08823705311221149,10,-0.013999700546264648,-0.008999824523925781,-0.06649994850158691,-0.1289997100830078,-0.09299993515014648,0,0.0014216991517643773,-1.181822910796494,4.90500020980835,1.1875023283190653,4.915999889373778,-6.407413948395528,4.9070000648498535,0.0014216991517643773
995,2000-10-10,4.876999855041504,4.940000057220459,4.829999923706055,4.880000114440918,61500.0,-0.009545071765738489,-1.2680411357558596,-0.12501241779420239,47.540982441578585,42.06442880228092,0.06589312602451614,0.09507353041102107,0.04316772415352865,-0.04007884524259797,10.176784491408842,0.1100001335144043,-0.01998302024591414,-0.08160011768341047,-0.2514798664005582,0.08827963103373726,-0.16653999204198477,0.0033397566751638408,-0.09748746257744312,31.666520966284935,-13.297621314657718,0.08493987435857393,10,0.03300023078918457,0.03800010681152344,-0.019500017166137695,-0.0819997787475586,-0.04699993133544922,1,-0.004715965587941295,5.111130243585838,4.923999786376953,-1.181822910796494,4.90500020980835,1.1875023283190653,4.915999889373778,-0.004715965587941295
996,2000-10-11,4.727000236511231,4.8400001525878915,4.699999809265137,4.800000190734863,56500.0,-0.03075653536778622,-1.2047157768266266,24.331214240304853,45.57143878937747,42.33489382415923,0.19851776496241413,0.22901294946862283,0.1918952656270161,0.11066947004395633,10.055540590563211,0.1770000457763672,-0.0410106542555706,-0.21394975185394216,-0.40299216626654744,-0.024907337441336885,-0.30847095906024524,-0.11942854464763908,0.36299991607666016,10.000158945730957,-38.97236741281248,0.0945212072063028,10,0.122999668121337,0.18299961090087802,0.13799965381622226,0.06799983978271396,0.08799982070922763,2,0.019674197270356908,-1.2680411357558596,4.876999855041504,5.111130243585838,4.923999786376953,-1.181822910796494,4.90500020980835,0.019674197270356908
997,2000-10-12,4.741000175476074,4.829999923706055,4.690000057220459,4.829999923706055,80500.0,0.002961696269170311,2.146073315259904,1.2191753978000306,45.95746609211688,42.811650584599555,0.17081375096392826,0.19799243497375585,0.179338733874439,0.09718789504494563,10.75423438860327,0.1399998664855957,-0.05944441058148442,-0.18269982337951696,-0.37884161023699026,0.013441963477956342,-0.28077071680825405,-0.08462892995077986,0.34119997024536186,18.888934021627215,-31.895462779709256,0.09807089342873675,10,0.10399985313415527,0.1639997959136963,0.13649976253509521,0.053999900817871094,0.05900001525878906,3,0.032271645700650886,-1.2047157768266266,4.727000236511231,-1.2680411357558596,4.876999855041504,5.111130243585838,4.923999786376953,0.032271645700650886
998,2000-10-13,4.802000045776367,4.849999904632568,4.610000133514403,4.6599998474121085,138000.0,0.012866456030908635,1.016805510476404,-1.595512360297043,28.383420738686382,41.27119333916552,0.09609014636153557,0.12148368062756454,0.12084322575614159,0.03339391800311553,11.693815789505418,0.23999977111816495,-0.06386326801997999,-0.10789995193481428,-0.2970441013775771,0.08124419750794853,-0.20247202665619568,-0.01332787721343287,0.2645120964050296,58.18180504580539,11.209170745424842,0.09457207472138152,10,0.003000020980834961,0.06299996376037598,0.14049994945526123,0.007999897003173828,0.007999897003173828,4,0.01728450277264626,2.146073315259904,4.741000175476074,-1.2047157768266266,4.727000236511231,-1.2680411357558596,4.876999855041504,0.01728450277264626
999,2000-10-16,4.880000114440918,4.889999866485597,4.800000190734863,4.889999866485597,41500.0,0.016243246130985822,17.000381479182522,-0.07042069067415858,40.10507135031126,41.092480060414616,0.0007698418396948625,0.030890840788536877,0.04211460334935957,-0.04569768645275474,13.15339954163204,0.08999967575073331,-0.06383258042585105,-0.02089989185333252,-0.1966255641981789,0.15482578049151385,-0.1087627280257557,0.06696294431909067,0.15912130722045958,81.81819495419477,36.74111996171939,0.08786283617242335,10,-0.07500004768371582,-0.015000104904174805,0.07749998569488525,-0.05500006675720215,-0.16700029373168945,0,-0.006967196535660913,1.016805510476404,4.802000045776367,2.146073315259904,4.741000175476074,-1.2047157768266266,4.727000236511231,-0.006967196535660913
1000,2000-10-17,4.875999927520752,4.889999866485597,4.809999942779541,4.869999885559082,75500.0,-0.000819710415237207,3.7058889527787917,-0.6000190739592238,41.41045628097714,41.4448446133852,-0.009735785666161512,0.026814795803160152,0.045969490612961295,-0.04250403503274214,14.573527611928332,0.07999992370605558,-0.06399758048030435,-0.018900084495544256,-0.1890602094989271,0.1512600405078386,-0.10398014699723568,0.06617997800614717,0.13737421685180706,95.00001702991446,50.723468635538225,0.08508006250169127,10,-0.08599996566772461,-0.010999917984008789,0.08150017261505127,-0.05099987983703613,-0.2799997329711914,1,-0.009228891911986947,17.000381479182522,4.880000114440918,1.016805510476404,4.802000045776367,2.146073315259904,4.741000175476074,-0.009228891911986947
1001,2000-10-18,4.861999988555908,4.889999866485597,4.75,4.889999866485597,128000.0,-0.0028711934316951737,9.000034059944934,-4.66661368513088,42.48608632802023,41.791068116687605,-0.003118316789525899,0.03903570710855675,0.05975516039670126,-0.03035825664754732,15.76269332660617,0.1399998664855966,-0.06841671616921197,-0.03050003051757777,-0.20111682543515386,0.14011676439999832,-0.11580842797636581,0.054808366941210274,0.12717171516516146,90.00003405982925,45.90100120808795,0.08530839745878822,10,-0.07699990272521973,0.003000020980834961,0.10050010681152344,-0.03699994087219238,-0.3169999122619629,2,-0.006581666994071367,3.7058889527787917,4.875999927520752,17.000381479182522,4.880000114440918,1.016805510476404,4.802000045776367,-0.006581666994071367
1002,2000-10-19,4.932000160217285,4.940000057220459,4.78000020980835,4.860000133514403,135000.0,0.014397402679173554,2.6363675771746258,-2.571440735694773,48.16054605113646,42.727226724847306,-0.07890820841112856,-0.020766672130685393,-0.007909445559644013,-0.10230337530765876,15.675107583389103,0.15999984741210938,-0.06916192034104807,0.03235013484954852,-0.13186954688102848,0.1965698165801255,-0.04975970601573998,0.11445997571483701,0.0344212492913849,97.57578822645436,49.366441602131076,0.08210984086528855,10,-0.15700006484985352,-0.0820000171661377,0.0429997444152832,-0.10200023651123047,-0.440000057220459,3,-0.023722647849969136,9.000034059944934,4.861999988555908,3.7058889527787917,4.875999927520752,17.000381479182522,4.880000114440918,-0.023722647849969136
1003,2000-10-20,4.900000095367432,4.949999809265137,4.8400001525878915,4.949999809265137,55500.0,-0.006488253002904121,3.4000114441572453,-0.6944402132520858,42.32713015103617,42.43806646924895,-0.05329671785207246,0.020308005367959403,0.024845215721573943,-0.07149605374891799,14.89956351849353,0.1099996566772452,-0.06302219136838882,-0.004749941825866522,-0.1618591275644219,0.15235924391268885,-0.0833045346951442,0.07380465104341116,-0.28999996185302823,75.00011920940324,26.247704569451443,0.07855459286927753,10,-0.12000012397766113,-0.04999995231628418,0.07499980926513672,-0.07000017166137695,-0.39800024032592773,4,-0.020408143405366563,2.6363675771746258,4.932000160217285,9.000034059944934,4.861999988555908,3.7058889527787917,4.875999927520752,-0.020408143405366563
1004,2000-10-23,4.936999797821045,4.940000057220459,4.820000171661377,4.900000095367432,128000.0,0.007550959537448554,4.5813613076360085,-0.7399982833764078,47.92011964598118,42.480192825293685,-0.09863049200118734,-0.02548018105752181,-0.01121229243016586,-0.10900644679635985,15.956862301613281,0.11999988555908203,-0.05769443584027378,0.03699977397918719,-0.10928177296762698,0.18328132092600136,-0.03614099949422034,0.11014054745259472,-0.32019967079162726,93.49998807905968,45.27362110183074,0.07314077347340725,10,-0.15699982643127441,-0.08699965476989746,0.03800010681152344,-0.10699987411499023,-0.5099997520446777,0,-0.025724095653711698,3.4000114441572453,4.900000095367432,2.6363675771746258,4.932000160217285,9.000034059944934,4.861999988555908,-0.025724095653711698
1005,2000-10-24,4.880000114440918,4.929999828338623,4.849999904632568,4.929999828338623,44000.0,-0.011545409300053877,2.2000152588763746,-1.3513544861716111,47.76119166932234,42.72349870084311,-0.04599760530038832,0.023842171223100728,0.04608666995640309,-0.0528540890200091,17.071298824763627,0.08699989318847656,-0.053399325678219256,-0.014349913597106578,-0.15408984363571232,0.12539001644149916,-0.084219878616409,0.05552005142219585,-0.2565359937667857,65.00011920940324,12.961059175615262,0.06986996501930269,10,-0.10000014305114746,-0.029999971389770508,0.09499979019165039,-0.05000019073486328,-0.48000001907348633,1,-0.03422137086380417,4.5813613076360085,4.936999797821045,3.4000114441572453,4.900000095367432,2.6363675771746258,4.932000160217285,-0.03422137086380417
1006,2000-10-25,4.928999900817871,4.929999828338623,4.800000190734863,4.849999904632568,47000.0,0.010040939595872711,2.2098734907487536,-1.58000896458987,51.010890160293435,43.28499026397384,-0.07077295856901866,-0.030003816886026158,-0.0008132406854013396,-0.10226519670843626,17.958745540039192,0.12999963760375977,-0.054728154100789794,0.036749887466430486,-0.09935501994183493,0.1728547948746959,-0.03130256623770222,0.1048023411705632,-0.2990050663719188,87.64708357292119,31.464441517255054,0.06805245370413264,10,-0.14899992942810059,-0.07899975776672363,0.058500051498413086,-0.0989999771118164,-0.4289999008178711,2,-0.06755928443274173,2.2000152588763746,4.880000114440918,4.5813613076360085,4.936999797821045,3.4000114441572453,4.900000095367432,-0.06755928443274173
1007,2000-10-26,4.9079999923706055,4.929999828338623,4.820000171661377,4.900000095367432,80000.0,-0.004260480598464067,3.230791097743258,0.10126452391730799,50.229692932205,45.712353841031465,-0.02636553803606123,-0.012396001975634618,0.022472675373576223,-0.08148355616109804,18.80905451758564,0.1099996566772461,-0.0556973459962089,0.01749997138977033,-0.11674478555049372,0.15174472833003438,-0.0496224070803617,0.08462234985990236,-0.27160505842826943,72.00005086275955,10.877281176503878,0.06712237847013212,10,-0.05800008773803711,-0.05799984931945801,0.07949995994567871,-0.05800008773803711,-0.3819999694824219,3,-0.07396086321127482,2.2098734907487536,4.928999900817871,2.2000152588763746,4.880000114440918,4.5813613076360085,4.936999797821045,-0.07396086321127482
1008,2000-10-27,4.900000095367432,4.900000095367432,4.8400001525878915,4.8400001525878915,30500.0,-0.0016299708670760582,-1.0000000000000295,7.500089408118146,48.130861598863305,46.60410831309281,-0.003355268651758614,-0.00911647586847586,0.02952119956024557,-0.07454902244909523,19.92834294114519,0.06799983978271396,-0.0431271906240811,0.012200069427490412,-0.11880018387578506,0.14320032273076588,-0.053300057224147324,0.07770019607912815,-0.2573330639186393,71.42857142857143,9.474420056547473,0.06550012665163793,10,-0.05000019073486328,-0.04999995231628418,0.05449986457824707,-0.040000200271606445,-0.4180002212524414,4,-0.08326530294485868,3.230791097743258,4.9079999923706055,2.2098734907487536,4.928999900817871,2.2000152588763746,4.880000114440918,-0.08326530294485868
1009,2000-10-30,4.8959999084472665,4.900000095367432,4.800000190734863,4.860000133514403,113500.0,-0.0008163646616959896,3.545434841506367,0.5999968210826189,51.585983671286,47.73472246757157,0.0035237216356831524,-0.01327922348092958,0.033761195925519516,-0.07100959015064934,21.558454736602553,0.09999990463256836,-0.030517953881377125,0.012949895858765714,-0.1088616755458629,0.13476146726339433,-0.04795588984354815,0.07385568156107958,-0.2471862214421474,73.84614256003648,7.727825906864197,0.0609057857023143,10,-0.046000003814698154,-0.04599976539611905,0.01900005340576083,-0.03600001335144132,-0.4959998130798349,0,-0.08047386862201089,-1.0000000000000295,4.900000095367432,3.230791097743258,4.9079999923706055,2.2098734907487536,4.928999900817871,-0.08047386862201089
1010,2000-10-31,4.916999816894531,4.920000076293945,4.820000171661377,4.829999923706055,50500.0,0.00428919706698383,1.1505260567279887,2.4166788084293547,70.21275084714813,50.815462969696895,-0.012347177659924213,-0.03986729860805216,0.013282297630049733,-0.09235281744839607,23.15467367062249,0.09999990463256836,-0.009773416990507044,0.03619980812072754,-0.08104849801059277,0.15344811425204785,-0.022424344944932173,0.09482396118638725,-0.2621624074442117,89.99996332011635,16.08978552970983,0.058624153065660066,10,-0.051999807357788086,-0.06699967384338379,-0.0019998550415039062,-0.04199981689453125,-0.4939999580383301,1,-0.09965421789005413,3.545434841506367,4.8959999084472665,-1.0000000000000295,4.900000095367432,3.230791097743258,4.9079999923706055,-0.09965421789005413
1011,2000-11-01,4.920000076293945,4.929999828338623,4.880000114440918,4.929999828338623,15500.0,0.0006101809052554419,9.000190739592771,-0.11493981978821827,69.49891542834355,53.18639290049767,-0.006989984627739254,-0.044104978603360045,0.009526902560762274,-0.09440506409743232,24.77593161172564,0.04999971389770508,-0.0010152085258647858,0.038550066947936834,-0.07945152757382434,0.156551661469698,-0.020450730312943755,0.09755086420881742,-0.2592594188473294,92.30786159946301,10.96538004496658,0.05900079726088053,11,-0.04500007629394531,-0.11500000953674316,-0.01250004768371582,-0.04500007629394531,-0.47700023651123047,2,-0.10569105139490376,1.1505260567279887,4.916999816894531,3.545434841506367,4.8959999084472665,-1.0000000000000295,4.900000095367432,-0.10569105139490376
1012,2000-11-02,4.925000190734863,4.929999828338623,4.849999904632568,4.880000114440918,49000.0,0.0010162834071913984,1.9091224358863206,-4.500119212245482,65.26056851311961,55.734552718506954,-0.01462549305067018,-0.05101163358010652,0.0054260717865544095,-0.0984184659537437,26.58242492299696,0.07999992370605469,0.007613181382194689,0.043100166320800604,-0.07552321939950968,0.16172355204111089,-0.016211526539354537,0.10241185918095574,-0.2584743502518769,96.15411419914976,11.391131203064106,0.0593116928601552,11,-0.05500006675720215,-0.12000012397766113,-0.01750016212463379,-0.020000219345092773,-0.5150003433227548,3,-0.08629445162954374,9.000190739592771,4.920000076293945,1.1505260567279887,4.916999816894531,3.545434841506367,4.8959999084472665,-0.08629445162954374
1013,2000-11-03,4.949999809265137,4.949999809265137,4.869999885559082,4.869999885559082,70000.0,0.005076064479612397,1.0,1.7777730682829653,59.9999727521179,57.0767586191888,-0.03552233897419832,-0.07638335441451449,-0.016946750719880832,-0.12227598303620191,28.360420966263177,0.07999992370605469,0.017740479550569788,0.06584980487823522,-0.056273838440422885,0.18797344819689332,0.0047879832189057225,0.12691162653756471,-0.27780448940650704,100.0,14.250483087035803,0.06106182165932919,11,-0.07499980926513672,-0.14499974250793457,-0.04249978065490723,-0.04499983787536621,-0.4659996032714844,4,-0.08565652580093719,1.9091224358863206,4.925000190734863,9.000190739592771,4.920000076293945,1.1505260567279887,4.916999816894531,-0.08565652580093719
1014,2000-11-06,4.931000232696533,4.949999809265137,4.8400001525878915,4.940000057220459,122000.0,-0.0038382984445860524,6.586358852933377,-0.11249791383544334,57.53431279051238,58.1626609659877,-0.019515569343370842,-0.059903726693363524,0.00348138841072565,-0.10367022999886011,29.46808445878582,0.1099996566772452,0.018914716966158096,0.046500205993652344,-0.076143362875297,0.16914377486260168,-0.014821578440821881,0.10782199042812657,-0.25324882304977336,85.38490035909606,0.7722347311662361,0.061321784434474495,11,-0.0560002326965332,-0.12600016593933105,-0.02350020408630371,-0.026000261306762695,-0.4510002136230469,0,-0.09105664923808077,1.0,4.949999809265137,1.9091224358863206,4.925000190734863,9.000190739592771,4.920000076293945,-0.09105664923808077
1015,2000-11-07,4.8540000915527335,4.920000076293945,4.849999904632568,4.920000076293945,195000.0,-0.015615521701505153,1.12121781348438,7.333474621172082,49.065430452361184,57.946498776217446,0.05968514608634923,0.0161110013512884,0.08288236428209483,-0.025759281747380847,30.77493784993109,0.08100032806396484,0.02497999766734349,-0.02934994697570925,-0.15271880570220553,0.09401891175078703,-0.09103437633895695,0.032334482387538444,-0.17080371391360583,12.727256964010175,-68.26258136125044,0.061684429363248056,11,0.020999908447266513,-0.04900002479553134,0.053499937057496005,0.05099987983703702,-0.2740001678466788,1,-0.09353110581423019,6.586358852933377,4.931000232696533,1.0,4.949999809265137,1.9091224358863206,4.925000190734863,-0.09353110581423019
1016,2000-11-08,4.820000171661377,4.880000114440918,4.820000171661377,4.880000114440918,40500.0,-0.00700451570870908,1.0,0.9090902522902516,35.71424227053046,56.33367092492027,0.08559912204437214,0.06053936413187255,0.1180026280603288,0.009601677023317379,31.087600242611877,0.059999942779541016,0.023231557299762784,-0.06799986362457311,-0.17205440735386546,0.03605468010471924,-0.12002713548921928,-0.015972591759926935,-0.1314677253897294,0.0,-75.63288720647596,0.05202727186464598,11,0.05499982833862305,-0.015000104904174805,0.08749985694885254,0.08999967575073242,-0.3340001106262207,2,-0.08236520719216822,1.12121781348438,4.8540000915527335,6.586358852933377,4.931000232696533,1.0,4.949999809265137,-0.08236520719216822
1017,2000-11-09,4.894000053405762,4.900000095367432,4.800000190734863,4.820000171661377,112500.0,0.015352672014299573,1.3255801059022483,-1.2333325386039784,49.308748671938254,56.464547266373046,0.010509714807469983,-0.001486661073252904,0.04336257196057414,-0.06195435726408682,31.339362959292455,0.09999990463256836,0.02758775086199794,-0.0016499757766723633,-0.07936266746771281,0.07606271591436808,-0.04050632162219259,0.03720637006884786,-0.20023825987424448,62.666734483679406,-12.507268817843553,0.03885634584552037,11,-0.01900005340576172,-0.10400009155273438,0.013499975204467773,0.020999908447265625,-0.516000270843505,3,-0.09215370018420688,1.0,4.820000171661377,1.12121781348438,4.8540000915527335,6.586358852933377,4.931000232696533,-0.09215370018420688
1018,2000-11-10,4.885000228881836,4.900000095367432,4.800000190734863,4.889999866485597,115500.0,-0.0018389506386831123,6.999961853172862,-0.06756277828971037,43.59609180201561,55.57678150312078,0.019174446933383216,0.01480944150299024,0.05447361123471062,-0.05037854087359506,31.02272894085989,0.09999990463256836,0.025599654138372507,-0.014799809455871227,-0.07917558778997158,0.049575968878229126,-0.04698769862292096,0.017388079711178506,-0.1861136750356467,56.666836209198536,-15.52030017641755,0.03218788916704996,11,-0.010000228881835938,-0.10000014305114746,0.06499981880187988,0.029999732971191406,-0.49500036239623935,4,-0.09723651160983748,1.3255801059022483,4.894000053405762,1.0,4.820000171661377,1.12121781348438,4.8540000915527335,-0.09723651160983748
1019,2000-11-13,4.8460001945495605,4.860000133514403,4.75,4.849999904632568,110500.0,-0.007983629990781504,8.166613685131336,0.7999999999998579,45.61855638428742,52.844093229469586,0.05625161331000861,0.05389490458491508,0.09375674723328586,-0.008364460653810468,31.4244962257905,0.13500022888183594,0.024613019417023985,-0.05209984779357946,-0.12035591434371007,0.016156218756551155,-0.08622788106864476,-0.01797181451851415,-0.1420913755949922,56.47067733285462,-15.938783309426412,0.03412803327506514,11,0.0039997100830078125,-0.06600022315979004,0.10399985313415527,0.0689997673034668,-0.4760003089904785,0,-0.07470077879135462,6.999961853172862,4.885000228881836,1.3255801059022483,4.894000053405762,1.0,4.820000171661377,-0.07470077879135462
1020,2000-11-14,4.830999851226807,4.849999904632568,4.78000020980835,4.8400001525878915,195500.0,-0.0030954070822417634,3.8275975467385766,2.2502384358609757,36.158170020918824,49.13956596197796,0.06455903645852867,0.06888275291778001,0.10880723732417064,0.009752976622767306,31.8479755140315,0.06999969482421875,0.025359271259900673,-0.06485018730163539,-0.13889498267453337,0.0091946080712626,-0.10187258498808394,-0.027827789615186838,-0.12216921246602652,53.99986648568059,-15.801277243353702,0.037022397686448896,11,0.01900005340576172,-0.05099987983703613,0.08150017261505127,0.0840001106262207,-0.40799999237060547,1,-0.07265573234579703,8.166613685131336,4.8460001945495605,6.999961853172862,4.885000228881836,1.3255801059022483,4.894000053405762,-0.07265573234579703
1021,2000-11-15,4.829999923706055,4.8400001525878915,4.769999980926514,4.8400001525878915,74500.0,-0.00020698148448461406,12.999713904250981,1.1110993377483334,38.32333021152171,46.14653948402263,0.05749621354812362,0.07100274303529197,0.1105237350494761,0.013736153779242422,31.88223289466019,0.07000017166137784,0.023537018756539574,-0.06425011157989502,-0.14263071096530577,0.014130487805515735,-0.10344041127259995,-0.025059811887190087,-0.11634590153518776,53.33324856233688,-15.520966404625199,0.0391902996927052,11,0.019999980926513672,-0.04999995231628418,0.08250010013580322,0.08500003814697266,-0.44499969482421786,2,-0.051759835186120484,3.8275975467385766,4.830999851226807,8.166613685131336,4.8460001945495605,6.999961853172862,4.885000228881836,-0.051759835186120484
1022,2000-11-16,4.815000057220459,4.820000171661377,4.78000020980835,4.789999961853027,42500.0,-0.0031055624684329652,1.2856909306412718,-2.4999523173753264,37.53663679788787,43.65061326688596,0.06174476478614821,0.08093753785418478,0.12047123934916026,0.031822008090029996,32.625393943536984,0.04999971389770508,0.008607094879592658,-0.07339997291564959,-0.1571951468704702,0.01039520103917102,-0.1152975598930599,-0.031502385938239286,-0.09661911930770639,43.333343929707894,-24.154443203263327,0.04189758697741028,11,0.034999847412109375,-0.03500008583068848,0.06499981880187988,0.09499979019165039,-0.44500017166137695,3,-0.0683281396210873,12.999713904250981,4.829999923706055,3.8275975467385766,4.830999851226807,8.166613685131336,4.8460001945495605,-0.0683281396210873
1023,2000-11-17,4.800000190734863,4.820000171661377,4.800000190734863,4.820000171661377,18000.0,-0.00311523703163874,1.0,-0.7999961853172862,36.36364867867055,41.29831725445909,0.05948506887676963,0.09282049221614663,0.13049489730044783,0.049692293325048986,33.54637070062133,0.019999980926513672,-0.007252926587495878,-0.08339984416961688,-0.17577518736252173,0.00897549902328798,-0.12958751576606886,-0.03721217257316489,-0.07698687539506288,45.45466367849114,-20.351893010345144,0.04618767159645237,11,0.034999847412109375,-0.020000219345092773,0.07499980926513672,0.10499978065490723,-0.43000030517578125,4,-0.08791674820912865,1.2856909306412718,4.815000057220459,12.999713904250981,4.829999923706055,3.8275975467385766,4.830999851226807,-0.08791674820912865
1024,2000-11-20,4.809999942779541,4.820000171661377,4.75,4.769999980926514,70500.0,0.0020832815931923765,1.3333227370261465,-2.0,34.31082870595013,39.65891706041343,0.03410267435475589,0.07675358725715142,0.11459762726148792,0.042969591828074805,34.52157257553095,0.07000017166137695,-0.02085466941305736,-0.06705009937286377,-0.16135186574884486,0.02725166700311732,-0.11420098256085431,-0.019899216184873225,-0.08244689756123424,60.0,-2.63280856269062,0.047150883187990544,11,0.015000104904174805,0.039999961853027344,0.02500009536743164,0.05500006675720215,-0.440000057220459,0,-0.08731810421836306,1.0,4.800000190734863,1.2856909306412718,4.815000057220459,12.999713904250981,4.829999923706055,-0.08731810421836306
1025,2000-11-21,4.7129998207092285,4.789999961853027,4.619999885559082,4.75,230500.0,-0.02016634578466525,1.9059816519743893,-0.9250053644231457,26.206811881274945,38.60253590605169,0.12180795590766813,0.16928005200820095,0.20348435837430046,0.14319500054443157,35.876582384553515,0.19000005722045898,-0.03672170702996791,-0.1557002067565918,-0.27512887055259405,-0.03627154296058954,-0.21541453865459292,-0.09598587485859067,0.2369999885559082,42.272646486364465,-15.920471403601518,0.05971433189800119,11,0.04700016975402832,0.07200002670288086,0.12200021743774414,0.15200018882751465,-0.2199997901916504,1,-0.07277741315477726,1.3333227370261465,4.809999942779541,1.0,4.800000190734863,1.2856909306412718,4.815000057220459,-0.07277741315477726
1026,2000-11-22,4.5960001945495605,4.699999809265137,4.550000190734863,4.699999809265137,377500.0,-0.024824873882991483,1.884618735184752,2.81078677749855,19.92679178373328,35.33787402958448,0.22762934107469412,0.2741066284705358,0.31148852495967994,0.2627723099787973,37.01523897549315,0.16299962997436523,-0.05483405973191946,-0.2560498476028439,-0.4233409026215327,-0.08875879258415509,-0.3396953751121883,-0.17240432009349949,0.34739961624145543,17.037039653427666,-34.8525102158322,0.08364552750934451,11,0.12899994850158691,0.15399980545043945,0.2314997911453247,0.2689998149871826,-0.243000030517579,2,-0.03764149877507017,1.9059816519743893,4.7129998207092285,1.3333227370261465,4.809999942779541,1.0,4.800000190734863,-0.03764149877507017
1027,2000-11-23,4.545000076293945,4.579999923706055,4.449999809265137,4.579999923706055,311500.0,-0.011096631004519297,6.428610354223434,0.3365382411062663,14.659647522689326,32.12271355410379,0.2502322259167755,0.3125414936680375,0.3525216620418625,0.31576037478926544,38.36253861550806,0.14600038528442383,-0.06615565844456306,-0.28889997005462664,-0.5028826298659661,-0.07491731024328718,-0.3958912999602964,-0.1819086401489569,0.3826637496948244,25.675722697555376,-19.29670448893091,0.10699132990566992,11,0.1099998950958252,0.1549997329711914,0.2799999713897705,0.31999993324279785,-0.2740001678466788,3,-0.035203486188403854,1.884618735184752,4.5960001945495605,1.9059816519743893,4.7129998207092285,1.3333227370261465,4.809999942779541,-0.035203486188403854
1028,2000-11-24,4.492000102996826,4.570000171661377,4.460000038146973,4.570000171661377,125500.0,-0.011661160045642105,1.820513761019208,2.22858310626703,13.838503656802587,28.591596584383247,0.27001784534827244,0.3514256766371222,0.39499119233303936,0.37077962707802925,39.78264800221285,0.1100001335144043,-0.07097882185898108,-0.32149994373321533,-0.5817423019989416,-0.06125758546748905,-0.4516211228660785,-0.1913787646003522,0.40700388198852533,11.35141962015447,-27.331419924827014,0.1301211791328631,11,0.15799975395202637,0.20799970626831055,0.3205000162124634,0.372999906539917,-0.38199996948242276,4,-0.027159442261889488,6.428610354223434,4.545000076293945,1.884618735184752,4.5960001945495605,1.9059816519743893,4.7129998207092285,-0.027159442261889488
1029,2000-11-27,4.501999855041504,4.570000171661377,4.489999771118164,4.5,121000.0,0.0022261246249764,-6.272660280029477,-0.025639144628250742,17.40732564505592,26.50816943150959,0.23030955889227478,0.3271691048434766,0.37494036698990385,0.3638358302241471,40.93839368997273,0.08000040054321289,-0.08929215927737566,-0.29180018901824933,-0.5834969472248197,-0.00010343081167896173,-0.4376485681215341,-0.1459518099149646,0.370063879400635,15.294124246878122,-25.570132350530194,0.14584837910328496,11,0.14300012588500977,0.1979999542236328,0.3130002021789551,0.36300015449523926,-0.22799968719482333,0,-0.02932029625336474,1.820513761019208,4.492000102996826,6.428610354223434,4.545000076293945,1.884618735184752,4.5960001945495605,-0.02932029625336474
1030,2000-11-28,4.427000045776367,4.550000190734863,4.4099998474121085,4.5,94000.0,-0.016659220719687284,-1.6168202641758052,-36.50262279446829,16.17892671220565,24.047680153807804,0.2704120810217585,0.38322530770710816,0.4408735983937673,0.4374947119280712,42.609858147423886,0.1400003433227548,-0.10823022323522036,-0.3423000097274782,-0.6704598905248256,-0.014140128930130835,-0.5063799501261519,-0.17822006932880452,0.4197398531551517,5.862138138098925,-38.51174240877863,0.16407994039867388,11,0.18799996376037598,0.25299978256225586,0.3880000114440918,0.437999963760376,-0.24599981307983398,1,-0.012875572538488367,-6.272660280029477,4.501999855041504,1.820513761019208,4.492000102996826,6.428610354223434,4.545000076293945,-0.012875572538488367
1031,2000-11-29,4.400000095367432,4.539999961853027,4.360000133514403,4.53000020980835,117500.0,-0.006098927067935134,1.4000038147069789,1.7808246021999843,3.7452327353807675,20.293079702418122,0.25703169757828714,0.38922656016358026,0.4610787560715872,0.4652185167091831,44.602942911444956,0.17999982833862394,-0.12848796928364425,-0.34329996109008754,-0.7021502524859811,0.015550330305805993,-0.5227251067880339,-0.16387481539214122,0.4118005994425342,18.181818181818514,-22.891758062300568,0.17942514569794668,11,0.19000005722045898,0.25499987602233887,0.41499996185302734,0.4649999141693115,-0.1700000762939453,2,0.021136348439642516,-1.6168202641758052,4.427000045776367,-6.272660280029477,4.501999855041504,1.820513761019208,4.492000102996826,0.021136348439642516
1032,2000-11-30,4.5,4.510000228881836,4.400000095367432,4.460000038146973,90500.0,0.022727250560256484,2.666645474052293,-0.3076917433884752,19.19993469228315,18.386000370597305,0.12030098066305239,0.2695754470787559,0.359206754856948,0.36685065239827264,46.424035816549356,0.1100001335144043,-0.14352960167956574,-0.222050046920776,-0.5858958777295644,0.1417957838880124,-0.4039729623251702,-0.04012713151638181,0.2666206386804095,66.66659097824275,26.426756644207046,0.1819229154043944,11,0.09000015258789062,0.1549999713897705,0.315000057220459,0.36500000953674316,-0.40600013732910245,3,-0.03266663021511518,1.4000038147069789,4.400000095367432,-1.6168202641758052,4.427000045776367,-6.272660280029477,4.501999855041504,-0.03266663021511518
1033,2000-12-01,4.526000022888184,4.630000114440918,4.5,4.5900001525878915,154500.0,0.005777782864040848,-1.241377892876228,-1.6000047683761518,23.856153897098054,17.22436983628041,0.05738087051243923,0.22154021500441257,0.331308023715291,0.3426504274921367,47.88990760205346,0.13000011444091797,-0.16126950235318116,-0.17485003471374494,-0.532122957859829,0.18242288843233911,-0.35348649628678697,0.0037864268592970873,0.19995856527562506,61.48144485201282,22.33242284653626,0.17863646157304194,12,0.04900002479553223,0.12899994850158691,0.3240000009536743,0.33899998664855957,-0.5310001373291016,4,-0.056341165079843214,2.666645474052293,4.5,1.4000038147069789,4.400000095367432,-1.6168202641758052,4.427000045776367,-0.056341165079843214
1034,2000-12-04,4.48199987411499,4.550000190734863,4.349999904632568,4.550000190734863,95500.0,-0.009721641305939555,4.882333966775825,1.062502793962047,22.776863610935877,16.8432644729094,0.055832700378124045,0.24261674557310897,0.36531535123295455,0.38677574922567715,49.41382482707731,0.20000028610229492,-0.18087283381237906,-0.19640016555786133,-0.549180089882026,0.1563797587663034,-0.37279012771994324,-0.020010203395779413,0.20736286858387754,47.142810918881544,9.464505470970487,0.17638996216208225,12,0.042999982833862305,0.1679999828338623,0.3680001497268677,0.38300013542175293,-0.5049998760223389,0,-0.0829986057672617,-1.241377892876228,4.526000022888184,2.666645474052293,4.5,1.4000038147069789,4.400000095367432,-0.0829986057672617
1035,2000-12-05,4.400000095367432,4.449999809265137,4.380000114440918,4.420000076293945,67000.0,-0.01829535498676249,-1.3333253860397842,0.2941159971109413,20.22156457027451,16.876017004747315,0.09919582066205734,0.3044704104946785,0.43742071383421166,0.46842514700106985,51.02009643254851,0.10199975967407227,-0.20329973674492052,-0.25569994449615496,-0.6191687029368538,0.10776881394454385,-0.4374343237165039,-0.073965565275806,0.24863910676348056,17.85719759606133,-17.103875193204697,0.18173437922034924,12,0.08999991416931152,0.2499997615814209,0.44999992847442627,0.4649999141693115,-0.49100017547607466,1,-0.028636346543130964,4.882333966775825,4.48199987411499,-1.241377892876228,4.526000022888184,2.666645474052293,4.5,-0.028636346543130964
1036,2000-12-06,4.422999858856201,4.519999980926514,4.400000095367432,4.440000057220459,94500.0,0.0052272188614235215,-2.8095367847411445,0.8500107288462914,23.150619432262218,17.819458328033193,0.05484251790807093,0.2637247031247316,0.40529902100952064,0.4442471522825402,52.04963129822513,0.11999988555908203,-0.22822738663471132,-0.21285016536712664,-0.5818587049160779,0.15615837418182466,-0.39735443514160274,-0.02834589559265055,0.18980262757490962,26.071392687026464,-7.507168279145635,0.18450426977447587,12,0.06700015068054199,0.22699999809265137,0.43450021743774414,0.442000150680542,-0.4399998188018803,2,-0.05471391225010114,-1.3333253860397842,4.400000095367432,4.882333966775825,4.48199987411499,-1.241377892876228,4.526000022888184,-0.05471391225010114
1037,2000-12-07,4.442999839782715,4.489999771118164,4.389999866485597,4.389999866485597,19500.0,0.0045218136026994316,-2.773583208126122,-3.117609110288291,25.71421898476973,19.138982253362876,0.021067719006143903,0.2194561417169174,0.3771241110782064,0.4236522952152324,53.154989502821735,0.09999990463256747,-0.24185242302331122,-0.17030017375946027,-0.5278280547989311,0.1872277072800106,-0.34906411427919526,0.008463766760274716,0.1382663368325705,33.214237665679505,1.090917361818434,0.1787639405197354,12,0.04700016975402832,0.2070000171661377,0.39700019359588623,0.4220001697540283,-0.48399972915649414,3,-0.047940542063950486,-2.8095367847411445,4.422999858856201,-1.3333253860397842,4.400000095367432,4.882333966775825,4.48199987411499,-0.047940542063950486
1038,2000-12-08,4.4099998474121085,4.420000076293945,4.400000095367432,4.400000095367432,10000.0,-0.007427412460185967,-3.0000953697963855,0.18867466194026478,23.61473265313694,19.828694143149654,0.046056026227545566,0.2266670368408077,0.4010425401483282,0.45665783928082515,54.32008263830378,0.0429997444152832,-0.2414998249798881,-0.17955014705658012,-0.5239498733801478,0.1648495792669875,-0.35175001021836394,-0.007350283894796306,0.14351437656525068,29.999928474528144,1.3448715955512505,0.17219986316178382,12,0.08000016212463468,0.24000000953674405,0.42750024795532315,0.4550001621246347,-0.5229997634887686,4,-0.0716553278174481,-2.773583208126122,4.442999839782715,-2.8095367847411445,4.422999858856201,-1.3333253860397842,4.400000095367432,-0.0716553278174481
1039,2000-12-11,4.484000205993652,4.550000190734863,4.449999809265137,4.489999771118164,68000.0,0.0167801272430812,-1.702699916231716,-0.5999713890611377,34.42177753413286,21.855677567808232,-0.034381693204086794,0.13086555857754334,0.31744045787560005,0.38149667626805517,54.43630836918669,0.1400003433227548,-0.23136778309838757,-0.08744978904724121,-0.41261368868319526,0.23771411058871283,-0.2500317388652178,0.07513216077073537,-0.13400030136108398,61.176496987512486,32.82939038369027,0.16258194981797686,12,0.00599980354309082,0.1659996509552002,0.35599982738494873,0.3809998035430908,-0.664000272750854,0,-0.10905448215210511,-3.0000953697963855,4.4099998474121085,-2.773583208126122,4.442999839782715,-2.8095367847411445,4.422999858856201,-0.10905448215210511
1040,2000-12-12,4.480000019073486,4.559999942779541,4.460000038146973,4.46999979019165,26000.0,-0.0008921023051736698,-5.666719649044728,-1.666825623907169,40.675223162949614,25.959009837538105,-0.024666816610061204,0.11301581889805057,0.3125293806527285,0.3827042997998529,54.516161242972686,0.09999990463256836,-0.21506987760380625,-0.07389998435974121,-0.37723646380665166,0.22943649508716923,-0.22556822408319643,0.07776825536371401,-0.12600010871887246,52.941242468780956,22.206628645791415,0.1516682397234552,12,0.009999990463256836,0.1549999713897705,0.36000001430511475,0.38499999046325684,-0.4759998321533203,1,-0.11227678991949219,-1.702699916231716,4.484000205993652,-3.0000953697963855,4.4099998474121085,-2.773583208126122,4.442999839782715,-0.11227678991949219
1041,2000-12-13,4.579999923706055,4.579999923706055,4.440000057220459,4.489999771118164,57000.0,0.022321407189022535,2.1111028694951894,8.999809269502194,52.60803815836974,29.671021333769946,-0.10778316411217848,-0.0070344310094228035,0.20636956866987788,0.2804649756908786,54.504717856249805,0.1399998664855957,-0.20200680244296798,0.038599920272827326,-0.23608147746069807,0.3132813180063527,-0.09874077859393537,0.17594061913959003,-0.21776001205444384,100.0,65.79062307612469,0.13734069886676284,12,-0.08999991416931152,0.04500007629394531,0.2600001096725464,0.2850000858306885,-0.505000114440918,2,-0.14650655349176,-5.666719649044728,4.480000019073486,-1.702699916231716,4.484000205993652,-3.0000953697963855,4.4099998474121085,-0.14650655349176
1042,2000-12-14,4.486000061035156,4.579999923706055,4.420000076293945,4.579999923706055,49500.0,-0.02052398782461884,2.404257046040217,-1.0444411477980757,49.57864839325168,32.52907627778701,-0.017855759601530963,0.0643532282125232,0.2927000977951213,0.3716560792408172,54.55219529454107,0.15999984741210938,-0.18226013672510177,-0.0389499425888058,-0.28225481871613667,0.20435493353852507,-0.16060238065247123,0.08270249547485964,-0.11069454866027861,47.77780426875628,10.235991574665526,0.1216524380636654,12,-0.021000146865844727,0.13899993896484375,0.3539999723434448,0.3789999485015869,-0.4010000228881827,3,-0.11212661929049705,2.1111028694951894,4.579999923706055,-5.666719649044728,4.480000019073486,-1.702699916231716,4.484000205993652,-0.11212661929049705
1043,2000-12-15,4.377999782562257,4.46999979019165,4.349999904632568,4.400000095367432,67500.0,-0.024074961436353237,-2.076917433884752,0.23404622283545107,42.34567399759704,34.70338854297159,0.07480997101324594,0.1466353548908108,0.39197255180870183,0.4777877805142863,54.797238136169966,0.1360001564025879,-0.15564438740762476,-0.12585020065307528,-0.3401910717539298,0.08849067044777925,-0.2330206362035021,-0.01867976510264846,0.20200014114379794,12.173858959873506,-27.017961701660717,0.10717043555042725,12,0.08700013160705478,0.24700021743774325,0.4545001983642569,0.4870002269744864,-0.28299999237060725,4,-0.09570573155460815,2.404257046040217,4.486000061035156,2.1111028694951894,4.579999923706055,-5.666719649044728,4.480000019073486,-0.09570573155460815
1044,2000-12-18,4.389999866485597,4.5,4.329999923706056,4.389999866485597,59000.0,0.0027409969208167517,-1.8333373069800931,-0.0,47.52341576166582,37.73692756423729,0.05407371194053656,0.10704483632882766,0.3705916297658094,0.4639699291293331,54.42309153489495,0.17000007629394442,-0.1422615431253158,-0.09285011291503853,-0.25741562762393055,0.0717154017938535,-0.17513287026948454,-0.010567355560592517,0.1900000572204581,23.99997711181649,-18.606107033985595,0.08228275735444586,12,0.0650000572204581,0.2050001621246329,0.44000017642974765,0.4750001430511466,-0.2999997138977051,0,-0.114578541653791,-2.076917433884752,4.377999782562257,2.404257046040217,4.486000061035156,2.1111028694951894,4.579999923706055,-0.114578541653791
1045,2000-12-19,4.369999885559082,4.449999809265137,4.369999885559082,4.440000057220459,22500.0,-0.004555804449836054,-1.2857065006369166,-100.0,47.972959475943256,40.494965346868526,0.0775230101500366,0.10543634915153355,0.38230013856448064,0.48121903647865416,53.09150530966576,0.07999992370605469,-0.13548893643990123,-0.09570009708404559,-0.2275072428444851,0.036107048676393916,-0.1616036699642649,-0.02979652420382628,0.20000003814697287,15.999984741210637,-28.46890998401591,0.06590357288021954,12,0.08500003814697266,0.2200000286102295,0.4450000524520874,0.49500012397766113,-0.35199975967407227,1,-0.1258581159541423,-1.8333373069800931,4.389999866485597,-2.076917433884752,4.377999782562257,2.404257046040217,4.486000061035156,-0.1258581159541423
1046,2000-12-20,4.422999858856201,4.440000057220459,4.369999885559082,4.369999885559082,143000.0,0.01212814066020007,-1.6415172426202664,-0.7571406189331136,44.444436799151205,42.57610065957758,0.027404961306595865,0.04090848580797157,0.3262892811331515,0.4251097691118382,51.31992917485929,0.07000017166137695,-0.12246227866874637,-0.0340501070022583,-0.15181082513351374,0.08371061112899714,-0.09293046606788558,0.024830252063368974,0.1374000648498539,37.19997406005837,-4.276779533722525,0.05888035906562761,12,0.032000064849853516,0.16200017929077237,0.39200007915496826,0.442000150680542,-0.28999996185302734,2,-0.09473201114783425,-1.2857065006369166,4.369999885559082,-1.8333373069800931,4.389999866485597,-2.076917433884752,4.377999782562257,-0.09473201114783425
1047,2000-12-21,4.385000228881837,4.400000095367432,4.300000190734863,4.349999904632568,60500.0,-0.008591370379150587,2.076917433884752,0.6603838091211065,40.00001352729681,44.39668742337311,0.06292989253473014,0.06989002654549115,0.3603230611168087,0.46102494353407675,49.234997712074424,0.12299966812133789,-0.0985372417177981,-0.06404974460601753,-0.1783411377566093,0.05024164854457425,-0.12119544118131387,-0.006904048030721199,0.1661836948242179,42.50005960470206,3.4069625526601186,0.05714569657529592,12,0.05499982833862216,0.1749999523162833,0.4299997091293326,0.47999978065490634,-0.29600000381469815,3,-0.07069564502525683,-1.6415172426202664,4.422999858856201,-1.2857065006369166,4.369999885559082,-1.8333373069800931,4.389999866485597,-0.07069564502525683
1048,2000-12-22,4.369999885559082,4.420000076293945,4.309999942779541,4.420000076293945,75000.0,-0.0034208306818218626,3.399988555951859,-1.4285636435470543,41.71597862697729,45.20715421146693,0.08008090813251645,0.0793501070592404,0.3691349729073794,0.47399211076368886,46.93294795715992,0.1100001335144043,-0.07809902053115358,-0.07295007705688494,-0.1905640596022904,0.044663905488520506,-0.13175706832958767,-0.014143085784182219,0.16611301416870106,34.99988079059676,-2.947957277062571,0.058806991272702704,12,0.07000017166137695,0.19000029563903809,0.4450000524520874,0.49500012397766113,-0.2820000648498535,4,-0.06521735809511275,2.076917433884752,4.385000228881837,-1.6415172426202664,4.422999858856201,-1.2857065006369166,4.369999885559082,-0.06521735809511275
1049,2000-12-25,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0.0,0.0,1.0,-0.0,47.47473125746061,45.96265511085705,0.06952015975775439,0.07268031248954188,0.3603043892634883,0.4698625699178063,44.506492572981685,0.0,-0.060675107872253164,-0.06635007858276332,-0.18482335478628187,0.052123197620755235,-0.1255867166845226,-0.007113440481004041,0.15194625162912612,46.66658189540073,5.9222303698522865,0.05923663810175945,12,0.07000017166137695,0.19000029563903809,0.43750011920928955,0.49500012397766113,-0.309999942779541,0,-0.06292908525608576,3.399988555951859,4.369999885559082,2.076917433884752,4.385000228881837,-1.6415172426202664,4.422999858856201,-0.06292908525608576
1050,2000-12-26,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0.0,0.0,1.0,0.0,45.3590262844736,45.15720934709081,0.05841911713070047,0.0718761805362007,0.35142069582460334,0.46601044782754286,41.651650334531084,0.0,-0.03737435112215426,-0.06350007057189977,-0.1856070707761086,0.05860692963230907,-0.12455357067400463,-0.0024465704697949064,0.13862949484192555,49.999829700852516,7.093784017579061,0.06105350010210453,12,0.07000017166137695,0.17500019073486328,0.46750009059906006,0.49500012397766113,-0.33099985122680753,1,-0.06407316711757038,1.0,4.369999885559082,3.399988555951859,4.369999885559082,2.076917433884752,4.385000228881837,-0.06407316711757038
1051,2000-12-27,4.493000030517578,4.639999866485597,4.369999885559082,4.639999866485597,169500.0,0.028146486997621567,2.6734732273477446,-100.0,53.7092088898196,45.61616051337614,-0.08741209172140252,-0.046166380548039676,0.2212342962715672,0.3398822110912896,37.967434410389664,0.26999998092651456,-0.026629479955625257,0.054850077629089,-0.06895676378001614,0.17865691903819414,-0.007053343075464014,0.11675349833364201,-0.19299983978271484,56.76471289467063,12.11087410077031,0.06190342070455272,12,-0.023000001907348633,0.006999969482421875,0.279499888420105,0.37199997901916504,-0.47800016403198153,2,-0.10571998695888052,1.0,4.369999885559082,1.0,4.369999885559082,3.399988555951859,4.369999885559082,-0.10571998695888052
1052,2000-12-28,4.3530001640319815,4.480000019073486,4.329999923706056,4.449999809265137,73000.0,-0.031159551643597294,-1.0979015848986275,0.6598622685147661,46.350855406114135,46.061180669878034,0.0354675121428194,0.08670117775574848,0.35001627246908296,0.4767703608470937,33.940676086222275,0.16300010681152255,-0.02608044782208463,-0.07779979705810636,-0.20358428026937947,0.047984686153166756,-0.1406920386637429,-0.0149075554524698,-0.046199979782103995,13.03037308903822,-32.09418288319476,0.06289224160563643,12,0.11699986457824796,0.11699986457824796,0.3844999074935922,0.4819998741149911,-0.3390002250671378,3,-0.050539917008648017,2.6734732273477446,4.493000030517578,1.0,4.369999885559082,1.0,4.369999885559082,-0.050539917008648017
1053,2000-12-29,4.2709999084472665,4.480000019073486,4.2709999084472665,4.4099998474121085,473000.0,-0.018837641280666118,-2.0071971568143403,1.4329943025124672,36.50189102978632,44.83656681078031,0.11252710051827997,0.1566494426405063,0.4206461146005642,0.5545277621049163,31.914139211566294,0.20900011062621981,-0.045738256350251305,-0.14705004692077583,-0.28345115755794126,-0.01064893628361041,-0.2152506022393581,-0.07884949160219357,0.3689999580383301,0.0,-41.31392084408386,0.06820055531858267,12,0.18449997901916504,0.18449997901916504,0.4064999818801871,0.5139999389648429,-0.24099969863891602,4,-0.04261289798207801,-1.0979015848986275,4.3530001640319815,2.6734732273477446,4.493000030517578,1.0,4.369999885559082,-0.04261289798207801
1054,2001-01-01,4.110000133514403,4.110000133514403,4.110000133514403,4.110000133514403,0.0,-0.03769603802014476,1.0,-0.0,30.443982729020405,42.88890272778888,0.25661818384160817,0.3039338302479253,0.5669774178466538,0.7101776670335553,29.460383975267746,0.1609997749328631,-0.061839449626690524,-0.28944983482360964,-0.47988474397160363,-0.09901492567561565,-0.38466728939760664,-0.19423238024961265,0.5226197338104264,0.0,-38.197263724583635,0.09521745457399683,1,0.2649998664855966,0.2649998664855966,0.5649996995925912,0.6599998474121103,-0.05999994277954013,0,-0.005352873987953588,-2.0071971568143403,4.2709999084472665,-1.0979015848986275,4.3530001640319815,2.6734732273477446,4.493000030517578,-0.005352873987953588
1055,2001-01-02,4.274000167846681,4.2899999618530265,4.230000019073486,4.25,160500.0,0.03990268345613002,1.14286444141693,100.0,34.851500667571955,41.82302093539119,0.08668430207575373,0.13703611245091807,0.3917497257402571,0.5417271019591796,26.422364640332425,0.17999982833862305,-0.05970378426101419,-0.11914980411529452,-0.3176730150993681,0.07937340686877903,-0.21841140960733085,-0.01988819862325819,0.3377149101257322,30.94341829436185,0.5404956812012891,0.0992616054920366,1,0.10099983215331942,0.10099983215331942,0.3984997272491446,0.4959998130798331,-0.15400028228759854,1,-0.05007024255100967,1.0,4.110000133514403,-2.0071971568143403,4.2709999084472665,-1.0979015848986275,4.3530001640319815,-0.05007024255100967
1056,2001-01-03,4.181000232696533,4.2800002098083505,4.0399999618530265,4.2800002098083505,41000.0,-0.021759459873161968,3.848490978624153,-4.124970197885921,34.88603878873006,41.254801519994885,0.15840450687135554,0.22237789075996606,0.47063019451626253,0.630297286971075,24.65000853945667,0.24000024795532404,-0.06665475608451388,-0.2000497579574585,-0.41932740716143435,0.01922789124651736,-0.3096885825594464,-0.09041093335547057,0.4106462474975592,32.04551193339033,3.681752240771793,0.10963882460198812,1,0.15899968147277832,0.15899968147277832,0.4664996862411499,0.5689997673034668,-0.08100032806396484,2,-0.03396321226049681,1.14286444141693,4.274000167846681,1.0,4.110000133514403,-2.0071971568143403,4.2709999084472665,-0.03396321226049681
1057,2001-01-04,4.230000019073486,4.2800002098083505,4.130000114440918,4.2800002098083505,84500.0,0.01171963254002284,4.999980926586254,0.5050525484302947,42.21053719983093,41.30975247253418,0.09510728488945741,0.16506549974600127,0.40846620414548873,0.5772993172496168,22.724035578685587,0.15000009536743253,-0.07214700043048516,-0.14039998054504377,-0.36755753276413206,0.08675757167404452,-0.2539787566545879,-0.026821204435499624,0.32854767002014196,43.18182557082289,12.242630499455824,0.11357877610954428,1,0.1099998950958252,0.1099998950958252,0.39250004291534424,0.49500012397766113,-0.03000020980834961,3,-0.050827459011449805,3.848490978624153,4.181000232696533,1.14286444141693,4.274000167846681,1.0,4.110000133514403,-0.050827459011449805
1058,2001-01-05,4.0939998626708975,4.130000114440918,4.079999923706056,4.119999885559082,44500.0,-0.03215133706604034,1.1738986213330183,0.519998474126923,36.21973759745969,40.05919762142296,0.2099143688081293,0.29110289037581083,0.5297083055339007,0.7068891183278305,20.797503446806417,0.15000009536743075,-0.08312549767482391,-0.260600137710572,-0.5180936092721149,-0.0031066661490291025,-0.3893468734913439,-0.1318534019298001,0.4334349627882945,21.599960327148438,-9.794945451372474,0.12874673578077164,1,0.24600005149841397,0.24600005149841397,0.528500199317933,0.6310002803802499,0.15600013732910245,4,-0.019540773421976243,4.999980926586254,4.230000019073486,3.848490978624153,4.181000232696533,1.14286444141693,4.274000167846681,-0.019540773421976243
1059,2001-01-08,3.994999885559082,4.150000095367432,3.9600000381469727,4.099999904632568,134000.0,-0.024181724580525144,-1.171432775387533,4.038458716942238,33.73807286634998,38.76798057496478,0.27952120511628475,0.370590166297891,0.6126245178338117,0.7994607002330163,20.792033592537845,0.19000005722045898,-0.09130159227572943,-0.3351500988006588,-0.6309275689253315,-0.03937262867598612,-0.4830388338629952,-0.18726136373832247,0.5031888480837399,10.606016819350952,-21.797032190730658,0.14788873506233616,1,0.30500006675720215,0.30500006675720215,0.6200001239776611,0.7300002574920654,0.24499988555908114,0,0.008761032603726848,1.1738986213330183,4.0939998626708975,4.999980926586254,4.230000019073486,3.848490978624153,4.181000232696533,0.008761032603726848
1060,2001-01-09,3.9769999980926514,4.0399999618530265,3.859999895095825,4.0300002098083505,65500.0,-0.004505604000514696,3.931527877119335,0.5047638294104108,30.053669780823398,36.13958734063188,0.2636356165530005,0.3678334135788148,0.6133228744430888,0.8108782276789572,21.07492208271096,0.18000006675720126,-0.10226810753820104,-0.32799998521804774,-0.6541126264132808,-0.0018873440228150962,-0.49105630581566384,-0.16494366462043164,0.47813363991050295,27.85714650640403,-3.7764026074347186,0.16305632059761638,1,0.1929999589920044,0.2729998826980591,0.6104998588562012,0.7430000305175781,0.24299979209899814,1,0.01835559282806698,-1.171432775387533,3.994999885559082,1.1738986213330183,4.0939998626708975,4.999980926586254,4.230000019073486,0.01835559282806698
1061,2001-01-10,3.908999919891357,4.0,3.900000095367432,3.9800000190734863,127500.0,-0.01709833498463842,-1.247195225185658,1.3396191615796602,29.26828356519607,34.24152380275209,0.26829789535233806,0.4036834328563832,0.6627778127251429,0.8711790519721263,21.37309821840795,0.09999990463256792,-0.12203867661193524,-0.3624500632286076,-0.706982986658677,-0.017917139798538706,-0.5347165249436423,-0.19018360151357294,0.4866203438210648,11.666663828352245,-17.82431420514837,0.17226646171503446,1,0.2610000371932988,0.34099996089935347,0.6610000133514409,0.8110001087188725,0.341000080108643,2,0.05397799181167273,3.931527877119335,3.9769999980926514,-1.171432775387533,3.994999885559082,1.1738986213330183,4.0939998626708975,0.05397799181167273
1062,2001-01-11,3.983000040054321,3.990000009536743,3.900000095367432,3.9300000667572017,259000.0,0.018930703934376236,1.6865681201915403,-0.7464774543647282,33.968523612229106,33.960038534134625,0.15231093290544928,0.30574327902340714,0.5705488865983743,0.7906301735113055,21.51679745491153,0.08999991416931108,-0.14099075371123426,-0.263299942016602,-0.615244951318775,0.08864506728557098,-0.43927244666768805,-0.08732743736551596,0.3590581867964411,42.41381379850669,13.057060192484613,0.17597250465108644,1,0.09199988842010542,0.2669998407363896,0.586999893188477,0.7369999885559086,0.21699976921081587,3,0.029374808787762774,-1.247195225185658,3.908999919891357,3.931527877119335,3.9769999980926514,-1.171432775387533,3.994999885559082,0.029374808787762774
1063,2001-01-12,3.9590001106262207,4.0399999618530265,3.940000057220459,4.010000228881837,94000.0,-0.006025591058686719,-1.2471831853712736,-0.9622668669983703,33.30626349456968,34.27806973030677,0.1423713255123431,0.3127796977276045,0.5748593545657199,0.8085778588543473,20.947375686101026,0.09999990463256747,-0.17941013487180069,-0.26634988784790004,-0.6347828333714247,0.10208305767562509,-0.4505663606096624,-0.0821334150861377,0.3348522830490479,34.137981779900336,6.682848271422632,0.18421647276176253,1,0.11599981784820557,0.29099977016448975,0.6109998226165771,0.7159998416900635,0.21099996566772372,4,0.06087388024871654,1.6865681201915403,3.983000040054321,-1.247195225185658,3.908999919891357,3.931527877119335,3.9769999980926514,0.06087388024871654
1064,2001-01-15,3.88700008392334,4.0,3.880000114440918,3.9500000476837163,167000.0,-0.018186416946447626,-2.1168840819789385,1.2352905427516117,31.465855274979205,33.90188690890757,0.20049656612793854,0.3638171891054043,0.6265398260146835,0.8735345714574594,20.866311690831584,0.11999988555908203,-0.2061700779905884,-0.3131999254226683,-0.7023958886397823,0.07599603779444575,-0.5077979070312253,-0.11860194381411127,0.36346705989398487,15.000099341037856,-9.20658005929273,0.1945979816085571,1,0.18299996852874756,0.3629997968673706,0.682999849319458,0.7879998683929443,0.2329998016357422,0,0.09338819352693872,-1.2471831853712736,3.9590001106262207,1.6865681201915403,3.983000040054321,-1.247195225185658,3.908999919891357,0.09338819352693872
1065,2001-01-16,3.8199999332427983,3.9300000667572017,3.7999999523162837,3.900000095367432,137000.0,-0.017236982051442307,-1.1666663355300613,1.269844573703542,23.015232213390647,32.582908400536525,0.2193961179750441,0.4084410169149195,0.6745052530997717,0.9339404303501166,20.918899480089543,0.13000011444091797,-0.22159657657465903,-0.35270007848739615,-0.7682135128147372,0.06281335583994485,-0.5604567956510667,-0.14494336132372565,0.39142048570237664,8.333325054911162,-11.269395890216101,0.2077567171636704,1,0.2200001478195186,0.39999997615814165,0.7499999999999996,0.8550000190734859,0.2900002002716051,1,0.10994760345946575,-2.1168840819789385,3.88700008392334,-1.2471831853712736,3.9590001106262207,1.6865681201915403,3.983000040054321,0.10994760345946575
1066,2001-01-17,4.004000186920166,4.099999904632568,3.849999904632568,3.900000095367432,548000.0,0.04816760651646668,-1.4509747089897558,-1.299998509886895,36.48335096386829,31.94655437431845,0.008546812836677908,0.2017865775263319,0.47431200681927166,0.7438858390107814,20.468108770991826,0.27999997138977006,-0.21209861896716742,-0.14774984121322632,-0.5522315233620931,0.2567318409356405,-0.3499906822876593,0.05449099986120709,0.15804977602954207,68.00008900961706,45.601107443783235,0.2022408410744333,1,-0.029000163078308105,0.21599972248077393,0.558499813079834,0.6709997653961182,0.11599969863891602,2,0.05394595234462973,-1.1666663355300613,3.8199999332427983,-2.1168840819789385,3.88700008392334,-1.2471831853712736,3.9590001106262207,0.05394595234462973
1067,2001-01-18,4.074999809265137,4.139999866485597,3.9600000381469727,4.0900001525878915,451000.0,0.01773217258503257,2.130438027631699,-0.14423394343983603,42.343744528478716,32.62699958887612,-0.0969467819954315,0.11212017051514778,0.38522494690789877,0.6658739708499422,19.303222331598796,0.17999982833862394,-0.21804458779132663,-0.06125019788742048,-0.45160920272120286,0.3291088069463619,-0.2564297003043121,0.13392930452947072,-0.274999856948853,80.88233128550402,53.35118389190879,0.19517950241689122,1,-0.09999978542327881,0.14500010013580322,0.48250019550323486,0.6000001430511475,0.11500024795532227,3,0.04294483409225536,-1.4509747089897558,4.004000186920166,-1.1666663355300613,3.8199999332427983,-2.1168840819789385,3.88700008392334,0.04294483409225536
1068,2001-01-19,4.0850000381469735,4.139999866485597,4.050000190734863,4.099999904632568,154500.0,0.0024540440122475804,-1.1176503587517108,0.9999682115835805,48.89282146907219,34.31086054473414,-0.12109200846790769,0.08397937758063723,0.35717069584554206,0.6502695295070904,18.374640707371437,0.08999967575073331,-0.21819254562180124,-0.036999976634978005,-0.4119335239055264,0.3379335706355704,-0.22446675027025176,0.1504667970002962,-0.27820008754730363,83.82357581677674,50.62839997330262,0.1874667736352741,1,-0.1150001287460336,0.1349998712539664,0.4599999189376822,0.5899999141693106,0.11499977111816317,4,0.028151718493087063,2.130438027631699,4.074999809265137,-1.4509747089897558,4.004000186920166,-1.1666663355300613,3.8199999332427983,0.028151718493087063
1069,2001-01-22,4.0949997901916495,4.179999828338623,4.070000171661377,4.110000133514403,238000.0,0.002447919694319456,-2.3846266707749213,1.0000317894268957,40.820492555715276,35.507174186388795,-0.12897850095331664,0.055148452908668766,0.3301181648149649,0.6339642686943963,17.28634357629363,0.1099996566772461,-0.2329421005453356,-0.013250219821930642,-0.36959891266350287,0.3430984730196416,-0.1914245662427172,0.16492412659885547,-0.28153584127426123,77.63156161083153,42.32769844619206,0.17817434642078614,1,-0.10499989986419589,0.12500011920929044,0.45000016689300626,0.5650000572204599,0.13500022888183683,0,0.018315089119646855,-1.1176503587517108,4.0850000381469735,2.130438027631699,4.074999809265137,-1.4509747089897558,4.004000186920166,0.018315089119646855
1070,2001-01-23,4.0900001525878915,4.099999904632568,4.050000190734863,4.099999904632568,48000.0,-0.0012209127863042069,9.000190739592771,0.6666348782503063,44.87034270468395,37.24073631299856,-0.11875218144140076,0.04015439980071722,0.3181389157297838,0.6325333705143814,16.18502309372769,0.04999971389770508,-0.2296420735820961,-0.004249870777129239,-0.3386231019368111,0.33012336038255263,-0.17143648635696973,0.1629367448027117,-0.26187476849365376,72.72736467936338,35.48244163775399,0.16718661557984088,1,-0.1000002622604379,0.12999975681304843,0.4349998235702506,0.5549998283386222,0.1099996566772452,1,0.007334897763318748,-2.3846266707749213,4.0949997901916495,-1.1176503587517108,4.0850000381469735,2.130438027631699,4.074999809265137,0.007334897763318748
1071,2001-01-24,4.01800012588501,4.110000133514403,3.990000009536743,4.079999923706056,199500.0,-0.017603917852502926,-1.033899880386627,6.200133517715579,38.35165226723004,37.727750607998665,-0.03315061524563356,0.07878329022591757,0.3720055768647068,0.6979542169963864,16.63444382396366,0.12000012397766024,-0.21570189551112628,-0.052499902248382746,-0.33031360633357476,0.22531380183680927,-0.19140675429097875,0.08640694979421326,-0.17579976402099673,26.36370138694722,-9.711773506943011,0.1389068520425961,1,-0.028000235557556152,0.20199978351593018,0.5044997930526733,0.6219997406005859,0.23199987411499023,2,0.022896964844949963,9.000190739592771,4.0900001525878915,-2.3846266707749213,4.0949997901916495,-1.1176503587517108,4.0850000381469735,0.022896964844949963
1072,2001-01-25,4.132999897003174,4.150000095367432,4.0,4.0900001525878915,242000.0,0.028621146718564194,2.896099231488534,-0.6935465263837693,52.193479073594474,39.8263301167792,-0.13928232004136243,-0.0564369791699999,0.2403184413624242,0.574198902498722,17.401813949835727,0.15000009536743164,-0.19232806196758911,0.07349988222122228,-0.17285760654776627,0.3198573709902113,-0.04967886216327244,0.19667862660571656,-0.27728755648017644,75.26317044309508,35.813476033100976,0.12317874438449444,1,-0.14300000667572021,0.08700001239776611,0.38700008392333984,0.5069999694824219,0.14700031280517667,3,-0.0031454178001596445,-1.033899880386627,4.01800012588501,9.000190739592771,4.0900001525878915,-2.3846266707749213,4.0949997901916495,-0.0031454178001596445
1073,2001-01-26,4.089000225067139,4.130000114440918,4.050000190734863,4.110000133514403,160000.0,-0.010645940728897463,1.6229538952206743,-0.4883728666954883,55.63551765757227,42.511848159289535,-0.08370538088246704,-0.02821813226664016,0.2672589760902273,0.6092739282370214,18.546701436427,0.08299970626831055,-0.1613825879943649,0.03860019445419294,-0.18747334804846538,0.2646737369568508,-0.07443657679713578,0.1516369657055221,-0.2203163850315164,52.105426286551804,8.635122479020382,0.11303677125132901,1,-0.09900033473968506,0.13099968433380127,0.4109998941421509,0.5359997749328613,0.180999755859375,4,0.024700373341667303,2.896099231488534,4.132999897003174,-1.033899880386627,4.01800012588501,9.000190739592771,4.0900001525878915,0.024700373341667303
1074,2001-01-29,4.0879998207092285,4.130000114440918,4.0399999618530265,4.079999923706056,277000.0,-0.0002446574475044594,-1.0454621807758162,-0.38094913714802103,56.793137510961586,46.26494874790853,-0.05721112811602769,-0.030514962961018632,0.25051452478189873,0.6007902125035027,18.48909993409092,0.09000015258789151,-0.1398905315188923,0.03869980573654175,-0.18636453252900953,0.2637641440020926,-0.07383236339623345,0.1512319748693174,-0.2068633411414864,61.24984912582385,15.151714782659191,0.1125321691327755,1,-0.07299995422363281,0.13200008869171143,0.41200029850006104,0.5370001792907715,0.16200017929077148,0,0.027397258676121305,1.6229538952206743,4.089000225067139,2.896099231488534,4.132999897003174,-1.033899880386627,4.01800012588501,0.027397258676121305
1075,2001-01-30,4.059999942779541,4.119999885559082,4.050000190734863,4.119999885559082,58000.0,-0.00684928550824393,1.3333253860397842,-7.50008940811909,59.71686777302788,48.84645061559293,0.009401611482313221,-0.020416224721309106,0.26320540781569424,0.6185678575592259,19.72247363022179,0.06999969482421875,-0.11444111101082388,0.021399939060211537,-0.17751332828161903,0.22031320640204166,-0.0780566946107033,0.12085657273112682,-0.16690892926096357,43.74993480745475,-6.4266322964809035,0.09945663367091509,1,0.009999990463256836,0.15999996662139893,0.44000017642974854,0.565000057220459,0.1399998664855957,1,0.041871940564009114,-1.0454621807758162,4.0879998207092285,1.6229538952206743,4.089000225067139,2.896099231488534,4.132999897003174,0.041871940564009114
1076,2001-01-31,4.0390000343322745,4.099999904632568,4.019999980926514,4.079999923706056,66000.0,-0.005172391316067282,-1.0253146220009053,0.6833321412393306,53.867406862707945,50.1268575416184,0.04010592176674965,-0.011172914894011399,0.2721084870015842,0.6294389842321726,20.080293303535985,0.07999992370605469,-0.07766487706017688,0.0075000405311573815,-0.17981053726710705,0.19481061832942181,-0.08615524836797483,0.1011553294302896,-0.1344326682208954,26.00000635782414,-24.119225279040826,0.09365528889913227,1,0.0459998846054086,0.18099987506866544,0.45350003242492765,0.5859999656677255,0.14099979400634854,2,0.039861295757448234,1.3333253860397842,4.059999942779541,-1.0454621807758162,4.0879998207092285,1.6229538952206743,4.089000225067139,0.039861295757448234
1077,2001-02-01,4.014999866485597,4.050000190734863,3.990000009536743,4.019999980926514,188000.0,-0.0059421063735261015,-1.181831580590066,0.12195433981133111,53.86738912375851,50.67958728102799,0.06112835286081797,-0.0043277766773508475,0.2851276689136304,0.6429721775439132,20.535745418359998,0.06000018119812012,-0.021574964783296124,-0.005750119686125821,-0.16811014232877408,0.15660990295652244,-0.08693013100744995,0.07542989163519831,-0.09941520188512776,17.857027297204496,-32.86749965230833,0.08118001132132406,2,0.07000005245208651,0.12500011920928866,0.47000014781951815,0.6100001335144034,0.18499994277954013,3,0.05853054578557271,-1.0253146220009053,4.0390000343322745,1.3333253860397842,4.059999942779541,-1.0454621807758162,4.0879998207092285,0.05853054578557271
1078,2001-02-02,4.013999938964844,4.0900001525878915,4.0,4.050000190734863,136000.0,-0.0002490479586561012,-1.8124990686793405,7.199885561702595,59.72434697711987,52.780015550072946,0.05699098956261395,-0.010148881192328929,0.27661719606981006,0.6335207887524152,20.574434633405712,0.09000015258789151,0.003200244910480876,-0.0027500510215761054,-0.16141136515691645,0.15591126311376424,-0.08208070808924628,0.07658060604609407,-0.08783866781484884,17.1427938889958,-36.5267350487762,0.07933065706767026,2,0.05600011348724365,0.1260000467300415,0.45600008964538574,0.6110000610351562,0.15600013732910067,4,0.06626813026611678,-1.181831580590066,4.014999866485597,-1.0253146220009053,4.0390000343322745,1.3333253860397842,4.059999942779541,0.06626813026611678
1079,2001-02-05,4.0300002098083505,4.0399999618530265,3.9700000286102295,4.010000228881837,65000.0,0.003986116364424586,2.5000417237887866,-0.555551140427561,67.44189730646205,55.28796606138163,0.03442059569968592,-0.024656733983293044,0.2507739943360141,0.6073435492506762,20.047398367037076,0.06999993324279696,0.014395722643789632,0.011500203609467796,-0.14692292070794455,0.16992332792688059,-0.06771135854923838,0.09071176576817397,-0.09368539637081064,40.000158945871576,-18.602531735264357,0.07921156215870633,2,0.02999985218048007,0.014999747276304376,0.42549967765808105,0.5804996490478507,0.13999986648559393,0,0.059553289980988966,-1.8124990686793405,4.013999938964844,-1.181831580590066,4.014999866485597,-1.0253146220009053,4.0390000343322745,0.059553289980988966
1080,2001-02-06,4.050000190734863,4.059999942779541,3.990000009536743,4.010000228881837,141500.0,0.004962774165082173,1.3333518771656547,1.9999999999999556,55.25115099760386,57.16568814253428,0.009107695522226678,-0.04100991077647098,0.22337838206598093,0.5782014795726695,18.940515692125803,0.06999993324279785,0.01483751448152315,0.027850174903869984,-0.129909482109424,0.18560983191716396,-0.051029653602777,0.10673000341051697,-0.10393797670128002,61.53864493754344,3.954276413480372,0.07887982850664695,2,0.009999871253967285,-0.005000233650208408,0.3249998092651367,0.4799997806549072,0.09999990463256836,1,0.04938266662867674,2.5000417237887866,4.0300002098083505,-1.8124990686793405,4.013999938964844,-1.181831580590066,4.014999866485597,0.04938266662867674
1081,2001-02-07,4.119999885559082,4.139999866485597,4.0300002098083505,4.059999942779541,209500.0,0.017283874451254677,1.1999952316238314,1.5000000000000333,55.14875814825406,57.49405248416311,-0.05017857341708076,-0.0994925476888131,0.14751439884150574,0.500747102758794,17.493550868232568,0.1099996566772461,0.025854553647064016,0.08729987144470197,-0.06677743183182194,0.24137717472122588,0.010261219806440458,0.16433852308296393,-0.16458016695329736,88.2352941176466,32.210064074846365,0.07703865163826187,2,-0.06499993801116943,-0.07999980449676514,0.25500011444091797,0.4100000858306885,0.1400003433227548,2,0.019417457749564715,1.3333518771656547,4.050000190734863,2.5000417237887866,4.0300002098083505,-1.8124990686793405,4.013999938964844,0.019417457749564715
1082,2001-02-08,4.099999904632568,4.179999828338623,4.0900001525878915,4.139999866485597,72000.0,-0.004854364437391179,-2.0000158947134774,-0.6666666666666815,51.6778408939381,57.05431062153709,-0.03950644034043105,-0.07407570408790765,0.15807299188337964,0.5150324433891669,15.92378891327143,0.08999967575073153,0.0315703853249687,0.0614498972892763,-0.09356376085613771,0.2164635554346903,-0.016056931783430706,0.1389567263619833,-0.13559698163747003,61.904761904761905,9.007703368786856,0.07750682907270709,2,-0.02499997615814209,-0.059999823570251465,0.24000000953674316,0.39499998092651367,0.09999990463256836,3,0.019512176967531936,1.1999952316238314,4.119999885559082,1.3333518771656547,4.050000190734863,2.5000417237887866,4.0300002098083505,0.019512176967531936
1083,2001-02-09,4.199999809265137,4.2100000381469735,4.059999942779541,4.079999923706056,155500.0,0.02439022120941492,1.1428532503184439,-2.999999999999911,59.77655218710524,57.38580114110861,-0.13645491931347742,-0.1634762891752457,0.04876085934287744,0.4096976753338719,14.733862498903488,0.15000009536743253,0.05341192492995628,0.14939981698989868,-0.016651964560260524,0.31545159854005833,0.06637392621481908,0.23242570776497828,-0.22697301005629722,95.83323813147358,44.162033231068946,0.08302589077507981,2,-0.10999977588653564,-0.1949998140335083,0.1400001049041748,0.2950000762939453,0.0,4,0.0,-2.0000158947134774,4.099999904632568,1.1999952316238314,4.119999885559082,1.3333518771656547,4.050000190734863,0.0
1084,2001-02-12,4.25,4.25,4.099999904632568,4.179999828338623,146000.0,0.011904807858458266,3.2857065006369166,0.583335320156725,63.74569658397653,57.83344878676957,-0.17998623576463135,-0.19487858852240247,-0.00874407735726912,0.35086289316887864,13.291757382057929,0.15000009536743164,0.05308271559001021,0.1812500119209286,0.011185220332722068,0.3513148035091356,0.09621761612682533,0.26628240771503187,-0.26275480645487237,100.0,48.885820134532956,0.08503239579410345,2,-0.13999998569488525,-0.2250000238418579,0.08999991416931152,0.24499988555908203,-0.030000209808350498,0,-0.01882351146024841,1.1428532503184439,4.199999809265137,-2.0000158947134774,4.099999904632568,1.1999952316238314,4.119999885559082,-0.01882351146024841
1085,2001-02-13,4.239999771118163,4.260000228881837,4.199999809265137,4.260000228881837,256000.0,-0.0023529950310203773,4.999904634750653,-0.2857201245223379,71.34612051692805,59.775528081682914,-0.15842832999682077,-0.1600031437377769,-0.003876027181129338,0.35250340860876417,11.408618977894333,0.06000041961670011,0.05255236206068137,0.150249791145324,0.008078979443834733,0.2924206028468128,0.07916438529457981,0.22133519699606818,-0.23173419305664567,91.30414951953401,35.52832323466177,0.07108540585074442,2,-0.12499964237213046,-0.20999968051910312,0.060000181198121005,0.2150001525878915,-0.1099996566772452,1,-0.016509362878045275,3.2857065006369166,4.25,1.1428532503184439,4.199999809265137,-2.0000158947134774,4.099999904632568,-0.016509362878045275
1086,2001-02-14,4.2199997901916495,4.25,4.179999828338623,4.230000019073486,125500.0,-0.004716976888241464,1.7999961853172863,0.5,60.23527695811676,60.483071174389394,-0.12298686774539824,-0.12963790801340824,0.009912094546067785,0.36429378237073085,10.798382577868944,0.07000017166137695,0.05082298915213368,0.11944983005523557,-0.028012035271737012,0.26691169538220816,0.04571889739174928,0.19318076271872187,-0.18656074704809988,79.99980926540877,25.58650585713538,0.07373093266348625,2,-0.10499966144561679,-0.18999969959258944,-0.009999871253966397,0.18500006198883145,-0.23999977111816317,2,-0.016587606233278707,4.999904634750653,4.239999771118163,3.2857065006369166,4.25,1.1428532503184439,4.199999809265137,-0.016587606233278707
1087,2001-02-15,4.25,4.25,4.199999809265137,4.25,370500.0,0.0071090548104004725,1.0,-0.0,69.58631259346738,61.57884513176134,-0.12979616702444474,-0.15373752522131934,-0.02672420228975092,0.32662215542979034,10.457712882722713,0.05000019073486328,0.049837309249793904,0.14070003032684308,-0.02050595693622892,0.3019060175899151,0.06009703669530708,0.22130302395837909,-0.19390483828262184,94.99989271179246,38.630127596597234,0.08060299363153609,2,-0.13499987125396729,-0.21999990940093994,-0.040000081062316895,0.15499985218048096,-0.25,3,0.0023529950310203773,1.7999961853172863,4.2199997901916495,4.999904634750653,4.239999771118163,3.2857065006369166,4.25,0.0023529950310203773
1088,2001-02-16,4.199999809265137,4.239999771118163,4.139999866485597,4.199999809265137,296000.0,-0.01176475076114425,1.500000000000011,0.0,62.17389817050221,60.99351189443246,-0.05658810017428895,-0.09979672687645547,0.016985924244194095,0.3684066574870215,10.067088922209866,0.11000013351440341,0.055846468709665587,0.08494985103607178,-0.08074786735301931,0.25064756942516286,0.00210099184152579,0.16779871023061776,-0.12351414083131296,62.49981373586221,6.468620506606925,0.08284885919454561,2,-0.07499969005584717,-0.16999971866607666,-0.03749990463256836,0.20500004291534424,-0.1899995803832999,4,0.0,1.0,4.25,1.7999961853172863,4.2199997901916495,4.999904634750653,4.239999771118163,0.0
1089,2001-02-19,4.170000076293944,4.199999809265137,4.1599998474121085,4.179999828338623,108000.0,-0.0071427938889457865,-1.666645474052194,-100.0,61.90476681959143,61.73280254131998,-0.005186349711959082,-0.06734276399771932,0.03783168827719319,0.3893420601372659,9.969189343024237,0.03999996185302823,0.06399081780037896,0.051200103759764914,-0.11597518402502782,0.21837539154455765,-0.0323875401326319,0.13478774765216173,-0.07516295181531962,25.00009934077314,-31.238554661336593,0.08358764389239642,2,-0.024999856948850763,-0.13999998569488437,-0.007500171661376065,0.23499977588653653,-0.09000015258788885,0,0.007194180437007258,1.500000000000011,4.199999809265137,1.0,4.25,1.7999961853172863,4.2199997901916495,0.007194180437007258
1090,2001-02-20,4.119999885559082,4.179999828338623,4.119999885559082,4.179999828338623,93500.0,-0.011990453194259842,1.0,6.000143054694045,58.24844639667951,62.07721234670058,0.06234360894007818,-0.015789360664475893,0.0780371261898285,0.4303582008298701,9.881878141723385,0.059999942779541016,0.06769387706084551,-0.00030007362365758183,-0.16692477071364742,0.1663246234663318,-0.0836124221686525,0.08301227492133734,-0.008646450640135583,0.0,-57.58247256873007,0.08331234854499471,2,0.040000200271606445,-0.08999979496002197,0.040000081062316895,0.2849999666213989,0.07999992370605469,1,0.02427182218695556,-1.666645474052194,4.170000076293944,1.500000000000011,4.199999809265137,1.0,4.25,0.02427182218695556
1091,2001-02-21,4.110000133514403,4.139999866485597,3.990000009536743,4.139999866485597,337000.0,-0.002427124350107057,9.000079473566558,0.499996026353255,59.95809433173828,62.99724050645615,0.07909322304858701,0.0015348912251669233,0.07470019179927956,0.43210273735032967,9.807971581984313,0.14999985694885343,0.06565129690082117,-0.01489982604980522,-0.1745676598254846,0.14476800772587417,-0.09473374293764536,0.06493409083803492,0.15000009536743342,46.15389553047643,-15.773898331894763,0.07983391688783972,2,0.014999985694886142,-0.05500006675720126,0.01999986171722501,0.26499974727630704,0.07999992370605558,2,0.004866175249832239,1.0,4.119999885559082,-1.666645474052194,4.170000076293944,1.500000000000011,4.199999809265137,0.004866175249832239
1092,2001-02-22,4.119999885559082,4.119999885559082,3.990000009536743,4.019999980926514,486500.0,0.00243302961553149,1.6,-3.3333598245221663,60.90534293025219,63.12266170013915,0.080717079607318,-0.01000150792227128,0.054235337884477985,0.4136784077366338,10.066235413103671,0.12999987602233887,0.07334870800961735,-0.0042500734329227186,-0.1638849088023724,0.15538476193652695,-0.084067491117648,0.07556734425180256,0.13460033893585255,52.00000000000018,-14.948672878124334,0.07981741768472486,2,0.0050002336502075195,-0.009999752044677734,-0.022499918937683105,0.24000012874603271,0.07000017166137695,3,-0.03398055106173814,9.000079473566558,4.110000133514403,1.0,4.119999885559082,-1.666645474052194,4.170000076293944,-0.03398055106173814
1093,2001-02-23,4.190000057220459,4.190000057220459,4.0900001525878915,4.0900001525878915,123500.0,0.01699033339945788,-1.0000000000000178,0.9999999999999911,64.81480173286153,63.24145116112636,0.01022448663878528,-0.07594057214363303,-0.0221505908107007,0.33575081163368203,10.04296951067315,0.09999990463256747,0.07838330892007317,0.0607001066207884,-0.10062080044716293,0.22202101368873972,-0.019960346913187266,0.14136056015476406,0.05930816297531205,95.23820877086023,23.85293282359754,0.0806604535339757,2,-0.06499993801116943,-0.07499992847442627,-0.09250009059906006,0.15999996662139893,-0.07999992370605558,4,-0.045346075089674365,1.6,4.119999885559082,9.000079473566558,4.110000133514403,1.0,4.119999885559082,-0.045346075089674365
1094,2001-02-26,4.199999809265137,4.230000019073486,4.190000057220459,4.2199997901916495,292500.0,0.0023865756343954825,-1.0000238421648686,-0.1999999999999929,64.15091453814239,62.44198383015018,-0.008508417161587012,-0.0812869708742543,-0.03893842013221693,0.3174979333743577,9.792082787512927,0.039999961853027344,0.08785473449909453,0.06509985923767125,-0.09795107625657007,0.22815079473191258,-0.01642560850944985,0.14662532698479236,0.04412224671745335,87.49991307656315,14.254877158806025,0.08152546774712077,2,-0.07999980449676514,-0.084999680519104,-0.10499989986419678,0.1500002145767212,-0.019999980926513672,0,-0.045237997383753115,-1.0000000000000178,4.190000057220459,1.6,4.119999885559082,9.000079473566558,4.110000133514403,-0.045237997383753115
1095,2001-02-27,4.230000019073486,4.25,4.199999809265137,4.2199997901916495,229500.0,0.007142907421607392,1.0,-0.5000119209403904,61.22449773989024,62.55189725034724,-0.044785987298725516,-0.10318872768810117,-0.0748732997998891,0.28008571463406007,9.451782143306106,0.05000019073486328,0.08549086740996081,0.08660006523132324,-0.07772992798590028,0.2509300584485472,0.004435068622711036,0.16876506183993545,-0.24000000953674316,92.30769936149669,20.093042630722707,0.08216499660861189,2,-0.11000001430511475,-0.11499989032745361,-0.12500011920928955,0.12000000476837158,0.030000209808350498,1,-0.03546101529339607,-1.0000238421648686,4.199999809265137,-1.0000000000000178,4.190000057220459,1.6,4.119999885559082,-0.03546101529339607
1096,2001-02-28,4.199999809265137,4.25,4.139999866485597,4.199999809265137,139500.0,-0.0070922481496632495,1.1999942779759116,0.0,59.99998092653179,61.48674928735439,-0.020027196526555713,-0.06377832551616613,-0.052987333903732114,0.3048192837927406,9.065241505455287,0.11000013351440341,0.0748439794564888,0.04854986667633021,-0.10991567050346163,0.2070154038561216,-0.030682901913565708,0.12778263526622613,-0.20479979991912822,80.76915670428484,6.950862408872112,0.07923276858989577,2,-0.07999980449676514,-0.084999680519104,-0.09499990940093994,0.13000023365020663,0.10000038146972656,2,0.0,1.0,4.230000019073486,-1.0000238421648686,4.199999809265137,-1.0000000000000178,4.190000057220459,0.0
1097,2001-03-01,4.25,4.2899999618530265,4.199999809265137,4.239999771118163,197500.0,0.011904807858458266,1.0000000000000198,100.0,55.55556732929254,60.75137919388665,-0.07825694059880739,-0.10041872059782975,-0.10946303102489363,0.24956619399448687,8.279016858063262,0.09000015258788974,0.061550304048479276,0.08680005073547381,-0.06371558101755781,0.23731568248850543,0.011542234858958444,0.16205786661198918,-0.24970399084091177,80.00000000000027,8.596053321073569,0.07525781587651566,3,-0.11000001430511475,-0.12000000476837158,-0.14500010013580322,0.07499992847442627,0.039999961853026456,3,-0.014117633595186141,1.1999942779759116,4.199999809265137,1.0,4.230000019073486,-1.0000238421648686,4.199999809265137,-0.014117633595186141
1098,2001-03-02,4.2800002098083505,4.349999904632568,4.099999904632568,4.349999904632568,829500.0,0.007058872896082535,6.142888283378746,-6.999809269501483,53.48839014523553,59.81622623006933,-0.10696411343072754,-0.11538492807034206,-0.1452400731899699,0.2134602124093421,8.1711552947151,0.25,0.05839340034818097,0.10350024700164884,-0.03825928901458475,0.24525978301788243,0.0326204789935316,0.17438001500976608,-0.26811604254150456,72.00012207031286,4.039333277335771,0.0708797680081169,3,-0.11000025272369474,-0.12000024318695157,-0.17500030994415372,0.039999842643736905,0.019999980926512784,4,-0.021028072003744458,1.0000000000000198,4.25,1.1999942779759116,4.199999809265137,1.0,4.230000019073486,-0.021028072003744458
1099,2001-03-05,4.269999980926514,4.300000190734863,4.230000019073486,4.2899999618530265,200000.0,-0.00233650196065871,2.4999701980044584,0.28571525885557675,53.48839014523553,59.28733109101999,-0.09083994878823276,-0.09115624648636533,-0.1412519859671928,0.2159890929735564,7.821024326886539,0.07000017166137695,0.0477654290478533,0.08150002956390345,-0.048159419112675295,0.2111594782404822,0.01667030522561408,0.14632975390219283,-0.23782886941772396,68.00003051757812,2.868422608860641,0.06482972433828922,3,-0.10000002384185791,-0.11000001430511475,-0.1650000810623169,0.040000081062316895,0.03000020980834961,0,-0.037470690427823694,6.142888283378746,4.2800002098083505,1.0000000000000198,4.25,1.1999942779759116,4.199999809265137,-0.037470690427823694
1100,2001-03-06,4.25,4.300000190734863,4.199999809265137,4.300000190734863,251000.0,-0.004683836303477906,3.0,2.500011920940435,53.48839014523553,58.56847507029747,-0.05639021961907442,-0.05839866123852211,-0.12762050556257343,0.2283894476447541,7.752448276608758,0.10000038146972656,0.04302153003174336,0.051500058174132946,-0.06316654881366368,0.16616666516192957,-0.005833245319765368,0.10883336166803126,-0.19875916090378354,60.000038146972656,-3.1165533432566903,0.05733330349389835,3,-0.08000004291534424,-0.09000003337860107,-0.13250011205673218,0.060000061988830566,0.010000228881836826,1,-0.016470628626206296,2.4999701980044584,4.269999980926514,6.142888283378746,4.2800002098083505,1.0000000000000198,4.25,-0.016470628626206296
1101,2001-03-07,4.199999809265137,4.25,4.1599998474121085,4.25,60000.0,-0.01176475076114425,2.599992370634608,1.0,44.44443267070746,56.73948504145916,0.00862611616038933,-0.00221114335339756,-0.08866639558762923,0.27064564965523097,8.595358794806241,0.09000015258789151,0.0393681808368358,-0.0025001287460328925,-0.11105526872930671,0.10605501123724093,-0.0567776987376698,0.05177744124560402,-0.13083342623673921,39.999961853027344,-18.295282362889537,0.05427756999163681,3,0.020000219345092773,-0.03999984264373779,-0.05499988794326782,0.11000025272369385,0.10000038146972656,2,0.014285814843215006,3.0,4.25,2.4999701980044584,4.269999980926514,6.142888283378746,4.2800002098083505,0.014285814843215006
1102,2001-03-08,4.179999828338623,4.199999809265137,4.170000076293944,4.179999828338623,15500.0,-0.004761900436850985,-2.000047684898015,-0.0,47.6190530253575,54.82884629618094,0.0425016340629325,0.025391359391981894,-0.07565933855361795,0.2815890212894221,9.611612203816385,0.029999732971192294,0.04103984442205011,-0.02650010585784912,-0.12453880518006066,0.07153859346436242,-0.07551945551895489,0.02251924380325665,-0.09398343401397558,31.999969482421875,-24.699164456786967,0.04901934966110555,3,0.04500007629394531,-0.01999986171722412,-0.027499914169311523,0.11500012874603271,0.12000036239624023,3,0.02870822184792665,2.599992370634608,4.199999809265137,3.0,4.25,2.4999701980044584,4.269999980926514,0.02870822184792665
1103,2001-03-09,4.199999809265137,4.260000228881837,4.1599998474121085,4.170000076293944,47000.0,0.00478468462867454,-2.999999999999929,100.0,53.65849687265225,53.66302211112648,0.026897888806916903,0.005682735257025229,-0.09992050301934619,0.25306773529230053,10.418985416007349,0.10000038146972834,0.04371671417397849,-0.006500124931335449,-0.10453882425354699,0.09153857439087609,-0.05551947459244122,0.04251922472977032,-0.09814440432201366,28.571331257961912,-30.809949677274165,0.04901934966110555,3,0.02500009536743164,-0.03999984264373779,-0.08749985694885254,0.05000007152557373,0.10000038146972656,4,0.021428608732160015,-2.000047684898015,4.179999828338623,2.599992370634608,4.199999809265137,3.0,4.25,0.021428608732160015
1104,2001-03-12,4.170000076293944,4.239999771118163,4.119999885559082,4.2100000381469735,33000.0,-0.0071427938889457865,1.4000114441573057,-1.3333439298089653,56.41027522038397,53.128108497848004,0.058328506719456996,0.030969602217862047,-0.06942811143800043,0.27369442648531805,11.018705352556834,0.11999988555908114,0.04491215305695562,-0.03249986171722519,-0.1295890997734448,0.06458937633899442,-0.08104448074533455,0.016044757310884172,-0.053256001369454964,27.77783664646244,-37.498985875551035,0.048544619028109616,3,0.054999828338623935,-0.010000109672545499,-0.0650000572204581,0.04999983310699552,0.1399998664855966,0,0.031175086825527165,-2.999999999999929,4.199999809265137,-2.000047684898015,4.179999828338623,2.599992370634608,4.199999809265137,0.031175086825527165
1105,2001-03-13,4.170000076293944,4.170000076293944,4.110000133514403,4.119999885559082,22500.0,0.0,1.399988555951944,-1.2500059604700842,57.89471702895769,52.89419028700644,0.05467179380556875,0.026832215730967945,-0.07421231544158058,0.26513635015743375,11.588334896937539,0.059999942779541016,0.03772340970625443,-0.02899987697601425,-0.1254418708429732,0.0674421168909447,-0.07722087390949373,0.019221119957465227,0.17999982833862394,39.99993642175219,-26.551722505802083,0.04822099693347952,3,0.054999828338623935,-1.1920928866260283e-07,-0.11750006675720126,0.04999983310699552,0.1399998664855966,1,0.031175086825527165,1.4000114441573057,4.170000076293944,-2.999999999999929,4.199999809265137,-2.000047684898015,4.179999828338623,0.031175086825527165
1106,2001-03-14,4.150000095367432,4.199999809265137,4.0300002098083505,4.179999828338623,84500.0,-0.004796158407816553,3.857152588555833,-0.5999923706345831,53.846172656258574,52.70425754555822,0.07468765334136762,0.04355204448483363,-0.05632945539548473,0.27559268568505235,12.633128567129571,0.16999959945678622,0.029653495448128453,-0.045499873161316096,-0.14379590447796886,0.05279615815533667,-0.09464788881964203,0.003648142497009843,0.1951998138427733,52.17385895987273,-15.548517989842097,0.04914801565832619,3,0.039999961853027344,0.01999986171722412,-0.09750008583068848,0.0699998140335083,0.17999982833862394,2,0.026506055659419436,1.399988555951944,4.170000076293944,1.4000114441573057,4.170000076293944,-2.999999999999929,4.199999809265137,0.026506055659419436
1107,2001-03-15,4.260000228881837,4.2800002098083505,4.099999904632568,4.099999904632568,167500.0,0.026506055659419436,-1.2499992549434613,-5.33339161394923,58.1395400414959,53.22105197847604,-0.037710424071805804,-0.06920885766975093,-0.16879180032164065,0.15692697187019178,13.391721688749856,0.18000030517578214,0.02419317257973752,0.06400024890899747,-0.0355567184870722,0.16355721630506714,0.014221765210963078,0.11377873260703186,0.07259169235229379,92.00000762939453,26.611535809412857,0.04977848369803476,3,-0.09500002861023038,-0.09000027179718106,-0.21250021457672208,-0.040000319480896884,0.039999961853026456,3,0.00938966190232482,3.857152588555833,4.150000095367432,1.399988555951944,4.170000076293944,1.4000114441573057,4.170000076293944,0.00938966190232482
1108,2001-03-16,4.199999809265137,4.239999771118163,4.170000076293944,4.239999771118163,36000.0,-0.01408460478708684,2.4999880790598317,-0.24999925494344327,50.0,52.833453073449874,0.010894178586663195,-0.00970607348776742,-0.10761720538875252,0.20795267253592797,14.281689547883536,0.0900001525878924,0.020027881419759197,0.003999829292297363,-0.09555713810377231,0.10355679668836704,-0.04577865440573703,0.053778312990331756,0.12048844351196308,67.99983978271449,5.184904594549778,0.04977848369803476,3,-0.03499960899353027,-0.029999852180480957,-0.14249980449676514,0.020000100135803223,-0.03999996185302823,4,0.023809615716916754,-1.2499992549434613,4.260000228881837,3.857152588555833,4.150000095367432,1.399988555951944,4.170000076293944,0.023809615716916754
1109,2001-03-19,4.199999809265137,4.2199997901916495,4.150000095367432,4.150000095367432,23000.0,0.0,-1.800003814719058,-1.2499940395298659,46.666652538197226,52.0754822282234,-8.891828191970319e-05,-0.0077401749524881325,-0.10322726767018864,0.19895071204507886,15.28127056861402,0.06999969482421786,0.014949632223170362,0.0024998426437381482,-0.09630891020781096,0.10130859549528726,-0.04690453378203685,0.05190421906951315,0.1088689217932135,67.99983978271449,8.54724911334253,0.04940437642577471,3,-0.04499959945678622,-0.029999852180480957,-0.15249979496002197,0.020000100135803223,-0.06999969482421875,0,0.023809615716916754,2.4999880790598317,4.199999809265137,-1.2499992549434613,4.260000228881837,3.857152588555833,4.150000095367432,0.023809615716916754
1110,2001-03-20,4.2199997901916495,4.25,4.150000095367432,4.150000095367432,32500.0,0.004761900436850874,-1.8571525885558584,1.4000019073595291,52.27271988373859,52.945291918560194,-0.027705482056477493,-0.020937779707204562,-0.11793411939449072,0.16963837119893999,15.783650922437815,0.09999990463256836,0.00876884599446548,0.017499828338622514,-0.07469565761101205,0.10969531428825707,-0.028597914636194766,0.0635975713134398,0.07771420001670037,75.9998321533196,18.448708652884093,0.046097742974817064,3,-0.064999580383299,-0.04999983310699374,-0.15249979496002108,1.1920929043895967e-07,-0.06999969482421786,1,0.021327051436607736,-1.800003814719058,4.199999809265137,2.4999880790598317,4.199999809265137,-1.2499992549434613,4.260000228881837,0.021327051436607736
1111,2001-03-21,4.130000114440918,4.199999809265137,4.119999885559082,4.1599998474121085,25500.0,-0.021326938442014498,-2.199984741269145,-0.4285694822888211,37.500024835243046,51.82095545299192,0.05735166227181132,0.07445438445450314,-0.02138580452338079,0.24965989680092004,15.252576764565553,0.09999990463256747,0.0003375768217859232,-0.07349984645843488,-0.16182346898893663,0.014823776072066863,-0.11766165772368531,-0.029338035193184453,0.1570053245514318,16.66675496969432,-36.47314780494597,0.044161811265250664,3,0.02500009536743253,0.03999984264373779,-0.05750000476837158,0.08999979496002197,0.06999969482421875,2,0.04358349233677683,-1.8571525885558584,4.2199997901916495,-1.800003814719058,4.199999809265137,2.4999880790598317,4.199999809265137,0.04358349233677683
1112,2001-03-22,3.9800000190734863,4.130000114440918,3.9800000190734863,4.130000114440918,120000.0,-0.03631963467578192,1.0,5.000047684140403,24.999999999999957,48.63667802269722,0.1966814607501206,0.22496219468554557,0.13116932446828677,0.38862846106069604,15.078674743149081,0.15000009536743164,-0.011386745476070104,-0.21649994850158727,-0.3455083196651927,-0.08749157733798185,-0.28100413408339,-0.15199576291978456,0.2967252107515037,0.0,-48.657607737705675,0.06450418558180254,3,0.15000009536743164,0.18499994277954102,0.09250009059906006,0.2399998903274536,0.19999980926513672,3,0.0879396741093601,-2.199984741269145,4.130000114440918,-1.8571525885558584,4.2199997901916495,-1.800003814719058,4.199999809265137,0.0879396741093601
1113,2001-03-23,4.0,4.050000190734863,3.900000095367432,3.990000009536743,75500.0,0.005025120811725348,1.7272652397724113,-0.0666665607029211,27.868858866394163,45.46540953892057,0.16240684044753628,0.20026577821876934,0.11478316578148196,0.35720208103025186,15.920057315293631,0.1500000953674312,-0.014993627441797663,-0.18699996471405012,-0.3431510363210437,-0.03084889310705652,-0.2650755005175469,-0.10892442891055332,0.2589217171798994,28.571409108682026,-16.910842178094136,0.07807553580349687,3,0.09000015258789151,0.125,0.07250010967254639,0.21999990940093994,0.25,4,0.07500004768371582,1.0,3.9800000190734863,-2.199984741269145,4.130000114440918,-1.8571525885558584,4.2199997901916495,0.07500004768371582
1114,2001-03-26,4.010000228881837,4.099999904632568,3.990000009536743,4.070000171661377,55500.0,0.0025000572204592064,-1.1999895096225373,-5.999999999999911,30.000031789123767,42.366000067827905,0.14228682874790444,0.18477492737396606,0.11090860303871608,0.3360209698918224,17.037268471479162,0.1099998950958252,-0.019410475115427595,-0.16749975681304807,-0.342322924631028,0.007323411004931835,-0.254911340722038,-0.08008817290405812,0.22020775855306507,31.428618139163085,-11.712549547869209,0.08741158390898995,3,0.07999992370605469,0.11499977111816317,0.06749987602233798,0.20999968051910312,0.23999977111816317,0,0.037406386525842716,1.7272652397724113,4.0,1.0,3.9800000190734863,-2.199984741269145,4.130000114440918,0.037406386525842716
1115,2001-03-27,4.079999923706056,4.079999923706056,4.010000228881837,4.010000228881837,52000.0,0.017456282002192625,1.0,-1.1666626930199093,40.322588087990404,40.86337956024256,0.065015071758733,0.10852557594540713,0.05013422046044269,0.2563633998018604,18.432195402586604,0.06999969482421875,-0.027468625977656203,-0.09000005722045845,-0.2681779235171211,0.0881778090762042,-0.17908899036878978,-0.000911124072127123,0.1237914323634488,60.00000000000024,15.78148369209923,0.08908893314833143,3,0.010000228881835938,0.045000076293944424,0.00750023126602084,0.13999998569488437,0.23000001907348544,1,0.012254948938686505,-1.1999895096225373,4.010000228881837,1.7272652397724113,4.0,1.0,3.9800000190734863,0.012254948938686505
1116,2001-03-28,4.199999809265137,4.25,4.059999942779541,4.079999923706056,134000.0,0.029411737206622268,-1.375002980235081,1.7142915531335023,51.38888796906386,40.11330710775011,-0.05268709909457936,-0.01209439556308034,-0.06498752340447211,0.127848265577736,18.698291824976824,0.19000005722045898,-0.03214343928678698,0.02999982833862269,-0.14817803795803997,0.20817769463528535,-0.05908910480970864,0.11908876148695402,-0.29999971389770463,85.71422732604633,38.29984765540095,0.08908893314833143,3,-0.1249997615814209,-0.07499980926513672,-0.10499972105026245,0.020000100135803223,-0.15999984741211026,2,-0.01190469432579655,1.0,4.079999923706056,-1.1999895096225373,4.010000228881837,1.7272652397724113,4.0,-0.01190469432579655
1117,2001-03-29,4.190000057220459,4.190000057220459,4.1599998474121085,4.179999828338623,18000.0,-0.002380893452094579,4.999904634751275,0.08333532015672125,49.295791674418076,40.03506173824101,-0.0599672949130623,-0.007188733856036578,-0.052414131166913513,0.12800660528354246,19.42133664803578,0.03999996185302823,-0.037931599218106626,0.02300007343292254,-0.15148860665473318,0.19748875352057782,-0.06424426661090532,0.1102444134767504,-0.28299996376037573,82.85715453479071,31.693612204314007,0.0872443400438277,3,-0.11500000953674316,-0.06500005722045898,-0.09999996423721313,0.029999852180480957,0.09999990463256747,3,0.0023865756343954825,-1.375002980235081,4.199999809265137,1.0,4.079999923706056,-1.1999895096225373,4.010000228881837,0.0023865756343954825
1118,2001-03-30,4.190000057220459,4.230000019073486,4.170000076293944,4.199999809265137,49000.0,0.0,-1.400011444157231,-0.9999523173755483,51.4705872040717,40.568832256671506,-0.06876645791496827,-0.015048581557257634,-0.05010981467812137,0.11820898251951206,19.17531022786593,0.059999942779541904,-0.0405210249244643,0.027500081062316717,-0.13918580281438686,0.19418596493902074,-0.055842860876035516,0.11084302300066895,-0.2761399656295773,76.92309808449005,21.85951807098246,0.08334294193835197,3,-0.11500000953674316,-0.06500005722045898,-0.07249993085861206,0.029999852180480957,0.01999998092651456,4,-0.002386689438011569,4.999904634751275,4.190000057220459,-1.375002980235081,4.199999809265137,1.0,4.079999923706056,-0.002386689438011569
1119,2001-04-02,4.110000133514403,4.1599998474121085,4.079999923706056,4.150000095367432,22000.0,-0.019093060289628094,1.6666878596179109,4.000095369796474,46.05263405559546,39.87771160910005,-0.003213483058706501,0.05517901152222393,0.030989958210538404,0.18846933975488156,19.175196309608697,0.11000013351440341,-0.05654036014056185,-0.04449985027313286,-0.20469371857136842,0.11569401802510226,-0.1245967844222502,0.03559708387598448,-0.1894172437553392,41.66666666666608,-14.670238123330527,0.08009693414911764,4,-0.03500008583068759,0.014999866485596591,0.009999990463257724,0.10999977588653653,0.01999998092651456,0,0.03406322674882367,-1.400011444157231,4.190000057220459,4.999904634751275,4.190000057220459,-1.375002980235081,4.199999809265137,0.03406322674882367
1120,2001-04-03,4.179999828338623,4.239999771118163,4.079999923706056,4.130000114440918,308000.0,0.017031555365027096,-1.1333299424934768,-1.2499940395298104,51.8518365895642,41.47235735958018,-0.08882473883713438,-0.021432673301636562,-0.03691263043123705,0.10927775798078798,18.672119073859182,0.1599998474121076,-0.06314619902193108,0.028999853134155096,-0.1253612042097716,0.18336091047808178,-0.04818067553780825,0.10618038180611844,-0.2528285963747403,63.1578154841527,6.034301801174124,0.07718052867196344,4,-0.10499978065490723,-0.05499982833862305,-0.0624997615814209,0.040000081062316895,-0.01999998092651456,1,0.016746453238300596,1.6666878596179109,4.110000133514403,-1.400011444157231,4.190000057220459,4.999904634751275,4.190000057220459,0.016746453238300596
1121,2001-04-04,4.260000228881837,4.269999980926514,4.150000095367432,4.199999809265137,297500.0,0.019138852590577793,2.0,1.2000152588763922,50.0,44.25013513735796,-0.1658905172450842,-0.1019337104115996,-0.11152194418156913,0.02047331705376898,17.776624793736822,0.11999988555908203,-0.06647394950781127,0.10600023269653391,-0.05457761539337991,0.26657808078644774,0.025711308651577447,0.18628915674149038,-0.3263724215572319,94.73697419307928,40.28908880411315,0.08028892404495681,4,-0.17500019073486417,-0.13500022888183683,-0.14250016212463468,-0.040000319480896884,-0.12000036239624023,2,0.01173702141110633,-1.1333299424934768,4.179999828338623,1.6666878596179109,4.110000133514403,-1.400011444157231,4.190000057220459,0.01173702141110633
1122,2001-04-05,4.300000190734863,4.3400001525878915,4.230000019073486,4.25,359500.0,0.00938966190232482,-1.444443267070761,0.8333306842565242,56.578978739316646,47.44014845657157,-0.17402552116895897,-0.13964211829657813,-0.14926221720681454,-0.02794796261408994,17.03096145153023,0.11000013351440519,-0.07390633142263425,0.1400001764297487,-0.03314410557039338,0.31314445842989036,0.05342803542967811,0.22657231742981931,-0.3529174964661821,84.61541283057589,30.564755971942652,0.08657214100007085,4,-0.1350001096725464,-0.17500019073486328,-0.18250012397766113,-0.08000028133392334,-0.20000028610229492,3,-0.060465166825353855,2.0,4.260000228881837,-1.1333299424934768,4.179999828338623,1.6666878596179109,4.110000133514403,-0.060465166825353855
1123,2001-04-06,4.2899999618530265,4.309999942779541,4.269999980926514,4.269999980926514,98000.0,-0.002325634520524922,-3.0,0.39999809265862535,55.84416951633811,50.31171931515094,-0.1324961307122603,-0.12917653861968326,-0.13565345518972638,-0.02627319217291113,17.0008357340432,0.039999961853027344,-0.06616286517719772,0.12549993991851682,-0.056474597190798725,0.3074744770278319,0.03451267136385905,0.2164872084731746,-0.31934222008519253,80.76917433884684,27.306392150992167,0.09098726855465765,4,-0.11499977111816229,-0.16499996185302646,-0.15499997138976962,-0.07000005245208651,-0.1900000572204581,4,0.0,-1.444443267070761,4.300000190734863,2.0,4.260000228881837,-1.1333299424934768,4.179999828338623,0.0
1124,2001-04-09,4.300000190734863,4.329999923706056,4.2800002098083505,4.329999923706056,119000.0,0.0023310557041398283,2.3333439298087484,-1.4999880790597873,55.263185963415324,51.97178574575371,-0.10843713789814391,-0.13590609790015762,-0.1418222963100444,-0.04478491787881733,16.674768690268632,0.04999971389770508,-0.03412667396039115,0.12900016307830775,-0.06282213484126764,0.32082246099788314,0.033089014118520055,0.22491131203809545,-0.3071819043178259,84.61541283057589,32.59876985740141,0.09591114895978775,4,-0.10000014305114746,-0.18000006675720126,-0.13500022888183594,-0.08000028133392334,-0.21000003814697177,0,-0.020930267115292556,-3.0,4.2899999618530265,-1.444443267070761,4.300000190734863,2.0,4.260000228881837,-0.020930267115292556
1125,2001-04-10,4.300000190734863,4.320000171661377,4.2899999618530265,4.300000190734863,108500.0,0.0,-1.9999523173753708,-0.0,62.68657141311737,53.22708390620409,-0.08263859523982742,-0.1324586772494314,-0.13700925577722245,-0.05183400972453356,16.244270969910453,0.030000209808350498,-0.00272599531381168,0.12250015735626185,-0.07780227823064045,0.3228025929431646,0.0223489395628107,0.222651375149713,-0.28635099234757444,78.94739483861541,21.53146120161314,0.10015121779345128,4,-0.09000015258788974,-0.18000006675720126,-0.13500022888183594,-0.08000028133392334,-0.25,1,-0.039534899710060856,2.3333439298087484,4.300000190734863,-3.0,4.2899999618530265,-1.444443267070761,4.300000190734863,-0.039534899710060856
1126,2001-04-11,4.260000228881837,4.329999923706056,4.260000228881837,4.269999980926514,99500.0,-0.009302316297383872,-13.000286109391643,-100.0,75.00002128737526,56.083109418754894,-0.037137977632803576,-0.08832364194085152,-0.09188482858181768,-0.017319150885337642,15.030188688889886,0.06999969482421875,0.02777408958956684,0.07700018882751536,-0.12614357477665017,0.2801439524316809,-0.024571692974567405,0.17857207062959812,-0.22676997324251147,27.272884904654948,-35.86058408004352,0.10157188180208276,4,-0.05000019073486328,-0.1400001049041748,-0.09500026702880948,-0.040000319480896884,-0.2600002288818368,2,-0.023474266689411993,-1.9999523173753708,4.300000190734863,2.3333439298087484,4.300000190734863,-3.0,4.2899999618530265,-0.023474266689411993
1127,2001-04-12,4.300000190734863,4.320000171661377,4.2100000381469735,4.230000019073486,156000.0,0.00938966190232482,-1.0000000000000162,-7.000190739593393,75.86208881011018,58.79327626387028,-0.06693213123829977,-0.13193777533068207,-0.12541615114918336,-0.06181297730147506,14.567710590419003,0.11000013351440341,0.048875633800216534,0.11500015258789098,-0.09208493168826326,0.3220852368640448,0.011457610449814304,0.21854269472596766,-0.2483637412786237,75.000198682338,7.185256566779415,0.10354254213807694,4,-0.09000015258788974,-0.18000006675720126,-0.11000019311904907,-0.08000028133392334,-0.3000001907348633,3,-0.03720937608189334,-13.000286109391643,4.260000228881837,-1.9999523173753708,4.300000190734863,2.3333439298087484,4.300000190734863,-0.03720937608189334
1128,2001-04-13,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,0.0,1.0,0.0,75.43860676473332,62.05838434266339,-0.05552694590976426,-0.13076632840454216,-0.1187819069497511,-0.06550620600928081,14.08023960083526,0.0,0.05359334651245362,0.1100001335144043,-0.10334423390119962,0.32334450093000777,0.0033279498066027813,0.2166723172222058,-0.23106191909072482,75.000198682338,2.4759454615370515,0.10667218370780181,4,-0.09000015258788974,-0.18000006675720126,-0.10750025510787964,-0.08000028133392334,-0.3000001907348633,4,-0.04651169237927755,-1.0000000000000162,4.300000190734863,-13.000286109391643,4.260000228881837,-1.9999523173753708,4.300000190734863,-0.04651169237927755
1129,2001-04-16,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,0.0,1.0,0.0,72.00002670288073,64.29707213303188,-0.02876620088303916,-0.12953157503088342,-0.11252669447551078,-0.06939659663244946,13.39016430698264,0.0,0.06159423046140411,0.10500011444091761,-0.11394480594840228,0.32394503483023707,-0.004472345753741891,0.21447257463557712,-0.21479820623410006,75.000198682338,0.8548759708754687,0.10947246019465982,4,-0.05500006675720215,-0.18000006675720126,-0.10750025510787964,-0.16000020503997803,-0.3000001907348633,0,-0.04651169237927755,1.0,4.300000190734863,-1.0000000000000162,4.300000190734863,-13.000286109391643,4.260000228881837,-0.04651169237927755
1130,2001-04-17,4.309999942779541,4.329999923706056,4.25,4.300000190734863,88500.0,0.002325523628167181,2.2000152588762965,100.0,64.1025860477399,65.86402613833631,-0.020546896319214802,-0.13960041378022758,-0.11667082492986847,-0.08207055413528153,13.214333423292807,0.07999992370605558,0.06879696383107703,0.11049985885620117,-0.11423163168952932,0.3352313494019312,-0.0018658864166640754,0.22286560412906642,-0.20951006819355023,83.33333333333259,10.211400934228166,0.11236574527286505,4,-0.03499984741210849,-0.189999818801879,-0.11750000715255737,-0.16999995708465576,-0.31999993324279785,1,-0.05104403552492176,1.0,4.300000190734863,1.0,4.300000190734863,-1.0000000000000162,4.300000190734863,-0.05104403552492176
1131,2001-04-18,4.309999942779541,4.320000171661377,4.2800002098083505,4.2899999618530265,109000.0,0.0,-1.000023842164913,2.0000476848982816,65.7894538710381,66.88741226408314,-0.014202069621655156,-0.13220191400990267,-0.11295111774591682,-0.08434079643174286,12.750533168684392,0.039999961853026456,0.08834373570447251,0.1014998674392702,-0.12591356531812536,0.32891330019666576,-0.012206848939428028,0.21520658381796842,-0.1951394515134366,83.33333333333259,10.970149100429637,0.11370671637869786,4,-0.039999961853026456,-0.189999818801879,-0.11250001192092896,-0.23500001430511475,-0.34999990463256836,2,-0.06032476925672592,2.2000152588762965,4.309999942779541,1.0,4.300000190734863,1.0,4.300000190734863,-0.06032476925672592
1132,2001-04-19,4.329999923706056,4.329999923706056,4.300000190734863,4.300000190734863,72500.0,0.004640366865902301,-1.0000000000000593,1.499988079059654,67.4999791383793,68.18250222208772,-0.03296577309401094,-0.13137184434314175,-0.12827753985139712,-0.10811448203898877,11.114258414347475,0.029999732971192294,0.09917519193395918,0.10399985313415616,-0.10226011079472475,0.31025981706303707,0.000869871169715708,0.20712983509859662,-0.20163105276064375,100.0,27.048138902337598,0.10312998196444041,4,-0.059999942779541016,-0.20999979972839355,-0.1499999165534982,-0.2549999952316293,-0.3599998950958261,3,-0.07621245485464301,-1.000023842164913,4.309999942779541,2.2000152588762965,4.309999942779541,1.0,4.300000190734863,-0.07621245485464301
1133,2001-04-20,4.300000190734863,4.349999904632568,4.260000228881837,4.320000171661377,299500.0,-0.006928344919118534,1.2500074506320895,-0.666671964904453,77.14287271305423,70.61357852760315,-0.001562660509770275,-0.08194588065445974,-0.09708027795410512,-0.0825163583597357,9.028281598433537,0.08999967575073153,0.10604419986861569,0.05900011062622035,-0.119873588174924,0.2378738094273647,-0.030436738774351824,0.14843696002679252,-0.15893344289090283,50.000238418806475,-25.797406775297816,0.089436849400572,4,-0.020000219345092773,-0.17500019073486328,-0.13250011205673218,-0.225000262260437,-0.3100001811981201,4,-0.06976748312273762,-1.0000000000000593,4.329999923706056,-1.000023842164913,4.309999942779541,2.2000152588762965,4.309999942779541,-0.06976748312273762
1134,2001-04-23,4.1599998474121085,4.300000190734863,4.1599998474121085,4.300000190734863,26000.0,-0.032558217933201794,1.0000000000000127,7.000023841880692,47.61905302535739,68.93940981785204,0.13018000919435746,0.07364401117436081,0.04090356632206671,0.052926151416845535,7.767733170606675,0.1400003433227548,0.10033281467187294,-0.08850021362304794,-0.2365081527667483,0.05950772552065242,-0.16250418319489857,-0.014496244051197316,-0.002218447025059689,0.0,-74.19932912164386,0.07400396957185032,4,0.09500002861023038,-0.03499984741210849,0.007500231266022617,-0.08499991893768222,-0.17999982833862216,0,-0.0384615031925164,1.2500074506320895,4.300000190734863,-1.0000000000000593,4.329999923706056,-1.000023842164913,4.309999942779541,-0.0384615031925164
1135,2001-04-24,4.130000114440918,4.199999809265137,4.119999885559082,4.1599998474121085,202500.0,-0.007211474536436113,-2.199984741269145,0.21428328144902875,32.43241153379222,64.20967540078726,0.14922150453092353,0.11339554499094717,0.06881901147610314,0.07945663449424867,6.552722971215871,0.07999992370605469,0.09466970460612689,-0.1209999561309818,-0.2583279176680655,0.01632800540610191,-0.18966393689952366,-0.052335975362439946,0.2199997901916504,4.347925240232613,-64.47535595688608,0.06866398076854174,4,0.10499978065490723,-0.005000114440917969,0.03249996900558472,-0.0550001859664917,-0.16000008583068848,1,-0.03147702441614009,1.0000000000000127,4.1599998474121085,1.2500074506320895,4.300000190734863,-1.0000000000000593,4.329999923706056,-0.03147702441614009
1136,2001-04-25,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,500.0,0.004842610259641944,1.0,-0.0,28.571409108682232,58.955155433961934,0.12513652965923328,0.09429205185875489,0.04756892856561645,0.05570124143302824,7.0862723496186035,0.019999980926513672,0.08870797094311644,-0.09849998950958216,-0.24144279928300438,0.044442820263840055,-0.16997139439629283,-0.0270285846228715,0.19539980888366681,13.043568400211466,-51.56043068713002,0.071471404886711,4,0.08499979972839355,-0.02500009536743164,0.012499988079071045,-0.07500016689300537,-0.18000006675720215,2,-0.03855423666358315,-2.199984741269145,4.130000114440918,1.0000000000000127,4.1599998474121085,1.2500074506320895,4.300000190734863,-0.03855423666358315
1137,2001-04-26,4.199999809265137,4.2100000381469735,4.099999904632568,4.150000095367432,42000.0,0.012048123553905166,2.142853250318404,100.0,38.46150084119112,54.846588109123914,0.06644769966623798,0.04751608001596885,-0.004092805063747207,0.0018793929421292432,7.371311237245696,0.11000013351440519,0.07763515555547151,-0.04900026321411133,-0.191149255738587,0.09314872931036433,-0.12007475947634916,0.0220742330481265,0.1408920946121217,39.999961853027344,-21.62735188214924,0.07107449626223768,4,0.02500009536743164,-0.07499980926513672,-0.03749972581863403,-0.12499988079071045,-0.24999976158142045,3,-0.057142805242211714,1.0,4.150000095367432,-2.199984741269145,4.130000114440918,1.0000000000000127,4.1599998474121085,-0.057142805242211714
1138,2001-04-27,4.179999828338623,4.239999771118163,4.150000095367432,4.150000095367432,90500.0,-0.004761900436850985,-5.000031789426777,0.5999980926404532,34.999922513795525,50.73546542144778,0.07558399856420372,0.07033454411188966,0.015590389562726514,0.018429053082776647,7.918030884467589,0.08999967575073153,0.061465037617687734,-0.06850023269653338,-0.21159028753630338,0.07458982214323662,-0.14004526011641882,0.0030447947233520622,0.15125639556884796,39.999904632704784,-17.946283078245997,0.07154502741988507,4,0.04500007629394531,-0.05499982833862305,-0.03249979019165039,-0.10499989986419678,-0.17999982833862305,4,-0.050239188601081786,2.142853250318404,4.199999809265137,1.0,4.150000095367432,-2.199984741269145,4.130000114440918,-0.050239188601081786
1139,2001-04-30,4.25,4.260000228881837,4.199999809265137,4.239999771118163,14000.0,0.016746453238300596,2.9999364231672203,0.33334392980897515,44.68082300184648,48.57749174968184,-0.0025195293154460785,0.011974526484490156,-0.05295256271087467,-0.0558309948502167,7.666502882003626,0.08000040054321378,0.04180198517238054,-0.00550005435943568,-0.13289926098720173,0.12189915226833037,-0.0691996576733187,0.058199548954447344,0.07200597113647511,93.74986961510326,36.87144244891774,0.06369960331388282,4,-0.02500009536743164,-0.08000004291534424,-0.1424999237060547,-0.17500007152557373,-0.29999995231628374,0,-0.06117646834429569,-5.000031789426777,4.179999828338623,2.142853250318404,4.199999809265137,1.0,4.150000095367432,-0.06117646834429569
1140,2001-05-01,4.25,4.25,4.25,4.25,0.0,0.0,1.0,0.0,48.83718093446906,46.69390586784083,-0.013327046758927708,0.018432706633101148,-0.04985339641220676,-0.06007024664762284,8.12749479738569,0.0,0.021651879164370946,-0.009000062942504883,-0.13141447132365336,0.1134143454386436,-0.07020726713307912,0.052207141248069355,0.0631257284763187,93.74986961510326,31.758117246201913,0.06120720419057409,5,-0.02500009536743164,-0.06999993324279785,-0.1424999237060547,-0.17500007152557373,-0.29999995231628374,1,-0.06352940727682677,2.9999364231672203,4.25,-5.000031789426777,4.179999828338623,2.142853250318404,4.199999809265137,-0.06352940727682677
1141,2001-05-02,4.309999942779541,4.389999866485597,4.2100000381469735,4.2800002098083505,231000.0,0.01411763359518603,-1.117644088904868,100.0,51.111085208807296,44.87291765344395,-0.08194430906267325,-0.03966285669861591,-0.10567069900296477,-0.12560029555537433,8.79730077523521,0.17999982833862305,0.006301726780243655,0.04849989414215106,-0.07602455189890289,0.173024340183205,-0.013762328878375918,0.11076211716267803,-0.21000003814697266,72.41381578298294,11.569046575082254,0.062262223020526954,5,-0.06500005722045898,-0.08500003814697266,-0.2024998664855957,-0.23500001430511475,-0.35999989509582475,2,-0.07888629203787034,1.0,4.25,2.9999364231672203,4.25,-5.000031789426777,4.179999828338623,-0.07888629203787034
1142,2001-05-03,4.0399999618530265,4.300000190734863,4.0300002098083505,4.269999980926514,306500.0,-0.06264500800721362,-1.1600039672927316,-7.666735543758403,31.944411330721323,39.850866388740286,0.1593505381183471,0.22120091852208734,0.16513836450683872,0.13874430958306405,8.941269882912719,0.2799997329711905,-0.010728801299806356,-0.2085000753402717,-0.36601707555677354,-0.05098307512376987,-0.2872585754485222,-0.12974157523202123,0.34999990463257014,2.7777115503310412,-53.95176723593665,0.0787585001082507,5,0.1700000762939471,0.1700000762939471,0.060000061988831455,0.034999966621399814,-0.08999991416931019,3,-0.017326716312811574,-1.117644088904868,4.309999942779541,1.0,4.25,2.9999364231672203,4.25,-0.017326716312811574
1143,2001-05-04,4.2899999618530265,4.2899999618530265,4.079999923706056,4.110000133514403,76000.0,0.061881188703113876,1.3333359824311632,-0.7826078843980938,49.48452391954517,40.05814093253893,-0.10305444811006836,-0.03035541962648214,-0.08338750954835028,-0.11379028638458255,9.093019260063954,0.25,-0.02365579489095282,0.04149992465972829,-0.11601707555677354,0.19901692487623013,-0.03725857544852218,0.12025842476797877,0.09999990463257014,72.22222222222173,17.068407259701665,0.0787585001082507,5,-0.07999992370605291,-0.07999992370605291,-0.18999993801116855,-0.1900000572204581,-0.3399999141693102,4,-0.07925405995165802,-1.1600039672927316,4.0399999618530265,-1.117644088904868,4.309999942779541,1.0,4.25,-0.07925405995165802
1144,2001-05-07,4.2100000381469735,4.2100000381469735,4.119999885559082,4.119999885559082,42000.0,-0.0186480010297011,-1.0000000000000198,0.5000013245489298,45.19230989662262,41.47590741729786,-0.017004308286353798,0.044855995176906305,-0.0031350439342743286,-0.03700749314334839,9.089143156516469,0.17000007629394442,-0.04251366692000147,-0.03399999141693044,-0.19046092192621344,0.12246093909235256,-0.11223045667157194,0.04423047383771106,0.1727998352050779,50.0,-1.5236432532690571,0.07823046525464157,5,0.0,0.0,-0.11000001430511563,-0.08500003814697354,-0.31999993324279874,0,-0.04988124376345726,1.3333359824311632,4.2899999618530265,-1.1600039672927316,4.0399999618530265,-1.117644088904868,4.309999942779541,-0.04988124376345726
1145,2001-05-08,4.130000114440918,4.199999809265137,4.119999885559082,4.150000095367432,13000.0,-0.019002357002653958,-2.9999523168071334,-0.22222163353536847,41.964289135472505,42.96400519805234,0.07039880147864608,0.11749073736120863,0.07522587804712799,0.039596786170280396,9.085057583516862,0.09000015258789151,-0.06583874377355858,-0.1054999113082884,-0.267523346575552,0.0565235239589752,-0.1865116289419202,-0.0244881936746566,0.24574376564025968,27.77777777777753,-18.907451791314514,0.08101171763363174,5,0.07999992370605558,0.07999992370605558,-0.03000009059906006,-0.005000114440917969,-0.3100001811981197,1,-0.043583550065244614,-1.0000000000000198,4.2100000381469735,1.3333359824311632,4.2899999618530265,-1.1600039672927316,4.0399999618530265,-0.043583550065244614
1146,2001-05-09,4.1599998474121085,4.170000076293944,4.119999885559082,4.170000076293944,17500.0,0.007263857660994688,8.999809269502016,0.5000119209403238,42.477867143785424,43.41026812056281,0.04689859176524447,0.08391759873305205,0.04486909460117516,0.005495124081927649,9.392745287296595,0.05000019073486239,-0.0657995374916025,-0.07050015926361208,-0.23548505978213896,0.0944847412549148,-0.15299260952287508,0.011992290995650912,0.20882915926361267,48.14801732861626,7.8677353756471575,0.08249245025926343,5,0.05000019073486506,0.05000019073486506,-0.05999982357025058,-0.03499984741210849,-0.36999988555908114,2,-0.05048072294017769,-2.9999523168071334,4.130000114440918,-1.0000000000000198,4.2100000381469735,1.3333359824311632,4.2899999618530265,-0.05048072294017769
1147,2001-05-10,4.139999866485597,4.170000076293944,4.119999885559082,4.119999885559082,40000.0,-0.004807687899064161,-4.000023841880559,-1.999952317375637,42.85712461081342,44.28329057578703,0.06424900594998917,0.09625099334257836,0.06266035971600825,0.021841979126512534,10.18859924066436,0.05000019073486239,-0.05678705819585517,-0.0825001239776606,-0.24880680153321766,0.08380655357789646,-0.16565346275543913,0.0006532148001179294,0.22205256425277753,28.57139613353279,-10.046484455447594,0.08315333877777872,5,0.07000017166137695,0.07000017166137695,-0.03499984741211026,-0.014999866485596591,-0.2899999618530287,3,-0.045893677519166065,8.999809269502016,4.1599998474121085,-2.9999523168071334,4.130000114440918,-1.0000000000000198,4.2100000381469735,-0.045893677519166065
1148,2001-05-11,4.099999904632568,4.139999866485597,4.079999923706056,4.139999866485597,34500.0,-0.009661826846140364,1.9999999999998668,-1.9999999999999556,47.058823529411804,44.54751285662762,0.10248497647697974,0.12701110920370162,0.09897411937374301,0.05815864272805449,11.166458038950616,0.059999942779541016,-0.04844729507737089,-0.11250007152557373,-0.28317986499077463,0.05817972193962717,-0.19783996825817418,-0.02716017479297328,0.2554114816872053,15.384587169423078,-26.956661937927038,0.08533989673260031,5,0.11000013351440519,0.11000013351440519,0.04500013589859009,0.02500009536743164,-0.309999942779541,4,-0.03658533181412227,-4.000023841880559,4.139999866485597,8.999809269502016,4.1599998474121085,-2.9999523168071334,4.130000114440918,-0.03658533181412227
1149,2001-05-14,4.099999904632568,4.130000114440918,4.050000190734863,4.119999885559082,74000.0,0.0,2.9999523168071334,0.4999999999999889,48.484836808386945,44.508363509285154,0.08825031194224131,0.11727193045303608,0.09553430226415927,0.054437950905242616,12.296805376352516,0.07999992370605469,-0.04745854905131619,-0.10250005722045863,-0.275020099889816,0.07001998544889876,-0.18876007855513688,-0.01624003588578038,0.248903258156977,33.33322736925092,-13.243282831454678,0.0862600213346786,5,0.11000013351440519,0.11000013351440519,0.05000019073486328,0.02500009536743164,-0.2999999523162846,0,-0.03658533181412227,1.9999999999998668,4.099999904632568,-4.000023841880559,4.139999866485597,8.999809269502016,4.1599998474121085,-0.03658533181412227
1150,2001-05-15,4.0900001525878915,4.099999904632568,4.059999942779541,4.070000171661377,121000.0,-0.002438963970066932,1.0000238421648686,-1.0000000000000444,46.93877551020412,44.0447735427737,0.0817658541313886,0.1158863273032269,0.10255187543668765,0.06062108985855286,12.973747395747449,0.039999961853027344,-0.04346459386158674,-0.10149981975555367,-0.2732125542456396,0.07021291473453228,-0.18735618700059664,-0.01564345251051069,0.2525249511420302,33.333333333334316,-16.762586601682592,0.08585636724504316,5,0.07500004768371493,0.11999988555908203,0.06999993324279696,0.03499984741210849,-0.2700002193450932,1,-0.04889976533550233,2.9999523168071334,4.099999904632568,1.9999999999998668,4.099999904632568,-4.000023841880559,4.139999866485597,-0.04889976533550233
1151,2001-05-16,4.050000190734863,4.079999923706056,4.0399999618530265,4.059999942779541,130500.0,-0.009779941408490811,-1.6666454740522534,-0.49998807905965403,42.26805542719722,45.1918451090488,0.09052611422996204,0.14272670739579496,0.1406552715017808,0.094569132176062,13.75583851873323,0.05000019073486506,-0.05054309837181847,-0.12849979400634748,-0.30179901912840723,0.044799431115712274,-0.21514940656737735,-0.0418501814453176,0.286274415116627,7.692476983458116,-41.87611678396435,0.08664961256103004,5,0.11499977111816317,0.15999984741211026,0.1149998903274545,0.07499980926513672,-0.25000023841857955,2,-0.056790184360542506,1.0000238421648686,4.0900001525878915,2.9999523168071334,4.099999904632568,1.9999999999998668,4.099999904632568,-0.056790184360542506
1152,2001-05-17,4.0,4.0399999618530265,3.9800000190734863,4.0399999618530265,80500.0,-0.012345725525951368,2.000000000000089,4.000095369796297,41.00000429153645,44.24912070593671,0.15003320898825123,0.17574716679907265,0.1887835445929147,0.14040061311237384,14.892545986088185,0.07000017166137695,-0.06256369619976532,-0.16199998855590803,-0.3373912608266254,0.01339128371480891,-0.24969562469126672,-0.07430435242054934,0.3301491179306275,12.49999999999993,-36.69770388283757,0.08769563613535848,5,0.09500002861022949,0.18499994277954102,0.16500008106231778,0.125,-0.15000009536743208,3,-0.052500009536743164,-1.6666454740522534,4.050000190734863,1.0000238421648686,4.0900001525878915,2.9999523168071334,4.099999904632568,-0.052500009536743164
1153,2001-05-18,4.0,4.019999980926514,3.990000009536743,4.019999980926514,82500.0,0.0,2.0,0.5000000000000111,36.559130412490035,43.2898785410331,0.11685971081434765,0.16034025649469985,0.1862282742553596,0.13749889202479526,15.66406369282255,0.029999971389770508,-0.08219593702735839,-0.1469999790191654,-0.3240042323817711,0.03000427434344033,-0.23550210570046826,-0.05849785233786253,0.3161431539763422,13.33331214058422,-28.980120110071745,0.08850212668130295,5,0.08999991416931152,0.18499994277954102,0.16500008106231778,0.125,-0.15000009536743208,4,-0.03750002384185802,2.000000000000089,4.0,-1.6666454740522534,4.050000190734863,1.0000238421648686,4.0900001525878915,-0.03750002384185802
1154,2001-05-21,4.0,4.0,3.940000057220459,3.9800000190734863,79500.0,0.0,5.0,-1.0,36.559130412490035,42.689305349590605,0.093802926967685,0.15572286132886148,0.1845874488033683,0.1371384194422527,15.698597565786187,0.059999942779541016,-0.06555067924112112,-0.1389999866485594,-0.32761259537480036,0.04961262207768202,-0.23330629101168032,-0.04469368228543846,0.3026974285802275,37.5,1.6229979060103688,0.09430630436312061,5,0.05500006675720215,0.16499996185302734,0.16500008106231778,0.125,-0.20000004768371626,0,-0.052500009536743164,2.0,4.0,2.000000000000089,4.0,-1.6666454740522534,4.050000190734863,-0.052500009536743164
1155,2001-05-22,4.0,4.059999942779541,3.9800000190734863,3.990000009536743,147500.0,0.0,-4.333333333333333,0.5,32.18389922615302,41.54553113652034,0.08205176429473138,0.15334636319796946,0.18291279308502695,0.13415567433219433,15.088022522860916,0.07999992370605469,-0.0837180419223289,-0.1324999809265135,-0.3311135432507175,0.06611358139769097,-0.23180676208861595,-0.03319319976441104,0.2809355862986411,42.857142857142584,11.12254349824417,0.09930678116210216,5,0.05500006675720215,0.16499996185302734,0.18250012397766113,0.125,-0.0699999332427983,1,-0.050000011920929066,5.0,4.0,2.0,4.0,2.000000000000089,4.0,-0.050000011920929066
1156,2001-05-23,3.990000009536743,4.0,3.990000009536743,4.0,15000.0,-0.002499997615814209,1.0,-1.0,45.90163934426235,41.88381055134799,0.07308722125665756,0.15889139192930912,0.1917321571010051,0.14256943260693689,14.444451245920419,0.009999990463256836,-0.09236974318363256,-0.13449996709823608,-0.3427987835176065,0.07379884932113434,-0.2386493753079213,-0.03035055888855087,0.270479445017207,41.66666666666667,6.010240910975334,0.10414940820968514,5,0.04999995231628418,0.17499995231628418,0.2075001001358041,0.13499999046325684,-0.0399999618530269,2,-0.04260653531017977,-4.333333333333333,4.0,5.0,4.0,2.0,4.0,-0.04260653531017977
1157,2001-05-24,3.9600000381469727,4.0,3.9300000667572017,4.0,51500.0,-0.007518789804026538,2.500000000000022,4.0,7.692251261786282,37.50974696605627,0.08366762941146266,0.17917571451125092,0.21663238216996739,0.17001023281916883,14.752560670733189,0.0699999332427983,-0.0918185821016877,-0.15249994993209803,-0.36993712581063676,0.06493722594644069,-0.2612185378713674,-0.04378136199282867,0.28125065256696846,23.07692307692334,-7.625596566745994,0.10871858793926929,5,0.0700000524520874,0.19999992847442627,0.23500001430511563,0.16499996185302734,0.07000017166137784,3,-0.04040406168924149,1.0,3.990000009536743,-4.333333333333333,4.0,5.0,4.0,-0.04040406168924149
1158,2001-05-25,3.9700000286102295,4.0,3.9700000286102295,3.9800000190734863,17000.0,0.002525250092658027,-5.0,0.25,12.49993480730879,33.511424521492025,0.05955023774704227,0.16088506419502124,0.20347798922058047,0.15965477414737883,15.44862468863562,0.039999961853027344,-0.09472049434390328,-0.13199996948242188,-0.3558984004615855,0.0918984614967413,-0.24394918497200369,-0.020050753992840065,0.24635061218717258,30.769230769231005,2.4041215863116427,0.11194921548958167,5,0.04499995708465576,0.18999993801116943,0.2250000238418588,0.1549999713897705,0.029999971389770508,4,-0.030226731262687156,2.500000000000022,3.9600000381469727,1.0,3.990000009536743,-4.333333333333333,4.0,-0.030226731262687156
1159,2001-05-28,3.990000009536743,4.0,3.9600000381469727,4.0,10500.0,0.005037778534604964,7.0,1.0,23.07685253874979,30.860099746885993,0.024927220878697476,0.1269147979091887,0.18049097038770867,0.14099276250033554,16.45810065669442,0.039999961853027344,-0.09722266522896028,-0.09899998903274554,-0.3168265290260104,0.11882655096051975,-0.20791325902937796,0.009913280963886884,0.2034425853374433,46.15384615384634,16.982678110131825,0.10891326999663255,5,0.014999985694885254,0.16999995708465576,0.2124999761581421,0.13499999046325684,0.12999987602233887,0,-0.035087745506153456,-5.0,3.9700000286102295,2.500000000000022,3.9600000381469727,1.0,3.990000009536743,-0.035087745506153456
1160,2001-05-29,3.9800000190734863,4.0,3.9800000190734863,4.0,42000.0,-0.002506263268008846,1.0,2.0,12.500000000000043,27.55253803275297,0.01976083763203995,0.12189979447696864,0.18668137812374397,0.1525735629949061,17.522129960433674,0.019999980926513672,-0.10404511471838607,-0.09549998044967634,-0.30460579744461214,0.11360583654525946,-0.20005288894714468,0.009052928047791564,0.19236717355134125,71.4285714285716,42.8130775904984,0.10455290849746791,5,0.014999985694885254,0.1799999475479126,0.2099999189376831,0.14499998092651367,0.4200000762939453,1,-0.04522614720969409,7.0,3.990000009536743,-5.0,3.9700000286102295,2.500000000000022,3.9600000381469727,-0.04522614720969409
1161,2001-05-30,3.9700000286102295,3.9800000190734863,3.9700000286102295,3.9800000190734863,12500.0,-0.002512560405862674,1.0,0.5,13.043478260869506,24.446257362678868,0.01924301818980423,0.11080273196203905,0.1955784421994471,0.16519803009020606,18.510607524847728,0.009999990463256836,-0.11394905642357678,-0.08849997520446795,-0.2709135747805549,0.09391362437161854,-0.17970677499251142,0.002706824583575518,0.18297779394518798,57.142857142857416,27.34357971423092,0.09120679978804334,5,0.02499997615814209,0.18999993801116943,0.2099999189376831,0.1549999713897705,0.10999989509582608,2,-0.01007555706921004,1.0,3.9800000190734863,7.0,3.990000009536743,-5.0,3.9700000286102295,-0.01007555706921004
1162,2001-05-31,3.9700000286102295,3.990000009536743,3.9600000381469727,3.990000009536743,6000.0,0.0,2.0,2.0,15.78947368421052,22.13851772620337,0.016248727414922115,0.11097960721420286,0.19928846709832282,0.1666675800032511,19.53555535097175,0.029999971389770508,-0.12230101015273398,-0.08499997854232788,-0.2715475148856399,0.10154755780098412,-0.17827374671398388,0.008273789629328121,0.1651395734813308,25.0,-6.349064424346466,0.09327376817165596,5,0.02499997615814209,0.18999993801116943,0.2099999189376831,0.1549999713897705,0.06999993324279696,3,-0.005037778534604853,1.0,3.9700000286102295,1.0,3.9800000190734863,7.0,3.990000009536743,-0.005037778534604853
1163,2001-06-01,3.9500000476837163,3.9600000381469727,3.940000057220459,3.9500000476837163,15000.0,-0.005037778534604853,1.0000000000000888,-0.0,14.285714285714306,19.663693712117176,0.031749102201596546,0.10983280658405414,0.22219780626737284,0.18841894153287297,20.687839096777566,0.029999971389770508,-0.12335376388303354,-0.08799996376037589,-0.2438135747105563,0.06781364718980454,-0.16590676923546566,-0.010093158285285675,0.16872839158109576,16.666666666667407,-13.835267643192655,0.07790680547509014,6,0.04499995708465532,0.20999991893768266,0.22499990463256792,0.17499995231628374,0.1499998569488521,4,0.02025320535667996,2.0,3.9700000286102295,1.0,3.9700000286102295,1.0,3.9800000190734863,0.02025320535667996
1164,2001-06-04,4.0,4.0,3.920000076293945,3.9500000476837163,44500.0,0.012658215623466473,2.200000000000018,100.0,31.999969482421704,19.643257073924808,-0.020395673023912764,0.04563315007101032,0.17542581408283375,0.1416285325993849,21.631758483260505,0.07999992370605513,-0.11779718229378044,-0.02750000953674281,-0.16125148947363055,0.10625147040014449,-0.09437574950518623,0.03937573043170106,0.10363016946420345,100.0,66.9705302911336,0.06687573996844372,6,-0.039999961853027344,0.1549999713897705,0.17499995231628418,0.125,0.13000011444091797,0,0.0,1.0000000000000888,3.9500000476837163,2.0,3.9700000286102295,1.0,3.9700000286102295,0.0
1165,2001-06-05,3.9500000476837163,4.0,3.9300000667572017,3.9600000381469727,26000.0,-0.012499988079070934,-1.799999999999968,-0.1999999999999929,30.769202554013262,17.961875208341578,0.024323826038366025,0.08585853468356364,0.22588263162307642,0.19564966630361758,22.62668844629547,0.0699999332427983,-0.10896012804895427,-0.06849995851516644,-0.19734494796939517,0.06034503093906185,-0.13292245324228036,-0.0040774637880520714,0.13526711246346101,37.5000000000009,1.2132916755766985,0.06442249472711423,6,0.009999990463256392,0.20499992370605424,0.2474998831748958,0.17499995231628374,0.08999991416931019,1,0.04303793311978654,2.200000000000018,4.0,1.0000000000000888,3.9500000476837163,2.0,3.9700000286102295,0.04303793311978654
1166,2001-06-06,3.9500000476837163,3.9500000476837163,3.920000076293945,3.9500000476837163,20000.0,0.0,1.0,-0.0,38.09523809523812,21.339984856502895,0.02017472295285927,0.07306531038808073,0.2224803695757127,0.19677371210380157,23.7174434137276,0.029999971389771396,-0.09997363153819983,-0.057999968528747115,-0.17161977978249388,0.0556198427249992,-0.1148098741556205,-0.001190062901873734,0.11874040407813746,37.5000000000009,-1.72139393369892,0.05680990562687321,6,0.009999990463256392,0.20499992370605424,0.252499938011169,0.17499995231628374,0.10999989509582475,2,0.11392406132946653,-1.799999999999968,3.9500000476837163,2.200000000000018,4.0,1.0000000000000888,3.9500000476837163,0.11392406132946653
1167,2001-06-07,3.9500000476837163,3.9500000476837163,3.9300000667572017,3.9500000476837163,41000.0,0.0,1.0,0.0,38.09523809523812,24.183907444050597,0.020793733488960076,0.06124102208795135,0.2193303314725763,0.1967755079097384,24.86714413496295,0.01999998092651456,-0.08706442038766316,-0.04849997758865321,-0.14632364439390733,0.04932368921660091,-0.09741181099128005,0.00041185581397407134,0.10386636653134618,37.5000000000009,-4.78967999800782,0.04891183340262709,6,0.009999990463256392,0.16000008583068803,0.28499984741210893,0.1949999332427983,0.1800000667572017,3,0.03291136062101341,1.0,3.9500000476837163,-1.799999999999968,3.9500000476837163,2.200000000000018,4.0,0.03291136062101341
1168,2001-06-08,3.9500000476837163,3.9500000476837163,3.940000057220459,3.9500000476837163,405000.0,0.0,1.0,0.0,38.09523809523812,25.852616950327075,0.019733585449362767,0.05209833002139552,0.216115346407586,0.19661764680523808,25.680727654371715,0.00999999046325728,-0.0894913582561232,-0.04099998474121058,-0.12851540407560114,0.046515434593180416,-0.08475769440840564,0.002757724925984917,0.09047973273923438,37.5000000000009,-5.172658018229839,0.04375770966719546,6,0.009999990463256392,0.15499997138976918,0.2599999904632573,0.1949999332427983,0.16999983787536577,4,0.022784788122239608,1.0,3.9500000476837163,1.0,3.9500000476837163,-1.799999999999968,3.9500000476837163,0.022784788122239608
1169,2001-06-11,3.9500000476837163,3.9500000476837163,3.920000076293945,3.9500000476837163,62000.0,0.0,1.0,0.0,38.09523809523812,28.696532294242417,0.015045041564535122,0.04246155551492725,0.21541310654344814,0.19629851553554145,26.34492255727368,0.029999971389771396,-0.07213730128023066,-0.033499991893767955,-0.10612742574818279,0.039127441960646436,-0.0698137088209756,0.0028137250334392405,0.0784317623263342,37.5000000000009,-4.936608749679856,0.03631371692720727,6,0.009999990463256392,0.11500000953674272,0.2599999904632573,0.1949999332427983,0.16999983787536577,0,0.037974646870399864,1.0,3.9500000476837163,1.0,3.9500000476837163,1.0,3.9500000476837163,0.037974646870399864
1170,2001-06-12,3.890000104904175,3.9500000476837163,3.890000104904175,3.9500000476837163,57000.0,-0.015189858748160145,-1.0000000000000149,-100.0,30.769230769230703,30.666060350726998,0.06809706396094661,0.09139564785743426,0.2717424815781522,0.2557070203786651,27.175533712915545,0.05999994277954146,-0.062092301548927864,-0.08349993228912345,-0.1491224532361084,-0.01787741134213805,-0.11631119276261614,-0.05068867181563075,0.12758853173426488,0.0,-40.776965528315394,0.03281126047349261,6,0.0549999475479126,0.15499985218048096,0.31999993324279874,0.25499987602233976,0.3099997043609619,1,0.06169665888547704,1.0,3.9500000476837163,1.0,3.9500000476837163,1.0,3.9500000476837163,0.06169665888547704
1171,2001-06-13,3.8199999332427983,3.910000085830689,3.8199999332427983,3.890000104904175,186000.0,-0.01799490225543343,-1.5714266251592617,1.1666706403134253,26.666645473900672,31.874634994025904,0.12804769061813914,0.15102438664017726,0.33460395162806966,0.32585233725994955,28.114730317400927,0.09000015258789062,-0.06157947814271392,-0.14200009107589695,-0.22847491243350104,-0.05552526971829286,-0.18523750175469944,-0.0987626803970949,0.18227807958752917,0.0,-41.238959324597886,0.0432374106788021,6,0.09000003337860063,0.1750000715255733,0.39000010490417525,0.32500004768371626,0.3399999141693102,2,0.05759163153269231,-1.0000000000000149,3.890000104904175,1.0,3.9500000476837163,1.0,3.9500000476837163,0.05759163153269231
1172,2001-06-14,3.7899999618530273,3.849999904632568,3.7200000286102295,3.809999942779541,148000.0,-0.007853395789016115,1.6000000000000143,0.2857133125796164,21.874983701851463,32.71788715137448,0.14508696018123235,0.17337399328806535,0.3556799189407043,0.35398826059397415,28.835020866126566,0.12999987602233842,-0.05907189309667826,-0.161500060558319,-0.27524494823732315,-0.047755172879314856,-0.21837250439782085,-0.10462761671881671,0.18675911983504623,30.43475105992593,-11.6275402724754,0.05687244383950217,6,0.0700000524520874,0.15500009059905961,0.4200000762939462,0.3550000190734872,0.3600001335144043,3,0.07124010122535829,-1.5714266251592617,3.8199999332427983,-1.0000000000000149,3.890000104904175,1.0,3.9500000476837163,0.07124010122535829
1173,2001-06-15,3.849999904632568,3.849999904632568,3.7300000190734863,3.759999990463257,76500.0,0.015831119626240175,1.6666666666666832,-4.499999999999978,30.555535319404683,32.55739446659481,0.07756728150563497,0.10704867228557902,0.28759156961866816,0.2931567916204192,29.59423681113246,0.11999988555908159,-0.055375252508247375,-0.09400011301040712,-0.21389484503968115,0.025894619018866916,-0.15394747902504458,-0.0340527469957701,0.08567772856305078,56.52168053986224,14.358261293246152,0.05994736601463704,6,0.01000010967254683,0.08000004291534513,0.36000013351440563,0.29500007629394664,0.3000001907348637,4,0.07272732902445944,1.6000000000000143,3.7899999618530273,-1.5714266251592617,3.8199999332427983,-1.0000000000000149,3.890000104904175,0.07272732902445944
1174,2001-06-18,3.7899999618530273,3.829999923706055,3.7699999809265137,3.7699999809265137,23500.0,-0.015584401107996082,-5.000000000000044,0.22222222222222332,26.82925269122329,32.11962225961814,0.1169439681375648,0.15864298380727382,0.33831674926757316,0.3519838432527411,29.961591758542884,0.07999992370605424,-0.05606132583988854,-0.1435000538825988,-0.27856733965489244,-0.00843276811030469,-0.2110336967687454,-0.07596641099645174,0.1111692546089289,30.43475105992593,-7.695243466682427,0.06753364288614704,6,0.04500007629394531,0.1350001096725464,0.4200000762939462,0.3550000190734872,0.40000009536743164,0,0.08707122085159846,1.6666666666666832,3.849999904632568,1.6000000000000143,3.7899999618530273,-1.5714266251592617,3.8199999332427983,0.08707122085159846
1175,2001-06-19,3.7999999523162837,3.849999904632568,3.740000009536743,3.759999990463257,62000.0,0.002638519937706585,-1.749999999999989,1.9999999999999778,29.268275663152636,31.138848656053092,0.09323333080779905,0.14007284828420774,0.3189669709124421,0.34130428189149997,31.34701335493009,0.10999989509582475,-0.05431067531760325,-0.12350006103515687,-0.2671773921996601,0.020177270129345892,-0.19533872661740848,-0.05166139545290527,0.0721821940893963,42.10521032276813,6.116654945703708,0.07183866558225142,6,0.03500008583068892,0.11000001430511519,0.4100000858306898,0.3450000286102308,0.3500001430511479,1,0.08421050980480738,-5.000000000000044,3.7899999618530273,1.6666666666666832,3.849999904632568,1.6000000000000143,3.7899999618530273,0.08421050980480738
1176,2001-06-20,3.8199999332427983,3.890000104904175,3.7899999618530273,3.7999999523162837,42000.0,0.005263152941442417,-4.000011920940324,0.5000000000000278,32.55812148263146,30.523613476874573,0.05906486966472313,0.11244920378813417,0.29094634686181964,0.3210694385037658,32.48455456594959,0.10000014305114746,-0.060309156287727816,-0.09500007629394469,-0.24218424261412208,0.0521840900262327,-0.16859215945403339,-0.021407993133855996,-0.0999999046325688,58.823446914023755,20.559045941439713,0.0735920831600886,6,0.01500010490417436,0.08000004291534424,0.36750018596649126,0.32500004768371626,0.35999989509582475,2,0.09947640907411137,-1.749999999999989,3.7999999523162837,-5.000000000000044,3.7899999618530273,1.6666666666666832,3.849999904632568,0.09947640907411137
1177,2001-06-21,3.7999999523162837,3.849999904632568,3.7999999523162837,3.849999904632568,24500.0,-0.005235597192677632,1.0,-2.499999999999889,32.55812148263138,29.908378297696046,0.062077874672589406,0.12632450158028874,0.3012383992379566,0.3410990879349307,33.13397423176241,0.04999995231628418,-0.06335759731268364,-0.107000052928925,-0.2611155998652097,0.047115494007359704,-0.18405782639706736,-0.02994227946078265,-0.0765999221801752,43.74993480745447,2.6398187399288204,0.07705777346814247,6,0.03500008583068892,0.09000003337860152,0.38750004768371626,0.3450000286102308,0.39000010490417525,3,0.09473681568769154,-4.000011920940324,3.8199999332427983,-1.749999999999989,3.7999999523162837,-5.000000000000044,3.7899999618530273,0.09473681568769154
1178,2001-06-22,3.849999904632568,3.859999895095825,3.7999999523162837,3.7999999523162837,135500.0,0.013157882353605599,-1.4000000000000177,-1.0,32.55812148263145,29.293143118517524,-0.004021774399172173,0.07048741655595503,0.241911365728948,0.29143581859876777,33.737162879453415,0.05999994277954146,-0.06907551876993878,-0.05100009441375786,-0.20412894667368997,0.10212875784617426,-0.12756452054372414,0.02556433171620842,-0.12326787300109787,73.33321677321291,38.03345420911042,0.07656442612996614,6,-0.014999866485595259,0.04000008106231734,0.29000008106231734,0.29500007629394664,0.38999986648559526,4,0.0779221293937915,1.0,3.7999999523162837,-4.000011920940324,3.8199999332427983,-1.749999999999989,3.7999999523162837,0.0779221293937915
1179,2001-06-25,3.849999904632568,3.869999885559082,3.8199999332427983,3.849999904632568,58000.0,0.0,1.4999999999999223,0.0,36.842082147775564,29.967904382800285,-0.022013492524378897,0.06267454021015206,0.23239198032700825,0.2915204409468424,34.19924222889848,0.049999952316283736,-0.0756411177070011,-0.04400008916854903,-0.1927351923892675,0.10473501405216945,-0.11836764077890827,0.03036746244181021,-0.12000251153564356,73.33321677321291,36.72914977081855,0.07436755161035925,6,-0.03499984741210893,0.04000008106231734,0.28750002384185835,0.29500007629394664,0.4100003242492689,0,0.0779221293937915,-1.4000000000000177,3.849999904632568,1.0,3.7999999523162837,-4.000011920940324,3.8199999332427983,0.0779221293937915
1180,2001-06-26,3.7999999523162837,3.849999904632568,3.7999999523162837,3.809999942779541,29500.0,-0.012987000923330161,-8.999999999999112,-100.0,32.55812148263141,30.622512828214813,0.015508223658348808,0.10382086272131685,0.27177290310412916,0.3409957847605791,34.760114650488774,0.04999995231628418,-0.08443886730089067,-0.0850000381469731,-0.2336076983366877,0.06360762204274151,-0.1593038682418304,-0.010696208052115797,-0.06680250498321438,9.999976158175752,-25.396455320133132,0.0743038300948573,6,0.005000114440918413,0.09000003337860152,0.310000061988831,0.3450000286102308,0.5200002193450932,1,0.1026316078415872,1.4999999999999223,3.849999904632568,-1.4000000000000177,3.849999904632568,1.0,3.7999999523162837,0.1026316078415872
1181,2001-06-27,3.9300000667572017,3.940000057220459,3.849999904632568,3.849999904632568,52500.0,0.03421055686110641,-1.2499992549434613,-8.000023841880292,48.214287234812446,33.549102109654925,-0.10867588410526174,-0.030914606478726903,0.13244543042643864,0.2101039846737316,34.59539747144124,0.14000010490417525,-0.09110563424760221,0.04700007438659615,-0.0978193229057811,0.1918194716789734,-0.0254096242595927,0.119409773032785,-0.1936665662727104,92.85715502134667,55.34217580542027,0.07240969864618862,6,-0.09500002861022905,-0.07000005245208696,0.17999994754791304,0.21499991416931286,0.3700001239776616,2,0.05597965009495809,-8.999999999999112,3.7999999523162837,1.4999999999999223,3.849999904632568,-1.4000000000000177,3.849999904632568,0.05597965009495809
1182,2001-06-28,3.9500000476837163,4.0300002098083505,3.880000114440918,3.940000057220459,577500.0,0.005089053584423242,-1.3076959756739595,0.12499962747173066,50.0,35.70959818527662,-0.1157672252120765,-0.055326372707706906,0.10251342506054284,0.18963890711580111,33.926096974192575,0.15000009536743253,-0.09017068827408536,0.06800005435943657,-0.07454827602050385,0.21054838473937698,-0.0032741108305338606,0.139274219549407,-0.20551988492978612,65.21735975561087,26.5562072761129,0.07127416518997029,6,-0.06499993801116943,-0.07499992847442627,0.15249991416931108,0.1949999332427983,0.350000143051147,3,0.05822779186794658,-1.2499992549434613,3.9300000667572017,-8.999999999999112,3.7999999523162837,1.4999999999999223,3.849999904632568,0.05822779186794658
1183,2001-06-29,4.0300002098083505,4.0300002098083505,3.9500000476837163,4.0,441000.0,0.02025320535667996,4.333306842565079,3.000023841880603,56.06061755461321,38.957527614542165,-0.187239430735183,-0.13599853820586283,0.014273199565986161,0.10803741029741065,33.01448698901077,0.08000016212463423,-0.0791417247988293,0.1440002083778391,-0.010565520264814054,0.2985659370204923,0.06671734405651275,0.22128307269916547,-0.26838884423115505,100.0,58.664192400146675,0.07728286432132656,6,-0.14500010013580367,-0.1550000905990605,0.064999818801879,0.11499977111816406,0.25999975204467596,4,0.03970219332065916,-1.3076959756739595,3.9500000476837163,-1.2499992549434613,3.9300000667572017,-8.999999999999112,3.7999999523162837,0.03970219332065916
1184,2001-07-02,4.0,4.0399999618530265,3.9700000286102295,4.010000228881837,43000.0,-0.007444220408558522,1.000006811989126,-0.33333863148694653,58.73014551472456,42.23106870916127,-0.13892779950484258,-0.11172660977676818,0.040028168710741774,0.13544721810780835,32.86203742037801,0.06999993324279696,-0.06291490640684705,0.11399999856948861,-0.04056573007316455,0.2685657272121418,0.03671713424816225,0.19128286289081498,-0.22228530376893518,83.33334989017878,35.24995775025728,0.07728286432132656,7,-0.0850000381469731,-0.12000000476837203,0.08749997615814209,0.14499998092651456,0.2800002098083505,0,0.059999942779540794,4.333306842565079,4.0300002098083505,-1.3076959756739595,3.9500000476837163,-1.2499992549434613,3.9300000667572017,0.059999942779540794
1185,2001-07-03,4.119999885559082,4.119999885559082,3.9600000381469727,4.019999980926514,271000.0,0.029999971389770508,2.2,-9.999761586876854,72.05881785768993,46.62003497305666,-0.23329565195723578,-0.230136752354424,-0.08194294699907978,0.013688100900317579,33.07029279184008,0.15999984741210938,-0.04945882280026437,0.22549989223480216,0.040428000744324066,0.4105717837252807,0.1329639464895629,0.3180358379800414,-0.32130236807826007,100.0,43.94101108759925,0.09253594574523917,7,-0.15999996662139893,-0.19999992847442627,-0.03749990463256836,0.02500009536743253,0.1400003433227548,1,0.03398066679891598,1.000006811989126,4.0,4.333306842565079,4.0300002098083505,-1.3076959756739595,3.9500000476837163,0.03398066679891598
1186,2001-07-04,4.400000095367432,4.400000095367432,4.0399999618530265,4.099999904632568,163000.0,0.0679612178606539,1.3999993642175326,3.0000047683761295,82.79569534114859,52.20198762400301,-0.47200734931152555,-0.5003486589120918,-0.3613461603593997,-0.2661416703932291,33.9711855415986,0.3600001335144052,-0.019527578499894727,0.48300009965896606,0.1909942529870321,0.7750059463309,0.3369971763229991,0.629003022994933,-0.5691723410787839,100.0,39.01845399213542,0.146002923335967,7,-0.30000007152557373,-0.3400000333786011,-0.3225001096725464,-0.2550001144409171,-0.16000032424926847,2,-0.018181800448205276,2.2,4.119999885559082,1.000006811989126,4.0,4.333306842565079,4.0300002098083505,-0.018181800448205276
1187,2001-07-05,4.079999923706056,4.1599998474121085,4.070000171661377,4.1599998474121085,108500.0,-0.07272731016489986,1.2499940395298659,-0.2666662428116785,59.66386201060104,55.21373657155519,-0.12081756255256115,-0.17930280833655177,-0.04606700026094579,0.05169086690942226,34.92076365499601,0.3299999237060547,0.0032918966466874977,0.15649993419647323,-0.14425532337278835,0.45725519176573437,0.006122305411842888,0.306877562981104,-0.18087148848795387,28.88885827712408,-31.307810727320643,0.1503776287846306,7,0.020000100135802334,-0.01999986171722501,-0.0024999380111703218,0.06500005722045898,0.1599998474121076,3,0.0539216350839955,1.3999993642175326,4.400000095367432,2.2,4.119999885559082,1.000006811989126,4.0,0.0539216350839955
1188,2001-07-06,4.0399999618530265,4.119999885559082,4.0399999618530265,4.099999904632568,211000.0,-0.009803912402207904,-1.6666666666666172,0.7500000000000278,60.683755632890914,57.86281140323467,-0.057028989871572566,-0.1393596056053985,-0.010705432246683522,0.09006695080639471,35.77008189578464,0.07999992370605558,0.024414126952421622,0.11199997663497818,-0.19308678748101293,0.4170867407509693,-0.040543405423017376,0.26454335869297374,-0.08076692741700509,18.181798477805742,-43.888446874562156,0.15254338205799567,7,0.060000061988831455,0.02000010013580411,0.0375000238418588,0.1050000190734881,0.15000009536743253,4,0.06435649290515899,1.2499940395298659,4.079999923706056,1.3999993642175326,4.400000095367432,2.2,4.119999885559082,0.06435649290515899
1189,2001-07-09,4.099999904632568,4.150000095367432,4.059999942779541,4.059999942779541,240500.0,0.014851471125267413,-3.5000119209403238,-0.6666666666666567,62.2950749190989,61.16691734061995,-0.08698441912734545,-0.19768095310442124,-0.07699885793163119,0.029254551079262114,36.46990189060998,0.11000013351440519,0.050683041669215445,0.16449992656707746,-0.15009092097938748,0.4790907741135424,0.007204502793845435,0.3217953503403099,-0.08787482288477744,31.8181473361604,-31.423534280072047,0.15729542377323236,7,0.02500009536743164,-0.03999984264373779,-0.022499918937683105,0.0450000762939462,0.13000011444091797,0,0.04634147844876235,-1.6666666666666172,4.0399999618530265,1.2499940395298659,4.079999923706056,1.3999993642175326,4.400000095367432,0.04634147844876235
1190,2001-07-10,4.130000114440918,4.150000095367432,4.099999904632568,4.139999866485597,100500.0,0.007317124513698703,2.3333227370261462,-0.24999403952986032,62.60162585866975,62.76551052104854,-0.07291963417230907,-0.22006174328256245,-0.11307370357044633,-0.0005935536619627868,36.83357089323303,0.05000019073486328,0.07634122179090141,0.18250013589859027,-0.14290656374566613,0.5079068355428467,0.01979678607646207,0.34520348572071846,-0.09000015258789151,25.00003311367945,-37.197715794064116,0.1627033498221282,7,0.009999990463256836,-0.0700000524520874,-0.07250010967254639,0.014999866485596591,0.09999990463256836,1,0.03631963467578214,-3.5000119209403238,4.099999904632568,-1.6666666666666172,4.0399999618530265,1.2499940395298659,4.079999923706056,0.03631963467578214
1191,2001-07-11,4.0399999618530265,4.099999904632568,4.010000228881837,4.099999904632568,184500.0,-0.021791803896856532,1.9999920527064212,6.000143054694134,59.23076316450187,63.791150872659856,0.03835875032529046,-0.11882698581355466,-0.032253515702124425,0.08919656922510111,36.02653469093786,0.11999988555908114,0.09895429624781737,0.08149998188018692,-0.24061644217048528,0.40361640593085957,-0.07955823014514962,0.24255819390552347,0.3600001335144052,19.999872843100157,-42.69185426068988,0.16105821202533632,7,0.13500010967254727,0.02000010013580411,0.017500042915345126,0.11500000953674405,0.22000026702881037,2,0.05445551215498101,2.3333227370261462,4.130000114440918,-3.5000119209403238,4.099999904632568,-1.6666666666666172,4.0399999618530265,0.05445551215498101
1192,2001-07-12,4.059999942779541,4.110000133514403,4.0399999618530265,4.070000171661377,92500.0,0.0049504903750892115,-1.7999961853171869,0.16667064031343878,58.26771195302217,64.03638358359419,0.039787220173647775,-0.12391530933963635,-0.05268609272684355,0.06894105772007553,34.396141845965644,0.07000017166137695,0.13145719814260026,0.08799996376037589,-0.2269336775084616,0.4029336050292134,-0.06946685687404308,0.24546678439479486,0.33220015525817903,35.714115415137826,-24.572722550066544,0.15746682063441886,7,0.12000012397766113,1.1920928955078125e-07,-0.0024999380111694336,0.09500002861022949,0.17999982833862216,3,0.04433493371317421,1.9999920527064212,4.0399999618530265,2.3333227370261462,4.130000114440918,-3.5000119209403238,4.099999904632568,0.04433493371317421
1193,2001-07-13,4.130000114440918,4.150000095367432,4.0399999618530265,4.0399999618530265,179000.0,0.01724142183446764,-1.4444432670707128,-8.999809269502283,60.44776039735445,64.22722968166417,-0.016244508236072264,-0.18115070670494848,-0.13037385184505013,-0.0020278942849110138,32.78898484501493,0.11000013351440519,0.15031359287333856,0.14400012493133563,-0.17298574929547783,0.4609859991581491,-0.014492812182071546,0.30249306204474236,0.2545559862136848,85.71428571428562,25.959173958112814,0.1584929371134068,7,0.04999995231628418,-0.0700000524520874,-0.09500002861022949,0.02499985694885254,0.1599998474121085,4,0.026634298699562242,-1.7999961853171869,4.059999942779541,1.9999920527064212,4.0399999618530265,2.3333227370261462,4.130000114440918,0.026634298699562242
1194,2001-07-16,4.119999885559082,4.170000076293944,4.119999885559082,4.139999866485597,88000.0,-0.002421362858288867,-4.000023841880559,-0.22222163353537833,62.307676648263794,63.1437695472835,0.01404474816041379,-0.15300472992742442,-0.125756884124967,0.0067759006327454685,31.149136704076124,0.05000019073486239,0.16801065631468104,0.11749989986419695,-0.1907635469332858,0.4257633466616797,-0.03663182353454442,0.2716316232629383,0.2570650976600657,68.74985098824617,2.5894716457678584,0.15413172339874132,7,0.08500027656555176,-0.059999823570251465,-0.08749985694885254,0.03500008583068848,0.16000032424926847,0,0.01699033339945788,-1.4444432670707128,4.130000114440918,-1.7999961853171869,4.059999942779541,1.9999920527064212,4.0399999618530265,0.01699033339945788
1195,2001-07-17,4.119999885559082,4.170000076293944,4.099999904632568,4.099999904632568,31000.0,0.0,-6.000023841880559,-0.9999999999999556,58.11964157371576,60.40198579534652,0.01569527388493963,-0.13470851213421398,-0.12867210524191153,0.0050883024229460005,29.097316761547198,0.07000017166137606,0.1760926561089038,0.10149990320205671,-0.19552220835671363,0.39852201476082705,-0.04701115257732891,0.2500109589814419,0.24972380257331928,68.74985098824617,5.7199669794158225,0.14851105577938523,7,-0.029999732971191406,-0.059999823570251465,-0.10749983787536621,0.03500008583068848,0.11999988555908114,1,0.026699062274240237,-4.000023841880559,4.119999885559082,-1.4444432670707128,4.130000114440918,-1.7999961853171869,4.059999942779541,0.026699062274240237
1196,2001-07-18,4.199999809265137,4.199999809265137,4.130000114440918,4.150000095367432,47500.0,0.019417457749564715,1.8000038147190935,2.4999880790596762,60.1625819272304,60.45739911941645,-0.10689983827011584,-0.1947658697879957,-0.21168487853071394,-0.07567213885791002,27.94531085602473,0.07999992370605469,0.18769423217645897,0.16249983310699445,-0.12963390067580072,0.45463356688979006,0.016432966215596423,0.3085666999983925,0.1625294096822536,100.0,35.7081893736984,0.1460668668913978,7,-0.09499979019165039,-0.13999974727630615,-0.20499980449676514,-0.059999823570251465,-0.03999996185302823,2,0.007142907421607392,-6.000023841880559,4.119999885559082,-4.000023841880559,4.119999885559082,-1.4444432670707128,4.130000114440918,0.007142907421607392
1197,2001-07-19,4.1599998474121085,4.2199997901916495,4.099999904632568,4.199999809265137,75000.0,-0.009523800873702193,2.0000000000000444,-0.8000038147191114,55.462165007154454,59.877222383223504,-0.06074665465302065,-0.1332442709236359,-0.1745799299365869,-0.0374713738127328,26.577077081369755,0.11999988555908114,0.17823338600089,0.10449987649917514,-0.1698395304116307,0.3788392834099805,-0.03266982695622733,0.24166957995457805,0.19547879173397043,66.66666666666666,6.607012750030847,0.13716970345540275,7,-0.04499983787536532,-0.09999978542327792,-0.20749986171722323,-0.05499994754791082,0.01999998092651456,3,0.024038554119644395,1.8000038147190935,4.199999809265137,-6.000023841880559,4.119999885559082,-4.000023841880559,4.119999885559082,0.024038554119644395
1198,2001-07-20,4.150000095367432,4.2100000381469735,4.130000114440918,4.179999828338623,48000.0,-0.0024037866373715078,-1.2857220708447121,0.7499940395298215,56.41025745526392,59.22335377613073,-0.03743964428383961,-0.10500030024162221,-0.1663615624310757,-0.02982625025927632,25.36791730502934,0.07999992370605558,0.12628731642424817,0.07950011491775477,-0.17993044122333224,0.3389306710588422,-0.05021516315278873,0.20921539298829828,0.1985689755733624,41.666865349005704,-14.810647628065226,0.12971527807054364,7,-0.03500008583068848,-0.08500003814697266,-0.24750006198883057,-0.09500014781951904,0.15000009536743164,4,0.021686668357236094,2.0000000000000444,4.1599998474121085,1.8000038147190935,4.199999809265137,-6.000023841880559,4.119999885559082,0.021686668357236094
1199,2001-07-23,4.150000095367432,4.2199997901916495,4.150000095367432,4.199999809265137,158500.0,0.0,-1.800003814719058,1.6666719649044728,51.42858051117818,57.98190429307611,-0.03307995405819675,-0.08577014135900818,-0.16817967526047894,-0.03204510826218154,24.36161076662169,0.06999969482421786,0.11985603174952164,0.06450010538101214,-0.1751904815926668,0.30419069235469065,-0.05534518810582689,0.18434539886785162,0.19179759873218316,41.666865349005704,-8.92095149253091,0.11984529348683928,7,-0.03500008583068848,-0.08000004291534424,-0.25500011444091797,-0.09500014781951904,0.04999971389770508,0,0.03373490681165858,-1.2857220708447121,4.150000095367432,2.0000000000000444,4.1599998474121085,1.8000038147190935,4.199999809265137,0.03373490681165858
1200,2001-07-24,4.190000057220459,4.2100000381469735,4.139999866485597,4.139999866485597,178500.0,0.00963854480333115,-1.7999961853173858,-1.0000095367977162,37.03704139768558,55.5159352078743,-0.07115677486818228,-0.10019103049165956,-0.20924806122200756,-0.07373451390608565,23.03322273196876,0.07000017166137695,0.1164306785972622,0.08500006198883092,-0.11745850115252132,0.28745862513018317,-0.0162292195818452,0.18622934355950704,0.14516168757480052,75.00019868233927,29.3960465703177,0.10122928157067614,7,-0.060000181198121005,-0.12000000476837158,-0.3100000023841858,-0.1350001096725464,0.0,1,0.021479749727639774,-1.800003814719058,4.150000095367432,-1.2857220708447121,4.150000095367432,2.0000000000000444,4.1599998474121085,0.021479749727639774
1201,2001-07-25,4.150000095367432,4.2199997901916495,4.119999885559082,4.199999809265137,192000.0,-0.009546530144813992,1.2222281091219518,-0.9999904632932334,56.603787165168086,55.33105467589051,-0.015547345605089191,-0.04518057392506947,-0.1695138395054152,-0.03487538475617846,23.404904767474658,0.09999990463256747,0.10459923468439758,0.03400009870529175,-0.15163112309906168,0.21963132050964473,-0.05881551219688497,0.12681570960746846,0.17865841910955904,41.666865349005704,-5.801671224553843,0.09281561090217652,7,-0.02000021934509366,-0.05500006675720215,-0.27750009298324585,-0.09500014781951904,0.059999942779541904,2,0.021686668357236094,-1.7999961853173858,4.190000057220459,-1.800003814719058,4.150000095367432,-1.2857220708447121,4.150000095367432,0.021686668357236094
1202,2001-07-26,4.179999828338623,4.199999809265137,4.1599998474121085,4.170000076293944,93500.0,0.00722885115223959,-1.666645474052194,-0.19999618528092414,63.46152611738082,55.66591753367122,-0.029876879425153824,-0.060149720169436094,-0.1978242898769662,-0.0655337427357976,25.216891106740704,0.04999971389770508,0.09025482778001415,0.05249984264373797,-0.11768582398906968,0.22268550927654518,-0.032592990672665856,0.1375926759601418,0.1422855204264648,60.00000000000053,8.462258383277906,0.08509283331640369,7,-0.019999980926513672,-0.07999980449676514,-0.3124998211860657,-0.12499988079071045,0.05999994277954013,3,-0.004784684628674651,1.2222281091219518,4.150000095367432,-1.7999961853173858,4.190000057220459,-1.800003814719058,4.150000095367432,-0.004784684628674651
1203,2001-07-27,4.190000057220459,4.25,4.179999828338623,4.190000057220459,112500.0,0.002392399352277197,-5.999856952126645,0.0,59.57447887815495,55.36222889254801,-0.0340520042346828,-0.06065855760145311,-0.20598420327808054,-0.07646047494403341,27.313195327471185,0.07000017166137695,0.0873174111063344,0.054500079154967906,-0.11137563236209314,0.2203757906720285,-0.02843777660356217,0.13743793491349798,0.12603958914696367,53.84623849172871,-0.178219875986116,0.08293785575853033,7,-0.015000104904174805,-0.09000003337860107,-0.32750004529953003,-0.1350001096725464,-0.01999998092651456,4,-0.002386689438011569,-1.666645474052194,4.179999828338623,1.2222281091219518,4.150000095367432,-1.7999961853173858,4.190000057220459,-0.002386689438011569
1204,2001-07-30,4.239999771118163,4.329999923706056,4.150000095367432,4.25,387000.0,0.011933105779209141,1.117644088904834,-100.0,61.22446000599442,55.70720871835675,-0.07290654836413335,-0.09671480919758313,-0.25352465733254803,-0.12662634211779178,29.682608027685554,0.17999982833862394,0.08667686330937574,0.09249980449676443,-0.06669225998682204,0.2516918689803509,0.012903772254970747,0.1720958367385581,-0.22999954223632635,57.14279226706442,-0.5302143276230353,0.07959603224179332,7,-0.02499985694885165,-0.13999974727630526,-0.3774997591972342,-0.18499982357025058,-0.06999969482421875,0,0.014151043126324758,-5.999856952126645,4.190000057220459,-1.666645474052194,4.179999828338623,1.2222281091219518,4.150000095367432,0.014151043126324758
1205,2001-07-31,4.260000228881837,4.320000171661377,4.2199997901916495,4.230000019073486,68500.0,0.00471708934984183,-2.9999618535365475,-2.999952317375371,76.19050322205632,57.4880888622263,-0.07929860978595205,-0.11140058130139341,-0.27078274357580234,-0.14667833829220456,31.122976758455284,0.10000038146972745,0.07738513485514797,0.10550024509430056,-0.060755796105190996,0.27175628629379167,0.022372224494555226,0.1886282656940459,-0.24360000610351573,66.66681804351494,4.053742000450761,0.08312802059974563,7,-0.0450003147125253,-0.16000020503997892,-0.4075002074241647,-0.20500028133392423,-0.06000041961670011,1,-0.01408460478708684,1.117644088904834,4.239999771118163,-5.999856952126645,4.190000057220459,-1.666645474052194,4.179999828338623,-0.01408460478708684
1206,2001-08-01,4.320000171661377,4.360000133514403,4.269999980926514,4.300000190734863,274000.0,0.014084492853487118,-1.2499925494566841,0.6666613685130535,78.26089210005287,60.02128076143723,-0.13464585579337562,-0.18730441231530381,-0.32696418959410156,-0.20606210330049102,30.460121174365568,0.09999990463256658,0.06802267095882009,0.16950018405914324,0.02579354107553211,0.3132068270427544,0.09764686256733768,0.2413535055509488,-0.29732795486450136,80.95240257764532,14.319765578692994,0.07185332149180551,8,-0.08000016212463379,-0.19500017166137695,-0.47250014543533325,-0.26500022411346436,-0.20000028610229492,2,-0.03009261788777262,-2.9999618535365475,4.260000228881837,1.117644088904834,4.239999771118163,-5.999856952126645,4.190000057220459,-0.03009261788777262
1207,2001-08-02,4.300000190734863,4.3400001525878915,4.239999771118163,4.300000190734863,165500.0,-0.004629625030506013,1.5000119209403127,0.0,70.73172433684721,61.61255485939093,-0.10359221013472109,-0.15808245610412186,-0.30233224759013533,-0.18731237644900656,29.573921136498182,0.10000038146972834,0.0667297961206188,0.1385001897811886,-0.015775805030149748,0.29277618459252697,0.061362192375519875,0.21563818718685734,-0.2638348572692868,71.42860386646775,6.911843187380171,0.0771379974056691,8,-0.06000018119812012,-0.16000008583068848,-0.4525001645088196,-0.24500024318695068,-0.21000003814697177,3,-0.020930267115292556,-1.2499925494566841,4.320000171661377,-2.9999618535365475,4.260000228881837,1.117644088904834,4.239999771118163,-0.020930267115292556
1208,2001-08-03,4.300000190734863,4.300000190734863,4.2199997901916495,4.2800002098083505,72000.0,0.0,7.000047683761384,100.0,72.50005960470162,63.95383031422687,-0.08948766666832064,-0.1450415183498439,-0.2979271644128909,-0.187617287726912,28.952625135029486,0.08000040054321378,0.05596463072732227,0.1255001783370968,-0.029483813602592335,0.28048417027678596,0.04800818236725224,0.2029921743069414,-0.2508814652673337,71.42860386646775,7.139660334781269,0.07749199596984442,8,-0.06000018119812012,-0.12500011920928955,-0.42000007629394487,-0.24500024318695068,-0.350000143051147,4,-0.013953585338433716,1.5000119209403127,4.300000190734863,-1.2499925494566841,4.320000171661377,-2.9999618535365475,4.260000228881837,-0.013953585338433716
1209,2001-08-06,4.2899999618530265,4.300000190734863,4.260000228881837,4.2899999618530265,88500.0,-0.002325634520524922,2.999904634750653,0.0,70.73172433684705,67.69768397413371,-0.06430206980761533,-0.12656624029589025,-0.2841919904217045,-0.17798321648559057,28.101182220063592,0.039999961853026456,0.05551786344894971,0.1059999465942374,-0.052997008377179355,0.26499690156565414,0.026501469108528575,0.1854984240799462,-0.22844598006362205,50.0,-13.157716831466708,0.07949847748570858,8,-0.04999995231628329,-0.10999989509582431,-0.40999984741210804,-0.23500001430511386,-0.569999933242797,0,-0.02797200154455226,7.000047683761384,4.300000190734863,1.5000119209403127,4.300000190734863,-1.2499925494566841,4.320000171661377,-0.02797200154455226
1210,2001-08-07,4.2800002098083505,4.2899999618530265,4.25,4.25,81500.0,-0.002330944553285419,-1.6666454740522336,100.0,61.76477600553147,68.27112717861851,-0.04491669675128218,-0.11041363333078014,-0.270174105879307,-0.16873083012632417,27.139665198761598,0.039999961853026456,0.05487566670934374,0.08850018978118968,-0.0738867407034558,0.25088712026583515,0.007306724538866938,0.1696936550235124,-0.2065083819499458,42.85733748407835,-14.994002803930172,0.08119346524232275,8,-0.02500009536743253,-0.10000014305114835,-0.38250023126602306,-0.2250002622604379,-0.48000025749206676,1,-0.0257009645145162,2.999904634750653,4.2899999618530265,7.000047683761384,4.300000190734863,1.5000119209403127,4.300000190734863,-0.0257009645145162
1211,2001-08-08,4.260000228881837,4.2800002098083505,4.099999904632568,4.2800002098083505,129500.0,-0.004672892510771409,17.000047683761384,-0.6666613685130535,65.6250745058774,68.51152144400703,-0.008573918004031178,-0.0770364038794229,-0.24598316988953073,-0.14816506299499466,26.66774447453715,0.18000030517578214,0.06191021176558298,0.05750019550323593,-0.09087713449650625,0.2058775255029781,-0.016688469496634717,0.13168886050310658,-0.17504806879719226,66.66673289398145,9.52025454706127,0.07418866499987095,8,-0.030000209808350498,-0.05500006675720304,-0.3200002908706674,-0.20500028133392423,-0.4300003051757817,2,-0.01408460478708684,-1.6666454740522336,4.2800002098083505,2.999904634750653,4.2899999618530265,7.000047683761384,4.300000190734863,-0.01408460478708684
1212,2001-08-09,4.239999771118163,4.25,4.170000076293944,4.2100000381469735,20000.0,-0.004694942884762132,2.1999847412691804,-1.4999880790595874,63.63629795639385,68.96283467492246,0.023280800775799193,-0.04517555991890543,-0.22193775571456786,-0.1253143029082926,26.08944928917336,0.0900001525878924,0.08131092813590346,0.028499746322631303,-0.10452590207448331,0.16152539471974592,-0.03801307787592645,0.09501257052118905,-0.144045692096328,69.99983310723292,10.44521472143471,0.06651282419855746,8,-0.009999752044676846,-0.05499958992004306,-0.15999972820281894,-0.1799997091293326,-0.6399998664855948,3,-0.028301861329448896,17.000047683761384,4.260000228881837,-1.6666454740522336,4.2800002098083505,2.999904634750653,4.2899999618530265,-0.028301861329448896
1213,2001-08-10,4.239999771118163,4.260000228881837,4.2100000381469735,4.239999771118163,30000.0,0.0,1.4999523173753264,0.0,63.63629795639385,69.2308166694113,0.03477621762106686,-0.03848528557230768,-0.217164643257453,-0.12275440642302637,25.158185628882514,0.05000019073486328,0.08738922279705541,0.022999763488768643,-0.10483249815345097,0.15083202513098826,-0.04091636733234161,0.0869158943098789,-0.13999986648559481,69.99983310723292,7.844522214565053,0.06391613082111001,8,-0.009999752044676846,-0.05499958992004306,-0.15999972820281894,-0.1799997091293326,-0.9599997997283927,4,-0.03537727043101091,2.1999847412691804,4.239999771118163,17.000047683761384,4.260000228881837,-1.6666454740522336,4.2800002098083505,-0.03537727043101091
1214,2001-08-13,4.190000057220459,4.239999771118163,4.179999828338623,4.199999809265137,12500.0,-0.011792385989803589,-2.99996821107838,-100.0,50.0,66.32076075584948,0.08597924122405054,0.01794774419777667,-0.1644863012252724,-0.0706192285042766,24.115293068791534,0.05999994277954013,0.0862975612321355,-0.03049995899200475,-0.1507585717637543,0.08975865377974479,-0.09062926537787952,0.02962934739387002,-0.07960014343261701,47.36848709653964,-12.61832191779176,0.060129306385874715,8,0.039999961853027344,-0.004999876022338867,-0.11000001430511475,-0.12999999523162842,-0.7400000095367427,0,-0.05727923777069177,1.4999523173753264,4.239999771118163,2.1999847412691804,4.239999771118163,17.000047683761384,4.260000228881837,-0.05727923777069177
1215,2001-08-14,4.230000019073486,4.2800002098083505,4.199999809265137,4.2199997901916495,27000.0,0.00954653014481388,-2.2000038146827494,-1.0000476848982816,61.7646893828047,64.4878493428219,0.04612696734310706,-0.014112289575227699,-0.1996757098650992,-0.10934714439471982,23.26086923232068,0.09000015258789151,0.08894792709461719,0.003999996185302557,-0.10657753895284472,0.11457753132344983,-0.05128877138377064,0.05928876375437575,-0.10961609649658222,72.2221633535367,9.508302132022322,0.05528876756907356,8,-0.009999990463256836,-0.04499983787536621,-0.13749998807907104,-0.16999995708465576,-0.7400000095367432,1,-0.12056737308832544,-2.99996821107838,4.190000057220459,1.4999523173753264,4.239999771118163,2.1999847412691804,4.239999771118163,-0.12056737308832544
1216,2001-08-15,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,0.0,1.0,0.0,58.0645359765458,63.08038396945508,0.03578058676347329,-0.01238446884782185,-0.1947659734655991,-0.10997824038967696,22.11398348576287,0.0,0.08689879430660863,0.0024999856948850763,-0.10740437157561189,0.11240434296538204,-0.05245219294036296,0.057452164330133115,-0.10003144805908182,54.545336321509154,-8.160195997908367,0.05495217863524834,8,-0.029999971389770508,-0.04499983787536621,-0.12999993562698364,-0.16999995708465576,-0.7899999618530273,2,-0.10165486165917026,-2.2000038146827494,4.230000019073486,-2.99996821107838,4.190000057220459,1.4999523173753264,4.239999771118163,-0.10165486165917026
1217,2001-08-16,4.260000228881837,4.260000228881837,4.179999828338623,4.2100000381469735,79500.0,0.0070922481496635825,2.2000038146827494,100.0,60.60607374205463,61.75882998471653,-0.0005479349979093939,-0.0363736711077971,-0.21940661368664305,-0.14028183591958587,21.43881119826208,0.08000040054321378,0.07711245473345851,0.02750017642974978,-0.07850387571323214,0.1335042285727317,-0.02550184964174118,0.08050220250124074,-0.12083039536743279,80.00009536706803,15.50579392829151,0.05300202607149074,8,-0.060000181198121005,-0.060000181198121894,-0.14250016212463468,-0.20000016689300626,-0.8800001144409189,3,-0.10093903335039212,1.0,4.230000019073486,-2.2000038146827494,4.230000019073486,-2.99996821107838,4.190000057220459,-0.10093903335039212
1218,2001-08-17,4.239999771118163,4.360000133514403,4.199999809265137,4.199999809265137,96500.0,-0.004694942884762132,-7.000023841880603,0.7999961853172685,50.0,59.455305058400185,0.011227056883837072,-0.009786722132102632,-0.19416849068768283,-0.12070414559542719,20.83596273484653,0.1600003242492667,0.05912680604213527,0.0029997348785393285,-0.09564378745293922,0.10164325721001788,-0.04632202628719995,0.052321496044278604,-0.09199672560375927,33.33324503030527,-30.765327889835923,0.049321761165739254,8,-0.009999752044676846,-0.03999972343444824,-0.11999970674514682,-0.1799997091293326,-0.5999996662139884,4,-0.1509433728853281,2.2000038146827494,4.260000228881837,1.0,4.230000019073486,-2.2000038146827494,4.230000019073486,-0.1509433728853281
1219,2001-08-20,4.2899999618530265,4.360000133514403,4.2800002098083505,4.2800002098083505,47000.0,0.011792498451403732,-15.000381479188029,0.24999403952979926,54.545402001554486,58.65315239129163,-0.04332971643340233,-0.05139578779776155,-0.23824202029149344,-0.16956327643884794,20.107169685908485,0.12000036239624023,0.04852123067638825,0.04599993228912247,-0.046315420414503095,0.13831528499274803,-0.0001577440626903126,0.09215760864093525,-0.13351703281862282,61.11108167676834,-2.552635194572339,0.046157676351812636,8,-0.05999994277954013,-0.05999994277954013,-0.1699998974800101,-0.2299998998641959,-0.6399998664855944,0,-0.23543123530168886,-7.000023841880603,4.239999771118163,2.2000038146827494,4.260000228881837,1.0,4.230000019073486,-0.23543123530168886
1220,2001-08-21,4.2800002098083505,4.300000190734863,4.269999980926514,4.300000190734863,16000.0,-0.002330944553285419,2.0000238418806475,-2.000047684898459,42.857167185509816,56.12338491125079,-0.037246870764889195,-0.03616176937257887,-0.2203753367731469,-0.15958672384543782,19.450859030156817,0.03000020980834961,0.03637399853842371,0.031500172615052335,-0.05847655563821608,0.12147690086832075,-0.013488191511581427,0.0764885367416861,-0.11537659259474697,55.555673292926635,-5.676544878428061,0.04498836412663399,8,-0.015000104904176581,-0.05000019073486417,-0.14750009775161832,-0.22000014781951993,-0.5800001621246342,1,-0.19392526201810634,-15.000381479188029,4.2899999618530265,-7.000023841880603,4.239999771118163,2.2000038146827494,4.260000228881837,-0.19392526201810634
1221,2001-08-22,4.239999771118163,4.300000190734863,4.199999809265137,4.300000190734863,275500.0,-0.00934589643208883,2.3333227370261462,3.000023841880825,39.99996821097732,53.49712605064896,-0.0004267271086693114,0.01151743578379083,-0.17055391610564374,-0.12111969902484798,18.95666687834339,0.10000038146972656,0.023864628756840922,-0.013000249862671787,-0.09035129398981656,0.06435079426447299,-0.051675771926244174,0.0256752722009006,-0.0675610932525279,33.33324503030527,-25.510000365741085,0.03867552206357256,8,0.030000209808350498,-0.009999752044676846,-0.16499966382980258,-0.1799997091293326,-0.49999976158142,2,-0.17688674577065644,2.0000238418806475,4.2800002098083505,-15.000381479188029,4.2899999618530265,-7.000023841880603,4.239999771118163,-0.17688674577065644
1222,2001-08-23,4.1599998474121085,4.260000228881837,4.1599998474121085,4.230000019073486,147500.0,-0.01886790755296608,-1.85714674968152,1.1666613685130707,31.578953972795276,49.93519894136022,0.07490933161877322,0.09480277358235956,-0.08049299244115371,-0.043772637702275574,18.598380406177196,0.10000038146972834,0.014942733620272541,-0.09200017452240061,-0.173718726596376,-0.010281622448425232,-0.13285945055938786,-0.051140898485413366,0.20000028610229492,0.0,-54.88629077971753,0.040859276036987593,8,0.10000014305114746,0.07000017166137784,-0.07749980688095004,-0.09999978542327792,-0.3399999141693102,3,-0.1730768789906456,2.3333227370261462,4.239999771118163,2.0000238418806475,4.2800002098083505,-15.000381479188029,4.2899999618530265,-0.1730768789906456
1223,2001-08-24,4.179999828338623,4.199999809265137,4.1599998474121085,4.170000076293944,65000.0,0.0048076878990648275,-1.666645474052194,-0.1428532503184692,35.89744843750594,48.36824876774977,0.05085082174617206,0.07801505986147461,-0.09192640928045925,-0.06617643933992667,17.686673701587885,0.03999996185302823,0.006034363455649228,-0.07150018215179443,-0.15492068998187492,0.011920325678286048,-0.11321043606683467,-0.029789928236754193,0.17600029945373485,9.99997615817664,-43.62465781917794,0.041710253915040255,8,0.0800001621246329,0.05000019073486328,-0.09249979257583618,-0.11999976634979248,-0.28999972343444824,4,-0.19138749922285803,-1.85714674968152,4.1599998474121085,2.3333227370261462,4.239999771118163,2.0000238418806475,4.2800002098083505,-0.19138749922285803
1224,2001-08-27,4.300000190734863,4.300000190734863,4.2100000381469735,4.25,43500.0,0.02870822184792665,2.599992370634537,5.000143054694134,51.99999237062719,47.28328243306338,-0.058004943210621995,-0.03927330767060333,-0.19985489547885749,-0.18806690539852688,15.914875661429525,0.12000036239624023,0.0017790619055233492,0.04550015926361084,-0.0404559737491379,0.13145629227635958,0.0025220927572364715,0.08847822576998521,0.05207993144988965,100.0,43.15391932384409,0.042978066506374375,8,-0.040000200271607333,-0.07000017166137695,-0.2100001573562622,-0.24000012874603271,-0.4400002956390381,0,-0.15348838524537267,-1.666645474052194,4.179999828338623,-1.85714674968152,4.1599998474121085,2.3333227370261462,4.239999771118163,-0.15348838524537267
1225,2001-08-28,4.199999809265137,4.2899999618530265,4.150000095367432,4.2899999618530265,101500.0,-0.023255901635817477,2.1111028694952307,-1.7999961853172686,44.827566362368756,45.81250803148815,0.04167494893370094,0.059027907542459346,-0.08901813394820479,-0.09055731363666375,13.939269091800977,0.15000009536743164,-0.005110984079186309,-0.05150020122528076,-0.1407723331922437,0.03777193074168217,-0.09613626720876223,-0.006864135241799296,0.1482387074241629,33.333121405842206,-21.350732639003397,0.04463606598348161,8,0.05500030517578125,0.03000020980834961,-0.10749977827072144,-0.13999974727630615,-0.29999971389770463,1,-0.13095231877973268,2.599992370634537,4.300000190734863,-1.666645474052194,4.179999828338623,-1.85714674968152,4.1599998474121085,-0.13095231877973268
1226,2001-08-29,4.190000057220459,4.190000057220459,4.099999904632568,4.170000076293944,71000.0,-0.002380893452094579,8.000023841880648,-0.2222216335353827,45.614068843438034,44.146729709419645,0.05073984724509639,0.06196604502737557,-0.06871953495979177,-0.08249310101942342,11.709595606271108,0.09999990463256836,-0.0029786055620970586,-0.0549999475479126,-0.14217811964352922,0.032178224547704026,-0.09858903359572047,-0.01141086150010473,0.15030892261596573,45.0000119209119,-7.426474937486283,0.04358908604780819,8,0.039999961853027344,0.039999961853027344,-0.09000009298324585,-0.12999999523162842,-0.19000005722045898,2,-0.11694510807758707,2.1111028694952307,4.199999809265137,2.599992370634537,4.300000190734863,-1.666645474052194,4.179999828338623,-0.11694510807758707
1227,2001-08-30,4.2100000381469735,4.239999771118163,4.150000095367432,4.170000076293944,94000.0,0.004773265072407273,-1.249994039529816,2.0,47.457654515154665,43.86424687777017,0.025592824425682892,0.03676260276057963,-0.0773311696958352,-0.10497065777831605,9.692043662258017,0.08999967575073153,-0.008277023454326127,-0.03049995899200386,-0.114973730519079,0.053973812535071275,-0.07273684475554187,0.01173692677153415,0.11589039717721938,54.999988079088546,4.59827652880346,0.0422368857635377,8,0.019999980926512784,0.019999980926512784,-0.09750008583068936,-0.14999997615814298,-0.2599999904632573,3,-0.11163896065357293,8.000023841880648,4.190000057220459,2.1111028694952307,4.199999809265137,2.599992370634537,4.300000190734863,-0.11163896065357293
1228,2001-08-31,4.239999771118163,4.239999771118163,4.150000095367432,4.230000019073486,51000.0,0.007125827244503835,17.00038147918856,0.2499940395298048,54.38593115656196,43.84652789499322,-0.004924804333804822,0.002147410892561652,-0.09697104844789273,-0.13729867243735594,7.913574594527925,0.08999967575073153,-0.011138485603688686,0.002499794960020729,-0.0772037485542274,0.08220333847426886,-0.03735197679710289,0.04235156671714435,0.07233723236453216,69.99983310723292,18.420710405601675,0.03985177175712394,8,-0.039999723434447354,-0.009999752044676846,-0.10999983549117953,-0.1799997091293326,-0.22999954223632635,4,-0.09905657088387143,-1.249994039529816,4.2100000381469735,8.000023841880648,4.190000057220459,2.1111028694952307,4.199999809265137,-0.09905657088387143
1229,2001-09-03,4.170000076293944,4.260000228881837,4.139999866485597,4.2199997901916495,58500.0,-0.016509362878045275,-1.1818221226164294,-5.00009536979683,45.00001192091185,44.084621754482335,0.0516995816100021,0.06608423856089196,-0.017211304222457535,-0.07005794128706011,6.018484539735838,0.12000036239624023,-0.019530977271177363,-0.06149990558624374,-0.1426172343708494,0.019617423198361905,-0.10205856997854656,-0.020941241193940918,0.1295967012577437,36.842184515847,-11.624830879523557,0.04055866439230272,9,0.029999971389771396,0.059999942779541904,-0.03250008821487338,-0.11000001430511386,-0.1900000572204581,0,-0.06714627488415237,17.00038147918856,4.239999771118163,-1.249994039529816,4.2100000381469735,8.000023841880648,4.190000057220459,-0.06714627488415237
1230,2001-09-04,4.170000076293944,4.2199997901916495,4.1599998474121085,4.199999809265137,122500.0,0.0,-1.3999885559517735,0.599998092640471,45.00001192091185,44.64018216669729,0.03850428123458283,0.060523855604439625,-0.0056381292277611905,-0.0730045820331986,4.204528043380981,0.059999942779541016,-0.02259291986406531,-0.055999898910523704,-0.1381807837385871,0.0261809859175397,-0.09709034132455585,-0.014909456496491558,0.11762088888259647,43.750018626412945,-3.785036871117171,0.04109044241403187,9,0.029999971389771396,0.059999942779541904,-0.012500107288359708,-0.11000001430511386,-0.22000002861022816,1,-0.07434056967059566,-1.1818221226164294,4.170000076293944,17.00038147918856,4.239999771118163,-1.249994039529816,4.2100000381469735,-0.07434056967059566
1231,2001-09-05,4.199999809265137,4.239999771118163,4.150000095367432,4.190000057220459,84500.0,0.007194180437007258,1.0000000000000198,-0.33332803509551734,44.999968210876276,46.131405970928505,0.0024963783855991295,0.02719275136563848,-0.027668407320527777,-0.10580642364564952,4.479916819720213,0.08999967575073153,-0.03113462102647624,-0.02300014495849645,-0.10433124674408667,0.05833095682709377,-0.06366569585129156,0.01766540593429866,0.07636389227876617,49.99980131845002,6.299899126486828,0.04066555089279503,9,2.384185791015625e-07,0.03000020980834961,-0.042499840259552,-0.13999974727630615,-0.24999976158142045,2,-0.07142850655276456,-1.3999885559517735,4.170000076293944,-1.1818221226164294,4.170000076293944,17.00038147918856,4.239999771118163,-0.07142850655276456
1232,2001-09-06,4.119999885559082,4.239999771118163,4.119999885559082,4.179999828338623,44500.0,-0.01904760174740394,-2.9999999999999702,-6.000143054694578,40.90909747709744,46.688255864216444,0.08518357421833844,0.10302371403108168,0.058890920249473844,-0.029421594464735357,4.672521538407567,0.11999988555908114,-0.03743008423308147,-0.09700007438659686,-0.18992910820739883,-0.004071040565794881,-0.14346459129699785,-0.05053555747619587,0.14578198817014076,0.0,-43.15184775777874,0.04646451691040095,9,0.08000016212463379,0.1100001335144043,0.06250011920928955,-0.059999823570251465,-0.21999979019164995,3,-0.02912618662434696,1.0000000000000198,4.199999809265137,-1.3999885559517735,4.170000076293944,-1.1818221226164294,4.170000076293944,-0.02912618662434696
1233,2001-09-07,4.0900001525878915,4.130000114440918,4.010000228881837,4.130000114440918,101500.0,-0.007281488787497792,4.999999999999956,0.6666666666666519,34.37500000000013,44.72992337859121,0.11295244689674533,0.12775998616664896,0.09265765935018422,-0.002769093958043811,5.311551341676091,0.11999988555908114,-0.04103123454225788,-0.11949982643127388,-0.2275885237123374,-0.011411129150210364,-0.17354417507180564,-0.06545547779074212,0.16583480299553166,31.999969482421875,-8.513325884685045,0.05404434864053159,9,0.05999994277954013,0.0950000286102286,0.09999990463256747,-0.030000090599060947,-0.2600002288818364,4,-0.03422985322276628,-2.9999999999999702,4.119999885559082,1.0000000000000198,4.199999809265137,-1.3999885559517735,4.170000076293944,-0.03422985322276628
1234,2001-09-10,3.9500000476837163,4.079999923706056,3.7899999618530273,4.079999923706056,143500.0,-0.03422985322276628,3.4615421295201134,3.2500000000000835,28.571410878021638,42.923683880330415,0.22136257247653424,0.2623065865200247,0.23584276883599875,0.13527110923934194,6.3005238649786826,0.30000019073486417,-0.03751224929533237,-0.24749993085861144,-0.4061621062095422,-0.0888377555076807,-0.32683101853407726,-0.16816884318314562,0.2899997234344469,35.55558969946547,-2.9287493569410117,0.07933108767546541,9,0.07500004768371538,0.12499999999999956,0.2574999928474422,0.1100000143051143,-0.14000010490417525,0,0.015189919107293282,4.999999999999956,4.0900001525878915,-2.9999999999999702,4.119999885559082,1.0000000000000198,4.199999809265137,0.015189919107293282
1235,2001-09-11,3.7200000286102295,4.019999980926514,3.5499999523162837,3.9800000190734863,229500.0,-0.058227852227080046,1.764706748579834,2.000001833990812,22.916660975246998,40.401749672753645,0.4203148635679055,0.4765738345188595,0.46255229322693125,0.36243290060424016,7.87236483920275,0.47000002861022994,-0.04366762744300079,-0.45199995040893537,-0.7169805685683475,-0.18701933224952327,-0.584490259488641,-0.31950964132922977,0.47499976158142054,24.637698686520686,-13.899312644353934,0.132490309079706,9,0.18500006198883057,0.23500001430511386,0.49000000953674316,0.3400000333786011,0.08999991416931152,1,0.0698924700171013,3.4615421295201134,3.9500000476837163,4.999999999999956,4.0900001525878915,-2.9999999999999702,4.119999885559082,0.0698924700171013
1236,2001-09-12,3.7999999523162837,4.070000171661377,3.5,3.650000095367432,70000.0,0.021505355669564796,-1.5333338278310746,-0.5769225478877454,31.249992238973093,38.60089830873347,0.3119840905556761,0.38230881688769136,0.3710970133975402,0.279711787925057,9.334125074838939,0.570000171661377,-0.06701009308009187,-0.35050002336502084,-0.6614560941669647,-0.03954395256307741,-0.5059780587659923,-0.1950219879640489,0.31759985733032225,40.540546635977236,-2.752533724956791,0.15547803540097177,9,0.08000016212463468,0.13000011444091797,0.4175001382827763,0.26000010967254683,0.12000012397766113,2,0.03947370980254883,1.764706748579834,3.7200000286102295,3.4615421295201134,3.9500000476837163,4.999999999999956,4.0900001525878915,0.03947370980254883
1237,2001-09-13,3.829999923706055,3.829999923706055,3.690000057220459,3.759999990463257,34500.0,0.007894729412163626,2.999999999999962,0.4666666666666724,31.958755031372988,36.10898985037914,0.24855019025003644,0.33565159264747235,0.3400702438308847,0.24633909701647516,10.609751665959477,0.13999986648559615,-0.07947296991186459,-0.2990000367164609,-0.6364143330764072,0.03841425964348577,-0.4677071848964345,-0.1302928885364878,0.24000024795532182,52.38093075568844,4.6750535772828385,0.16870714817997326,9,0.05000019073486328,0.10000014305114657,0.3875001668930049,0.23000013828277543,0.0,3,0.031331625683570286,-1.5333338278310746,3.7999999523162837,1.764706748579834,3.7200000286102295,3.4615421295201134,3.9500000476837163,0.031331625683570286
1238,2001-09-14,3.5999999046325684,3.900000095367432,3.5299999713897705,3.839999914169312,116500.0,-0.06005222549741718,1.055554120630402,-3.4285748345543627,17.592548440961792,33.063716130384684,0.4226670372156711,0.5430905606505938,0.5676391896710484,0.47191405983580204,11.8710038629052,0.3700001239776616,-0.09955935931608018,-0.4970000624656681,-0.9042553282555641,-0.08974479667577206,-0.7006276953606161,-0.2933724295707201,0.4700002670288086,17.2413651356355,-22.86445246703838,0.20362763289494812,9,0.26999998092651323,0.33000016212463334,0.6075001955032349,0.4600001573562622,0.21000003814697266,4,0.0833333885228209,2.999999999999962,3.829999923706055,-1.5333338278310746,3.7999999523162837,1.764706748579834,3.7200000286102295,0.0833333885228209
1239,2001-09-17,3.2799999713897705,3.5,3.2300000190734863,3.240000009536743,86500.0,-0.08888887269997259,-8.000007947293549,-0.16666650109821524,14.615350616010147,29.687642652062276,0.674024867684841,0.8258878619649259,0.879505225613137,0.7844655256269721,13.506140796903027,0.36999988555908203,-0.13359363977136685,-0.7664999961853027,-1.3029709284758164,-0.23002906389478905,-1.0347354623305591,-0.4982645300400459,0.7102001762390135,5.952374194485946,-33.563910996043795,0.2682354661452568,9,0.45499992370605424,0.5150001049041744,0.9275001287460327,0.7800000905990601,0.5599999427795415,0,0.16768291375418642,1.055554120630402,3.5999999046325684,2.999999999999962,3.829999923706055,-1.5333338278310746,3.7999999523162837,0.16768291375418642
1240,2001-09-18,3.4500000476837163,3.490000009536743,2.9800000190734863,3.2799999713897705,257000.0,0.05182929200511999,3.0799999237060547,4.250005960470173,24.657513889934506,27.42736994973541,0.43712009373594984,0.6224303415191259,0.7022118200189005,0.6079299057190517,15.547960624466189,0.5099999904632568,-0.17526147209735754,-0.5549999117851256,-1.141497063663374,0.0314972400931226,-0.8482484877242498,-0.2617513358460015,0.4500000476837158,43.11926264361987,4.119142568200857,0.29324857593912407,9,0.1599998474121085,0.2200000286102286,0.757500052452087,0.6100000143051143,0.37999987602233887,1,0.10434779423772,-8.000007947293549,3.2799999713897705,1.055554120630402,3.5999999046325684,2.999999999999962,3.829999923706055,0.10434779423772
1241,2001-09-19,3.490000009536743,3.5999999046325684,3.4100000858306885,3.4100000858306885,81500.0,0.011594191681209454,-3.75,0.4705875753121867,25.675655430108236,25.734765277847718,0.319404044084568,0.5516444365329409,0.6581343770842576,0.5606026199395844,17.72969945604423,0.18999981880187988,-0.20831193245902568,-0.47749996185302734,-1.0957785353051408,0.1407786115990861,-0.7866392485790836,-0.16836067512697062,0.2444000720977786,55.434776974986754,17.696029655328722,0.3091392867260566,9,0.06500005722045898,0.1800000667572017,0.7125000953674316,0.5700000524520874,0.2999999523162842,2,0.09169052503391661,3.0799999237060547,3.4500000476837163,-8.000007947293549,3.2799999713897705,1.055554120630402,3.5999999046325684,0.09169052503391661
1242,2001-09-20,3.440000057220459,3.5899999141693115,3.380000114440918,3.4500000476837163,106500.0,-0.014326633862365212,-2.230769230769231,-0.12500000000000555,23.333325915861778,24.507912601832352,0.29368644652385045,0.5743872412470514,0.7027470178704878,0.6072212424567152,19.587938467553368,0.20999979972839355,-0.24693565716618515,-0.4914999246597289,-1.1454039648817318,0.16240411556227397,-0.8184519447707306,-0.1645479045487277,0.15999984741210938,49.99999999999998,15.66698929578687,0.3269520201110014,9,0.08999991416931197,0.23000001907348588,0.752500057220459,0.6200000047683716,0.4500000476837158,3,0.1395348869445452,-3.75,3.490000009536743,3.0799999237060547,3.4500000476837163,-8.000007947293549,3.2799999713897705,0.1395348869445452
1243,2001-09-21,3.380000114440918,3.4800000190734863,3.0799999237060547,3.400000095367432,261500.0,-0.01744184354113687,3.4444497426401437,1.9999999999999556,23.489921609854278,23.943302683147095,0.2708659667564266,0.6022583068295808,0.7542947098384163,0.6594648435883306,21.75713856419371,0.40000009536743164,-0.2944339090684651,-0.5114998817443848,-1.198438904338551,0.17543914084978107,-0.8549693930414675,-0.16803037044730162,0.2199997901916504,64.51615632263116,29.24059341674416,0.343469511297083,9,0.14499998092651367,0.2899999618530269,0.8199999332427979,0.6799999475479126,0.39999985694885254,4,0.13313603373636895,-2.230769230769231,3.440000057220459,-3.75,3.490000009536743,3.0799999237060547,3.4500000476837163,0.13313603373636895
1244,2001-09-24,3.640000104904175,3.640000104904175,3.2799999713897705,3.3499999046325684,141500.0,0.07692307149707389,1.4827578269065869,-14.500023841880326,34.85713748542415,25.270022295388994,-0.04216613370133038,0.305964496502968,0.4890118106564936,0.39441902550507457,23.868769298926974,0.3600001335144043,-0.33100491424851075,-0.21849988698959333,-0.8859466448622708,0.44894687088308416,-0.5522232659259316,0.11522349194674542,-0.6600000858306885,100.0,63.0784173867425,0.33372337893633874,9,-0.11500000953674316,0.029999971389770064,0.5749999284744263,0.41999995708465576,0.12999987602233887,0,0.04670325081758242,3.4444497426401437,3.380000114440918,-2.230769230769231,3.440000057220459,-3.75,3.490000009536743,0.04670325081758242
1245,2001-09-25,3.650000095367432,3.7200000286102295,3.5199999809265137,3.640000104904175,77000.0,0.002747250048093175,1.6666698455840863,0.03448270192190059,34.10405030550665,25.587139858337167,-0.07055996731838876,0.26630058825832315,0.47373619010387236,0.38065750131953235,26.21567657888187,0.20000004768371582,-0.364488760499567,-0.18099991083145106,-0.8343765132265539,0.4723766915636518,-0.5076882120290027,0.14568839036610015,-0.6568000745773319,89.06251222360686,51.573010598850544,0.3266883011975514,9,-0.2100000381469731,-0.00999999046325728,0.5799999237060542,0.4099999666213985,0.13999986648559526,1,0.05205474351713768,1.4827578269065869,3.640000104904175,3.4444497426401437,3.380000114440918,-2.230769230769231,3.440000057220459,0.05205474351713768
1246,2001-09-26,3.7000000476837163,3.839999914169312,3.5499999523162837,3.619999885559082,157500.0,0.013698616715036138,-1.6363629467232055,8.000023841880337,37.64706047348542,26.21917379634966,-0.1522470502921709,0.18731245703770316,0.4163538082202236,0.3266695645332187,27.888823157680164,0.28999996185302823,-0.3817880259629072,-0.10649995803832946,-0.7396299652543887,0.5266300491777298,-0.42306496164635954,0.21006504556970018,-0.677728026580811,81.57896470495231,37.72189715970705,0.31656500360802975,9,-0.2599999904632573,-0.05999994277954146,0.5475000143051143,0.3600000143051143,0.06999993324279741,2,0.035135101174855965,1.6666698455840863,3.650000095367432,1.4827578269065869,3.640000104904175,3.4444497426401437,3.380000114440918,0.035135101174855965
1247,2001-09-27,3.740000009536743,3.9300000667572017,3.619999885559082,3.75,414500.0,0.010810800361493955,-1.4799990844735258,-0.12499962747172441,39.76607648998731,28.682899135130278,-0.23060683903790125,0.11625640916275204,0.3705735257601681,0.2831930719008824,30.051476598583438,0.3100001811981197,-0.3705769006547035,-0.04299999475479144,-0.6473037874144865,0.561303797904904,-0.3451518910846394,0.2591519015750565,-0.6686643148498534,77.64705585360994,30.95627255909301,0.30215189632984774,9,-0.2849999666213989,-0.09999990463256836,0.5099999904632568,0.3200000524520874,0.06999993324279785,3,0.013368971173472577,-1.6363629467232055,3.7000000476837163,1.6666698455840863,3.650000095367432,1.4827578269065869,3.640000104904175,0.013368971173472577
1248,2001-09-28,3.8199999332427983,3.890000104904175,3.7000000476837163,3.7999999523162837,279500.0,0.02139035387755639,1.3749959021889706,-2.000000000000089,46.0606016819351,32.17681592023305,-0.30856704789409983,0.0033495587966898555,0.28592608107831685,0.2007852039818281,32.33100251872855,0.19000005722045854,-0.3739271064589511,0.05799992084503236,-0.5073727676638344,0.6233726093538987,-0.2246864234094006,0.3406862650994653,-0.6799710887902837,83.07690501918732,33.53270626976787,0.2826863442544332,9,-0.36499989032745406,-0.1799998283386235,0.4250000715255733,0.24000012874603227,0.08000016212463379,4,0.0183246525876124,-1.4799990844735258,3.740000009536743,-1.6363629467232055,3.7000000476837163,1.6666698455840863,3.650000095367432,0.0183246525876124
1249,2001-10-01,3.890000104904175,3.900000095367432,3.75,3.7999999523162837,210500.0,0.0183246525876124,1.7272711509534424,4.500011920940146,55.70470142308711,35.62650342391666,-0.3161898101836975,-0.09349668285823531,0.21199597473697018,0.12875968976553054,34.77066006627443,0.15000009536743208,-0.3796818333543328,0.1420000910758974,-0.3939338772986902,0.677934059450485,-0.12596689311139642,0.4099670752631912,-0.6867735626672853,90.24391378553392,35.99809114030294,0.26796698418729387,10,-0.3850001096725464,-0.25,0.3549998998641968,0.16999995708465576,0.019999980926514116,0,-0.028277668521326182,1.3749959021889706,3.8199999332427983,-1.4799990844735258,3.740000009536743,-1.6363629467232055,3.7000000476837163,-0.028277668521326182
1250,2001-10-02,3.859999895095825,3.920000076293945,3.7999999523162837,3.849999904632568,105500.0,-0.0077121359895410135,-1.1818225167055547,0.11111081676768972,52.08333126372771,38.56068962765215,-0.2479942251111833,-0.09266255580040106,0.23634710245230028,0.1566992131129048,37.29704857397782,0.12000012397766113,-0.3470991581425604,0.1274998903274538,-0.3738613520055436,0.6288611326604516,-0.1231807308390449,0.3781805114939525,-0.5986314708973106,81.57890774207647,24.541972574914,0.25068062116649886,10,-0.3549998998641968,-0.2249999046325688,0.3850001096725464,0.2050001621246338,0.04000020027160689,1,-0.02331604057390191,1.7272711509534424,3.890000104904175,1.3749959021889706,3.8199999332427983,-1.4799990844735258,3.740000009536743,-0.02331604057390191
1251,2001-10-03,3.900000095367432,3.9500000476837163,3.8199999332427983,3.849999904632568,59000.0,0.010362746465985007,-1.3636355754767473,5.000023841880514,52.413798546534856,41.791853253282504,-0.25001110970405227,-0.16473648225135573,0.1923356696884757,0.11548869043737531,39.64414588168176,0.13000011444091797,-0.2721953989131629,0.18250007629394593,-0.2760961626947549,0.6410963152826463,-0.04679804320040448,0.41179819578829635,-0.5851411397642226,84.8485067418239,26.098080047599574,0.22929811949435022,10,-0.38500010967254683,-0.2799999713897705,0.34249997138977006,0.16999995708465532,0.0,2,-0.028205161749884855,-1.1818225167055547,3.859999895095825,1.7272711509534424,3.890000104904175,1.3749959021889706,3.8199999332427983,-0.028205161749884855
1252,2001-10-04,4.0,4.0,3.910000085830689,3.9500000476837163,86500.0,0.025641000560833627,2.5999999999999823,0.9999952316465811,65.15151679351618,46.42091938480049,-0.2930372686766276,-0.28900485658862074,0.08843670824333127,0.015646031017434225,42.282961386047866,0.09999990463256792,-0.21359713014575865,0.2884999752044677,-0.15065112516631096,0.7276510755752459,0.06892442501907858,0.5080755253898568,-0.6216269351887398,100.0,34.51187643740556,0.21957555018538918,10,-0.36000001430511475,-0.3799998760223384,0.23000001907348633,0.0700000524520874,-0.1400001049041748,3,-0.05750000476837158,-1.3636355754767473,3.900000095367432,-1.1818225167055547,3.859999895095825,1.7272711509534424,3.890000104904175,-0.05750000476837158
1253,2001-10-05,3.9500000476837163,4.179999828338623,3.9500000476837163,3.9700000286102295,453500.0,-0.012499988079070934,-22.000000000000977,-0.3999999999999947,81.90475974223554,51.648432968890646,-0.1717402172168634,-0.2635431302083213,0.13355382323794052,0.06551407764728578,43.46158396329998,0.22999978065490678,-0.1560928381008977,0.24550002813339278,-0.17218656685463385,0.6631866231214194,0.036656730639379465,0.4543433256274061,-0.4970317506498074,46.511657564248395,-25.4123471062626,0.20884329749401326,10,-0.1000001430511479,-0.3299999237060547,0.27999997138977006,0.14499998092651323,-0.09000015258789107,4,-0.035443064104840105,2.5999999999999823,4.0,-1.3636355754767473,3.900000095367432,-1.1818225167055547,3.859999895095825,-0.035443064104840105
1254,2001-10-08,4.010000228881837,4.079999923706056,3.9500000476837163,3.9500000476837163,116000.0,0.015189919107293282,-3.333316114265683,-3.0000119209404126,79.78723431237951,56.72434230298764,-0.1941537783437841,-0.3360470809956895,0.06765545170619447,0.005729549756762431,43.02950698424702,0.1299998760223393,-0.08358296774893947,0.3025002002716075,-0.12339206390504476,0.7283924644482593,0.08955406818328182,0.5154463323599332,-0.4552475174652679,55.26324870516738,-19.465609854021643,0.2129461320883259,10,-0.1450003385543832,-0.39000010490417525,0.20499980449676425,0.08999979496002108,-0.07000017166137784,0,-0.027431453176020804,-22.000000000000977,3.9500000476837163,2.5999999999999823,4.0,-1.3636355754767473,3.900000095367432,-0.027431453176020804
1255,2001-10-09,3.9800000190734863,4.019999980926514,3.869999885559082,4.0,159000.0,-0.00748134865237049,4.0000079472935495,-0.3333320087896693,76.34407113585874,61.02401015436244,-0.12563186539604,-0.301002134075838,0.0906424850349179,0.035773152471179515,41.56335419458412,0.15000009536743164,-0.0019170882346863927,0.2594999909400939,-0.18352669075766936,0.7025266726378572,0.03798665009121205,0.48101333178897576,-0.33771271128782976,44.4444812374457,-31.373114999909575,0.2215133408488817,10,-0.08000016212463379,-0.3700001239776616,0.23500001430511475,0.12000000476837158,0.019999980926513672,1,-0.017587922841038828,-3.333316114265683,4.010000228881837,-22.000000000000977,3.9500000476837163,2.5999999999999823,4.0,-0.017587922841038828
1256,2001-10-10,3.9500000476837163,3.990000009536743,3.900000095367432,3.900000095367432,50500.0,-0.0075376812175880215,-2.5999999999999823,-2.5,78.021960171546,65.27466389675786,-0.06307282042712492,-0.2731952035125964,0.11120180772859056,0.0658021802652109,40.576750578265234,0.08999991416931108,0.04849288863690715,0.22200001478195253,-0.23164488759611368,0.6756449171600187,-0.004822436407080577,0.44882246597098563,-0.23243298702064452,25.806508674592564,-51.07602855499452,0.22682245118903305,10,-0.01000010967254683,-0.3400001525878915,0.2649999856948848,0.14999997615814165,0.049999952316283736,2,-0.012658215623466695,4.0000079472935495,3.9800000190734863,-3.333316114265683,4.010000228881837,-22.000000000000977,3.9500000476837163,-0.012658215623466695
1257,2001-10-11,3.9500000476837163,4.0,3.9300000667572017,3.990000009536743,54500.0,0.0,1.3333333333333481,-0.7999999999999912,83.52938338549087,69.4378618638196,-0.03369505131163564,-0.2779972055900024,0.10221127111446604,0.06631054566067407,39.51434173367772,0.0699999332427983,0.10309098220062296,0.21600000858306911,-0.24641472671665499,0.6784147438827932,-0.015207359066792936,0.44720737623293116,-0.16769239954606752,25.806508674592564,-50.46577638435278,0.23120736764986194,10,0.014999866485595259,-0.3400001525878915,0.2649999856948848,0.14999997615814165,0.10000014305114702,3,-0.012658215623466695,-2.5999999999999823,3.9500000476837163,4.0000079472935495,3.9800000190734863,-3.333316114265683,4.010000228881837,-0.012658215623466695
1258,2001-10-12,3.900000095367432,3.9800000190734863,3.880000114440918,3.9700000286102295,61500.0,-0.012658215623466695,1.2222222222222223,1.7500000000000084,70.31248079148938,71.06094846030875,0.03223631249488079,-0.21541400256796361,0.1424543176132036,0.11637360577985811,37.83252877488208,0.09999990463256836,0.14816211557408332,0.15100004673004186,-0.3125741833282265,0.6145742767883102,-0.0807870682990921,0.3827871617591758,-0.06201554200164683,14.285811599402514,-56.548464407331515,0.2317871150291341,10,0.08999979496002153,-0.3200001716613774,0.314999938011169,0.22499990463256792,0.19000005722045943,4,-0.010256461357301183,1.3333333333333481,3.9500000476837163,-2.5999999999999823,3.9500000476837163,4.0000079472935495,3.9800000190734863,-0.010256461357301183
1259,2001-10-15,3.829999923706055,3.9600000381469727,3.7799999713897705,3.9300000667572017,149000.0,-0.01794876152555125,1.24999962747117,1.4285748345543745,62.857116582470944,72.25803571794688,0.103739754092393,-0.10761394777565991,0.20200539567427667,0.18571113567380193,35.35874164346918,0.18000006675720215,0.18703640894230267,0.053499877452850786,-0.35490007540618995,0.4618998303118915,-0.15070009897666958,0.25769985388237115,0.3499999046325679,20.83331263727713,-45.72497398518469,0.20419997642952034,10,0.14999997615814165,-0.25000000000000044,0.33750021457672075,0.3100001811981197,0.17000007629394487,0,0.007832890858321617,1.2222222222222223,3.900000095367432,1.3333333333333481,3.9500000476837163,-2.5999999999999823,3.9500000476837163,0.007832890858321617
1260,2001-10-16,3.809999942779541,3.900000095367432,3.7899999618530273,3.7999999523162837,144500.0,-0.005221927238881374,-6.333349227920461,-0.0999997615817673,58.208937697028674,72.90194006800176,0.12952199285747534,-0.062463355499084106,0.21143081501768535,0.20508511998432866,32.24245261172071,0.11000013351440474,0.20771493778449424,0.015499901771545588,-0.3629442747085214,0.3939440782516126,-0.17372218646848792,0.2047219900115791,0.36199988842010455,13.636348858354458,-48.91425999753915,0.18922208824003361,10,0.16999995708465576,-0.23000001907348633,0.24000012874603271,0.2850000858306885,0.13000011444091797,1,0.03412076545756526,1.24999962747117,3.829999923706055,1.2222222222222223,3.900000095367432,1.3333333333333481,3.9500000476837163,0.03412076545756526
1261,2001-10-17,3.809999942779541,3.9500000476837163,3.7799999713897705,3.849999904632568,391500.0,0.0,-2.4000047683761383,-3.999999999999778,55.55554294083253,71.8357207510369,0.12897611801399345,-0.03927416932579675,0.20128298668918365,0.20461243946200547,29.775622717527128,0.17000007629394576,0.20514687313846158,-0.0005000948905946601,-0.35074661102507587,0.349746421243887,-0.17562335295783527,0.17462316317664595,0.35415989122390723,13.636348858354458,-45.062946923122475,0.1751232580672408,10,0.16999995708465576,-0.23000001907348633,0.12000012397766069,0.1650000810623169,0.11000013351440385,2,0.049868782171646586,-6.333349227920461,3.809999942779541,1.24999962747117,3.829999923706055,1.2222222222222223,3.900000095367432,0.049868782171646586
1262,2001-10-18,3.920000076293945,3.940000057220459,3.7899999618530273,3.7999999523162837,193000.0,0.028871426552871338,-1.1428568995730743,-3.000005960470195,57.57575648109174,69.13249816646537,0.007190791586891621,-0.11749408647518855,0.08284878295046694,0.09477447208938417,27.105255550239637,0.15000009536743164,0.21462147496099604,0.08550003767013514,-0.22088636330453282,0.3918864386448031,-0.06769316281719862,0.2386932381574689,0.2364765604572301,70.00003576277811,13.79014120431134,0.15319320048733387,10,0.009999871253968173,-0.3400001525878902,-0.01499998569488481,0.029999971389770952,0.1799998283386235,3,0.020408143405366674,-2.4000047683761383,3.809999942779541,-6.333349227920461,3.809999942779541,1.24999962747117,3.829999923706055,0.020408143405366674
1263,2001-10-19,3.829999923706055,3.9300000667572017,3.7999999523162837,3.910000085830689,72500.0,-0.02295922215210211,1.1666663355301254,-0.6666673289398133,45.588228591183245,65.33260864188802,0.08758984224633082,0.008376978547350422,0.16319516342018536,0.1847344333349361,23.687344500654707,0.13000011444091797,0.21879433865923748,-0.027000105381011608,-0.24667453211800572,0.1926743213559825,-0.13683731874950844,0.08283710798748523,0.31894717973789133,27.77774098480107,-23.130414286546753,0.10983721336849696,10,0.07000005245208696,-0.25000000000000044,0.07500016689300493,0.12000012397766069,0.3800001144409184,4,0.05744132412825942,-1.1428568995730743,3.920000076293945,-2.4000047683761383,3.809999942779541,-6.333349227920461,3.809999942779541,0.05744132412825942
1264,2001-10-22,3.809999942779541,3.839999914169312,3.7899999618530273,3.8199999332427983,89000.0,-0.005221927238881374,-1.0000000000000178,0.12499962747173066,46.268664683168765,61.990896813811354,0.08519551311196638,0.04402301635562855,0.17472181766599038,0.20377915930051316,21.279455692891634,0.049999952316284624,0.19374517472747232,-0.05550007820129377,-0.2517250292110589,0.14072487280847135,-0.15361255370617632,0.04261239730358879,0.3315682180233219,17.647034074207003,-28.167758763749195,0.0981124755048826,10,0.08000004291534424,-0.23000001907348633,0.09000003337860063,0.12000012397766069,0.2000002861022958,0,0.07349086981982467,1.1666663355301254,3.829999923706055,-1.1428568995730743,3.920000076293945,-2.4000047683761383,3.809999942779541,0.07349086981982467
1265,2001-10-23,3.839999914169312,3.910000085830689,3.809999942779541,3.839999914169312,201000.0,0.007874008357040774,-2.333341280626848,-0.0,45.45453560254645,58.37229408392251,0.03715537097118915,0.03055369620458981,0.1351329046293075,0.17378704005762957,19.082016676468843,0.1000001430511479,0.15455421755163057,-0.035000097751617165,-0.2037728444259579,0.13377264892272356,-0.11938647108878753,0.049386275585553197,0.29433688284528925,35.29406814841426,-5.352585239993694,0.08438637333717026,10,0.050000071525573286,-0.2599999904632573,-0.07499992847442716,-0.0449998378753671,0.2999999523162846,1,0.04166668994973133,-1.0000000000000178,3.809999942779541,1.1666663355301254,3.829999923706055,-1.1428568995730743,3.920000076293945,0.04166668994973133
1266,2001-10-24,3.829999923706055,3.900000095367432,3.809999942779541,3.8199999332427983,257500.0,-0.002604164241347462,-5.000015894586951,100.0,35.087729571733846,52.98988810461617,0.03167412441839401,0.05353719355180031,0.13523004947825568,0.1837368129276169,17.52905585532394,0.09000015258789107,0.11516277082963144,-0.05150008201599077,-0.20078269084059785,0.09778252680861677,-0.1261413864282943,0.023141222396312777,0.2972501367960496,26.666624281168737,-6.204868793464911,0.07464130441230374,10,0.050000071525573286,-0.20000004768371626,-0.18999993801117032,-0.15999984741211026,0.3499999046325679,2,0.0287206620641296,-2.333341280626848,3.839999914169312,-1.0000000000000178,3.809999942779541,1.1666663355301254,3.829999923706055,0.0287206620641296
1267,2001-10-25,3.7899999618530273,3.849999904632568,3.7200000286102295,3.849999904632568,82000.0,-0.010443854477762526,3.3333333333333828,-5.999999999999956,35.714294837434906,49.14564522083234,0.052066650495175004,0.1027427638440015,0.16369104304439652,0.22345344954163693,16.635542323679527,0.12999987602233842,0.07894106108798482,-0.09400004148483276,-0.23473508295155732,0.04673499998189179,-0.16436756221819504,-0.023632520751470487,0.33030509686683107,33.333295489121376,2.096840862673943,0.07036752073336229,10,0.05000007152557373,-0.16000008583068848,-0.1774998903274536,-0.11999988555908248,0.3400001525878906,3,0.03430082209746432,-5.000015894586951,3.829999923706055,-2.333341280626848,3.839999914169312,-1.0000000000000178,3.809999942779541,0.03430082209746432
1268,2001-10-26,3.890000104904175,3.890000104904175,3.759999990463257,3.7899999618530273,67000.0,0.026385262284344346,1.5999985694905718,-1.6666706403134537,39.999999999999936,46.60596560055779,-0.055318496080138946,0.008701897286399252,0.05372080675531832,0.12374860083111994,15.575321728322614,0.13000011444091797,0.04398603077529595,0.0025000929832459384,-0.13497730232923466,0.13997748829572698,-0.06623860467299458,0.07123879063948646,0.2142927526112981,89.47369741930767,58.74520285929126,0.06873869765624045,10,-0.05500006675720215,-0.26000022888183594,-0.2900000810623169,-0.22000002861022994,0.25999999046325684,4,0.05398452289593614,3.3333333333333828,3.7899999618530273,-5.000015894586951,3.829999923706055,-2.333341280626848,3.839999914169312,0.05398452289593614
1269,2001-10-29,3.7799999713897705,3.869999885559082,3.7799999713897705,3.869999885559082,19000.0,-0.028277668521326182,1.0,-0.8999978542358577,35.29412589683005,44.05987540053572,0.052348251955600666,0.11598517871943237,0.15065517194123945,0.2334073811624986,14.52033101328949,0.1100001335144043,0.0003969745077041509,-0.10200003385543832,-0.24761681233827115,0.04361674462739451,-0.17480842309685451,-0.029191644614022128,0.30892117296949273,31.57890774207627,2.478593322936522,0.07280838924141636,10,0.05500006675720215,-0.05000007152557373,-0.18249988555908203,-0.10999989509582564,0.310000181198121,0,0.11375663227825572,1.5999985694905718,3.890000104904175,3.3333333333333828,3.7899999618530273,-5.000015894586951,3.829999923706055,0.11375663227825572
1270,2001-10-30,3.7699999809265137,3.880000114440918,3.759999990463257,3.869999885559082,55500.0,-0.002645500142578139,-1.0000039736467745,1.1111111111111112,36.363642931635674,41.92744206618052,0.06266773333583942,0.12532222447479135,0.14752617669161427,0.24396243151078867,13.586565257535039,0.12000012397766113,-0.022574376833667475,-0.10750002861022967,-0.2613113762909398,0.04631131907048047,-0.18440570245058474,-0.0305943547698746,0.3041643188027878,27.777740984800754,-1.6673724193501513,0.07690567384035503,10,0.060000061988830566,0.07999992370605469,-0.1724998950958252,-0.0999999046325688,0.2800002098083496,1,0.06366054354630024,1.0,3.7799999713897705,1.5999985694905718,3.890000104904175,3.3333333333333828,3.7899999618530273,0.06366054354630024
1271,2001-10-31,3.7899999618530273,3.839999914169312,3.75,3.7699999809265137,37500.0,0.005305034755357818,-2.0000000000000147,-0.2,38.23529721131125,39.77850214731601,0.04417821870289096,0.10188233113816647,0.11564845131991808,0.22575714761180699,12.825123028021784,0.08999991416931197,-0.03595029287715246,-0.08200004100799552,-0.24022717536440652,0.07622709334841549,-0.16111360818620124,-0.002886473829789793,0.26999776703151124,41.17641283981644,10.805445355495362,0.0791135671782055,10,0.03500008583068848,0.07499992847442627,-0.24999988079071045,-0.11999988555908248,0.3299999237060547,2,0.09234826072701208,-1.0000039736467745,3.7699999809265137,1.0,3.7799999713897705,1.5999985694905718,3.890000104904175,0.09234826072701208
1272,2001-11-01,3.7699999809265137,3.900000095367432,3.7300000190734863,3.839999914169312,22000.0,-0.005277039875413392,-1.2666698455840923,-3.500000000000022,39.99999999999998,39.15758785940676,0.045441758353036654,0.10937553993637561,0.12587242414381006,0.24793276077598136,12.155326839453792,0.17000007629394576,-0.044476782729124587,-0.09050002098083487,-0.24288124547002798,0.06188120350835824,-0.1666906332254312,-0.014309408736238538,0.2763978399470526,23.529378765609334,-8.509583913614723,0.07619061224459646,11,0.04500007629394531,0.12999987602233887,-0.22999989986419678,-0.0999999046325688,0.40000009536743075,3,0.10875327572583915,-2.0000000000000147,3.7899999618530273,-1.0000039736467745,3.7699999809265137,1.0,3.7799999713897705,0.10875327572583915
1273,2001-11-02,3.809999942779541,3.920000076293945,3.7000000476837163,3.849999904632568,140500.0,0.010610069510715636,1.4444406179799114,0.5714285714285614,48.387099255134615,39.392969478514075,0.0025775031220858224,0.06150261660492351,0.07571493932296214,0.20940508842590866,12.606764219887223,0.2200000286102286,-0.04981065204693991,-0.0435000538825987,-0.1913656933197192,0.1043655855545218,-0.11743287360115895,0.03043276583596155,0.2233419664034919,49.99994581396634,15.860147038923635,0.07393281971856014,11,1.1920928955078125e-07,0.12999999523162842,-0.2624998688697815,-0.13999986648559615,0.36999988555908203,4,0.08398954762921185,-1.2666698455840923,3.7699999809265137,-2.0000000000000147,3.7899999618530273,-1.0000039736467745,3.7699999809265137,0.08398954762921185
1274,2001-11-05,3.900000095367432,3.9700000286102295,3.839999914169312,3.839999914169312,124500.0,0.02362208764817786,-3.3333240615276876,-1.5000059604701785,56.52174513972012,40.62265942708893,-0.08192929899229018,-0.03916923556230811,-0.027474914930887717,0.12237354682120971,12.921295051441268,0.16000008583068848,-0.06366625008199289,0.05200010538101241,-0.0785212055027138,0.1825214162647386,-0.013260550060850473,0.11726076082287529,0.11334130212564153,74.07409696749218,35.79824182072842,0.06526065544186303,11,-0.06500005722045943,0.03999984264373735,-0.35250002145767256,-0.23000001907348722,0.29999971389770463,0,0.06410256253505198,1.4444406179799114,3.809999942779541,-1.2666698455840923,3.7699999809265137,-2.0000000000000147,3.7899999618530273,0.06410256253505198
1275,2001-11-06,3.910000085830689,3.9700000286102295,3.8199999332427983,3.9500000476837163,162000.0,0.0025641000560834293,2.7500059604701925,-0.6666640175793435,57.142862008538806,43.07322969784504,-0.09046936335166977,-0.05763743416289513,-0.047596544965429644,0.1152707833879183,12.913383615731334,0.1500000953674312,-0.06104037620683478,0.06550009250640931,-0.05334975925121421,0.18434994426403284,0.00607516662759755,0.12492501838522108,0.08454083067382312,77.77779740070761,34.882174908711605,0.059424925878811666,11,-0.07500004768371626,0.029999852180480513,-0.3375000357627873,-0.24000000953674405,0.18999981880187944,1,0.04603582168949272,-3.3333240615276876,3.900000095367432,1.4444406179799114,3.809999942779541,-1.2666698455840923,3.7699999809265137,0.04603582168949272
1276,2001-11-07,3.900000095367432,3.9300000667572017,3.849999904632568,3.900000095367432,45000.0,-0.002557542261826362,1.6666746139602948,-0.0,48.333335982427045,44.475345380621945,-0.0776626880617064,-0.054362574683657794,-0.047720709900659575,0.1278199219755689,12.905044636204954,0.08000016212463379,-0.05744367031211439,0.058000099658966686,-0.05337420012024241,0.16937439943817578,0.002312949769362138,0.11368724954857123,0.076868369007832,74.07409696749218,33.17742097483064,0.05568714988960444,11,-0.06500005722045943,0.03999984264373735,-0.33000010251998946,-0.23000001907348722,0.15999984741210893,2,0.03846156197421813,2.7500059604701925,3.910000085830689,-3.3333240615276876,3.900000095367432,1.4444406179799114,3.809999942779541,0.03846156197421813
1277,2001-11-08,3.900000095367432,3.940000057220459,3.829999923706055,3.900000095367432,233500.0,0.0,1.7500059604701814,0.0,56.862758847662725,46.34898525258447,-0.06751854777813815,-0.061451140102646296,-0.05869836125890027,0.1307142922250928,13.021535859785976,0.11000013351440385,-0.055181263766519884,0.060500097274780895,-0.04260446402707663,0.16360465857663842,0.008947816623852134,0.11205237792570966,0.06999993324279741,74.07409696749218,30.215989348076604,0.051552280650928727,11,-0.06500005722045943,0.03999984264373735,-0.3325000405311589,-0.23000001907348722,0.1799998283386235,3,0.056410201233834334,1.6666746139602948,3.900000095367432,2.7500059604701925,3.910000085830689,-3.3333240615276876,3.900000095367432,0.056410201233834334
1278,2001-11-09,3.859999895095825,3.9300000667572017,3.859999895095825,3.9300000667572017,82000.0,-0.010256461357301183,1.0000000000000127,-100.0,54.716972644415165,48.507079335649486,-0.03600803219983373,-0.025930790532656012,-0.03133408258243975,0.17260729107670425,12.879101089265015,0.07000017166137651,-0.046026952442763225,0.022499907016753973,-0.07715750443470437,0.12215731846821232,-0.0273287987089752,0.07232861274248314,0.09380013465881332,26.66662428116822,-19.659884520409914,0.04982870572572922,11,-0.02499985694885254,0.08000004291534424,-0.229999840259552,-0.18999981880188033,0.15000033378601163,4,0.08031092995416356,1.7500059604701814,3.900000095367432,1.6666746139602948,3.900000095367432,2.7500059604701925,3.910000085830689,0.08031092995416356
1279,2001-11-12,3.859999895095825,3.900000095367432,3.849999904632568,3.880000114440918,74500.0,0.0,-1.4999970197826715,0.28571671855096537,51.999996185306316,50.244451919390656,-0.026224429671635185,-0.024841676074871977,-0.041973884869357825,0.17451930572173247,12.260477870604674,0.05000019073486417,-0.03385371849280849,0.020999908447265625,-0.07908436478781056,0.12108418168234181,-0.029042228170272466,0.07104204506480372,0.08000016212463379,26.66662428116822,-20.185636629524968,0.050042136617538105,11,-0.02499985694885254,0.030000090599060947,-0.12499988079071045,-0.18999981880188033,0.16000008583068848,0,0.08290153936256872,1.0000000000000127,3.859999895095825,1.7500059604701814,3.900000095367432,1.6666746139602948,3.900000095367432,0.08290153936256872
1280,2001-11-13,3.940000057220459,3.940000057220459,3.859999895095825,3.920000076293945,39000.0,0.020725431165496966,7.0000238418806475,-0.9999880792018055,59.64912354083807,52.62376595600475,-0.08892559513641896,-0.09971566635436169,-0.13190361008194706,0.09771412310720073,11.451179954568756,0.08000016212463379,-0.029273735383704924,0.09450006484985352,-0.014171437763450534,0.20317156746315757,0.04016431354320149,0.14883581615650554,-0.24000000953674272,100.0,48.50438967559202,0.054335751306652025,11,-0.10500001907348633,-0.08000004291534424,-0.1975000500679016,-0.2699999809265141,0.059999942779541016,1,0.06598978382454623,-1.4999970197826715,3.859999895095825,1.0000000000000127,3.859999895095825,1.7500059604701814,3.900000095367432,0.06598978382454623
1281,2001-11-14,4.0,4.059999942779541,3.869999885559082,3.900000095367432,381500.0,0.01522841165181843,-1.3749959021889762,4.999999999999867,67.79659441648528,55.71227644672534,-0.12963710020871666,-0.15257399085663836,-0.20230776647747817,0.03921476147978886,11.109686023732445,0.19000005722045898,-0.009232439338449083,0.1450000047683715,0.017762058359264365,0.2722379511774786,0.08138103156381771,0.20861897797292528,-0.29519995212554884,73.91307052006339,19.288911026505133,0.06361897320455363,11,-0.12000000476837158,-0.12000000476837158,-0.24500012397766113,-0.32999992370605513,0.05000019073486328,2,0.02499997615814209,7.0000238418806475,3.940000057220459,-1.4999970197826715,3.859999895095825,1.0000000000000127,3.859999895095825,0.02499997615814209
1282,2001-11-15,4.0,4.0399999618530265,4.0,4.0399999618530265,122000.0,0.0,1.0000000000000444,-0.3999999999999929,61.22446795000609,57.138650746155506,-0.1045780950297468,-0.15417808797757138,-0.21034746121152637,0.040411234158249876,10.749737336536183,0.039999961853026456,0.012020687618034653,0.14100000858306894,0.0007895706988483298,0.28121044646728954,0.07089478964095886,0.21110522752517902,-0.28099195632934526,71.42860386646751,20.336402756754126,0.07010521894211028,11,-0.060000061988830566,-0.12000000476837158,-0.22500008344650269,-0.32999992370605513,0.030000209808350498,3,0.014999985694885254,-1.3749959021889762,4.0,7.0000238418806475,3.940000057220459,-1.4999970197826715,3.859999895095825,0.014999985694885254
1283,2001-11-16,4.050000190734863,4.070000171661377,3.9600000381469727,4.070000171661377,69500.0,0.01250004768371582,10.000023841880648,0.5000000000000111,81.39533465332036,59.90238291433331,-0.13069839959935292,-0.196949011956276,-0.26700497216037444,-0.009366962887760621,10.219825286112668,0.1100001335144043,0.03358013584799613,0.1800001859664917,0.016743746375200708,0.3432566255577827,0.0983719661708462,0.2616284057621372,-0.317352471099853,90.90911061308181,35.80577660991737,0.08162821979564547,11,-0.10500013828277588,-0.1650000810623169,-0.2625002861022949,-0.3800001144409184,-0.019999980926512784,4,0.007407341125519551,1.0000000000000444,4.0,-1.3749959021889762,4.0,7.0000238418806475,3.940000057220459,0.007407341125519551
1284,2001-11-19,4.0900001525878915,4.0900001525878915,4.0,4.050000190734863,67000.0,0.00987653332573557,3.5000119209401683,-2.0000000000000444,84.78258841432122,62.97346362608692,-0.15747245392590692,-0.226509782937665,-0.3088213983613919,-0.048431061689639954,9.668113557393479,0.09000015258789151,0.057847892747712404,0.20600013732910227,0.018226359214430055,0.3937739154437745,0.11211324827176616,0.2998870263864384,-0.33711128583129923,100.0,39.72831189919466,0.09388688905733604,11,-0.13000011444091797,-0.1950000524520874,-0.30500024557113736,-0.42000007629394664,-0.059999942779541016,0,-0.01955988281698129,10.000023841880648,4.050000190734863,1.0000000000000444,4.0,-1.3749959021889762,4.0,-0.01955988281698129
1285,2001-11-20,4.0,4.0900001525878915,3.990000009536743,4.070000171661377,61000.0,-0.02200492646215313,-1.2222216335353904,-1.750005960470123,69.81129868681006,65.35990392657392,-0.05963444630013548,-0.13060437874301245,-0.21430624885003047,0.04007505249982568,9.618662878703471,0.10000014305114835,0.07207962822371305,0.10799998044967651,-0.08542902025585075,0.3014289811552038,0.011285480096912881,0.20471448080244015,-0.22014223037690384,59.090889386917965,-3.4476663645563406,0.09671450035276372,11,-0.039999961853026456,-0.10499989986419589,-0.22000008821487427,-0.32999992370605513,0.030000209808350498,1,0.004999995231628418,3.5000119209401683,4.0900001525878915,10.000023841880648,4.050000190734863,1.0000000000000444,4.0,0.004999995231628418
1286,2001-11-21,3.940000057220459,4.0300002098083505,3.900000095367432,4.0300002098083505,81500.0,-0.014999985694885254,1.888886534141464,1.2857133125796272,64.91227042826614,66.25429410219652,0.007416065755068146,-0.06528833009141399,-0.1529744554967678,0.09374608737550716,9.58529438849713,0.1300001144409184,0.07222204240799712,0.04250003099441546,-0.14975812180195014,0.23475818379078106,-0.05362904540376734,0.13862910739259826,-0.1353308969601792,21.05260516138395,-44.50277238765163,0.09612907639818273,11,0.029999971389770508,-0.044999957084654874,-0.16000014543533325,-0.2699999809265141,0.25,2,0.01522841165181843,-1.2222216335353904,4.0,3.5000119209401683,4.0900001525878915,10.000023841880648,4.050000190734863,0.01522841165181843
1287,2001-11-22,3.920000076293945,3.9500000476837163,3.890000104904175,3.9500000476837163,150500.0,-0.005076137217272847,2.999999999999911,0.3333324503030626,59.9999999999999,66.84129714170594,0.034141763191073426,-0.03694383277164803,-0.1328147023592341,0.11234609949382568,8.991784879351888,0.05999994277954146,0.07070122089034481,0.016000044345855446,-0.16963126776971604,0.20163135646142738,-0.0768156117119303,0.10881570040364119,-0.09250443664745633,14.999982118610541,-50.35337979059174,0.0928156560577859,11,0.049999952316284624,-0.024999976158140758,-0.14000016450881914,-0.25,0.4299998283386235,3,0.03316329385478567,1.888886534141464,3.940000057220459,-1.2222216335353904,4.0,3.5000119209401683,4.0900001525878915,0.03316329385478567
1288,2001-11-23,4.099999904632568,4.099999904632568,3.890000104904175,3.890000104904175,89500.0,0.04591832266207496,1.0,-6.999999999999793,65.62497671694801,68.35518386744391,-0.12095342854484326,-0.21123443993219126,-0.30314512813056105,-0.06738253485238843,8.7997280687407,0.20999979972839355,0.08232092276659664,0.18549988269805917,-0.019539333330230058,0.3905390987263484,0.08298027468391478,0.288019490712204,-0.2515039039507676,100.0,34.272967029188294,0.10251960801414466,11,-0.12000000476837158,-0.19999992847442627,-0.3449999690055847,-0.4299998283386235,0.25,4,-0.017073096695715884,2.999999999999911,3.920000076293945,1.888886534141464,3.940000057220459,-1.2222216335353904,4.0,-0.017073096695715884
1289,2001-11-26,4.2100000381469735,4.300000190734863,4.0900001525878915,4.0900001525878915,398500.0,0.02682930148123086,-2.5000039736467596,0.5714285714285714,70.27025372552941,69.53530944352072,-0.19677828194715818,-0.30289804811416987,-0.3916821531816339,-0.17742710375898074,9.081635357169743,0.21000003814697177,0.092317861073405,0.27400001287460407,0.04018491560212123,0.5078151101470869,0.15709246423836287,0.3909075615108457,-0.3363536470700961,78.0487478665905,13.274089277683657,0.11690754863624152,11,-0.1250000000000009,-0.209999918937684,-0.47000008821487516,-0.5399999618530287,0.13999986648559481,0,-0.04275530325597088,1.0,4.099999904632568,2.999999999999911,3.920000076293945,1.888886534141464,3.940000057220459,-0.04275530325597088
1290,2001-11-27,4.010000228881837,4.25,4.0,4.2100000381469735,57500.0,-0.047505892506634395,-1.2727245141685304,-1.6666666666666667,55.91398373216732,68.2150193674854,0.01586348879910826,-0.08853537515587195,-0.17758117695540898,0.020885812051317565,8.939490794866071,0.25,0.10312843700693408,0.062000191211701416,-0.16029412914335417,0.284294511566757,-0.049146968965826154,0.17314735138922943,-0.12000012397766202,29.26831679425956,-32.91188744581728,0.11114716017752782,11,0.08499991893768222,-0.010000109672547275,-0.27500027418136685,-0.34000015258789196,0.17999982833862216,1,0.0049875261309126895,-2.5000039736467596,4.2100000381469735,1.0,4.099999904632568,2.999999999999911,3.920000076293945,0.0049875261309126895
1291,2001-11-28,4.139999866485597,4.2199997901916495,3.9600000381469727,4.0,303000.0,0.03241886039493047,-1.3636363636363555,-0.7000000000000044,61.3207445317796,68.22571676546023,-0.10302266507774416,-0.20128968627851007,-0.29296782054955006,-0.10862485731064897,8.594136994026494,0.25999975204467685,0.12062595243045049,0.1744998335838326,-0.05051246864820147,0.3995121358158671,0.06199368246781578,0.28700598469984984,-0.200799751281739,60.975538840413904,0.2874462869137062,0.11250615111601718,11,-0.04499971866607755,-0.13999974727630704,-0.4049999117851266,-0.4699997901916517,0.05999994277954013,2,-0.026569966237854903,-1.2727245141685304,4.010000228881837,-2.5000039736467596,4.2100000381469735,1.0,4.099999904632568,-0.026569966237854903
1292,2001-11-29,4.179999828338623,4.179999828338623,4.099999904632568,4.130000114440918,132500.0,0.00966182684613992,2.2000152588763746,0.35714115415138004,65.0943406836002,66.41449521326909,-0.1282962387427018,-0.2202931172215239,-0.3159768025429486,-0.14821763166280633,8.793323279161951,0.07999992370605469,0.12920405358459863,0.19399980306625375,-0.030724563736650445,0.4187241698691575,0.08163761966480187,0.3063619864677056,-0.2199997901916504,70.73162505487987,5.50293021127635,0.11236218340145195,11,-0.084999680519104,-0.1799997091293335,-0.4249998927116394,-0.5099997520446782,0.010000228881835938,3,0.002392399352277197,-1.3636363636363555,4.139999866485597,-1.2727245141685304,4.010000228881837,-2.5000039736467596,4.2100000381469735,0.002392399352277197
1293,2001-11-30,4.130000114440918,4.170000076293944,4.110000133514403,4.150000095367432,80500.0,-0.011961654533746202,1.0000000000000593,-0.4000019073595468,62.16217841666351,63.90111632464046,-0.07348262659095539,-0.1529314671314026,-0.24728251921061073,-0.09921504546493232,8.770888316570685,0.06999969482421964,0.1267642408385088,0.12800008058547974,-0.08941048714585342,0.3454106483168129,0.019294796719813156,0.23670536445114632,-0.1700000762939453,50.0,-19.275957103723073,0.10870528386566655,11,-0.034999966621398926,-0.12999999523162842,-0.395000159740448,-0.4600000381469731,0.09999990463256836,4,0.053268712856060496,2.2000152588763746,4.179999828338623,-1.3636363636363555,4.139999866485597,-1.2727245141685304,4.010000228881837,0.053268712856060496
1294,2001-12-03,4.150000095367432,4.150000095367432,4.019999980926514,4.119999885559082,92000.0,0.004842610259641944,7.666613685130732,-1.5000119209403238,60.000009082619115,62.810973035285905,-0.09395717179182128,-0.1615231369388863,-0.25635194683079643,-0.11994630307340692,8.923832355146873,0.13000011444091797,0.13160169132589328,0.13550006151199323,-0.08592830011077535,0.3569284231347618,0.024785880700608942,0.24621424232337752,-0.14920003890991218,65.51726972872895,0.12242237121218125,0.11071418081138437,12,-0.0549999475479126,-0.1499999761581421,-0.4175001382827759,-0.48000001907348677,0.08999967575073153,0,0.04819272401665553,1.0000000000000593,4.130000114440918,2.2000152588763746,4.179999828338623,-1.3636363636363555,4.139999866485597,0.04819272401665553
1295,2001-12-04,4.0900001525878915,4.1599998474121085,4.050000190734863,4.1599998474121085,101500.0,-0.014457817204996393,2.142861035422398,-2.3333068425653067,54.28572466585049,61.630245728350836,-0.02218067211717578,-0.09206693433395774,-0.18621566989506988,-0.061033957781350345,8.949260392261053,0.1099996566772452,0.12163070560909306,0.066500115394593,-0.15165241184111,0.28465264263029644,-0.04257614822325895,0.1755763790124445,-0.07000017166137784,50.00009169954146,-13.725826568666186,0.10907626361785162,12,0.00499999523162753,-0.09000003337860196,-0.3075001835823068,-0.42000007629394664,0.14999961853027166,1,0.06356961915518888,7.666613685130732,4.150000095367432,1.0000000000000593,4.130000114440918,2.2000152588763746,4.179999828338623,0.06356961915518888
1296,2001-12-05,4.050000190734863,4.0900001525878915,4.0,4.079999923706056,294000.0,-0.009779941408490811,2.5999923706344803,0.4285694822888519,52.293588416610746,60.773977774640926,0.03918438313182104,-0.04242848358170015,-0.13794708220281482,-0.02364260342671365,8.917637219884433,0.09000015258789151,0.10402436001748638,0.019000148773193004,-0.19145300415263833,0.22945330169902434,-0.08622642768972266,0.12422672523610867,0.25,27.777910232670266,-33.528943874803936,0.1052265764629157,12,0.04499995708465576,-0.05000007152557373,-0.21000021696090698,-0.3800001144409184,0.14999961853027344,2,0.03456786664007372,2.142861035422398,4.0900001525878915,7.666613685130732,4.150000095367432,1.0000000000000593,4.130000114440918,0.03456786664007372
1297,2001-12-06,4.119999885559082,4.179999828338623,4.079999923706056,4.079999923706056,179000.0,0.017283874451254677,-4.000000000000178,-1.3333439298088765,53.15314309083629,59.38821848285073,0.0006013839233958151,-0.10024066180589486,-0.19998378307959142,-0.09523165869754013,8.87415779666212,0.12999963760375977,0.10143561930237732,0.07799985408782995,-0.12653813942641623,0.2825378476020761,-0.024269142669293586,0.18026885084495303,0.17400030136108402,66.66666666666666,8.728209723023575,0.10226899675712316,12,0.010000228881835938,-0.11999976634979248,-0.2749999165534973,-0.4799997806549072,0.09999990463256747,3,0.019417457749564715,2.5999923706344803,4.050000190734863,2.142861035422398,4.0900001525878915,7.666613685130732,4.150000095367432,0.019417457749564715
1298,2001-12-07,4.170000076293944,4.170000076293944,4.130000114440918,4.150000095367432,112000.0,0.012135968962066368,3.0000000000002665,0.4999999999999889,53.57142857142849,57.5327934657284,-0.042940737994113576,-0.1326254004534091,-0.24385482482536247,-0.14638692918218066,8.828328691381696,0.05000019073486239,0.10799887908298267,0.11250003576278633,-0.08063202294221483,0.3056320944677875,0.015934006410286194,0.20906606511528691,0.11812010688781793,94.44457689933644,40.098807650635734,0.0965660293525005,12,-0.0650000572204581,-0.16999995708465487,-0.31250011920928866,-0.5299999713897696,-0.07999992370605291,4,0.004796158407816886,-4.000000000000178,4.119999885559082,2.5999923706344803,4.050000190734863,2.142861035422398,4.0900001525878915,0.004796158407816886
1299,2001-12-10,4.179999828338623,4.2100000381469735,4.130000114440918,4.170000076293944,72500.0,0.002398022029190372,1.285706500636884,0.49998807905974285,58.65385012161656,57.8372230645561,-0.06441776124790888,-0.12376800944301891,-0.24973952012469836,-0.15749533950408257,8.797875962563895,0.07999992370605558,0.121767658576859,0.10649979114532471,-0.07004890807054576,0.2830484903611947,0.01822544153738992,0.19477414075325994,0.10235795117950364,85.71418840059727,30.64805319056306,0.08827434960793504,12,-0.08999991416931152,-0.11999976634979248,-0.30499982833862305,-0.5399997234344482,-0.15999984741210938,0,0.011961768609626056,3.0000000000002665,4.170000076293944,-4.000000000000178,4.119999885559082,2.5999923706344803,4.050000190734863,0.011961768609626056
1300,2001-12-11,4.199999809265137,4.199999809265137,4.130000114440918,4.139999866485597,121500.0,0.00478468462867454,1.3333253860397842,6.0001430546939565,63.00000619889192,58.023807694235245,-0.06105230015730978,-0.12995352068453947,-0.2643400548276005,-0.17913762045200965,9.216308729365043,0.06999969482421875,0.11809334408874061,0.11349978446960485,-0.05992079301620823,0.2869203619554175,0.026789495726698753,0.20021007321251139,0.07671081466262741,95.23798711177474,34.3876424674698,0.0867102887429064,12,-0.09499979019165039,-0.13999974727630615,-0.3124998211860657,-0.5599997043609619,-0.17999982833862305,1,0.009523800873701749,1.285706500636884,4.179999828338623,3.0000000000002665,4.170000076293944,-4.000000000000178,4.119999885559082,0.009523800873701749
1301,2001-12-12,4.099999904632568,4.170000076293944,4.099999904632568,4.170000076293944,24500.0,-0.023809502184254927,1.0000000000000253,-1.1666706403134437,58.33333701263754,57.272585064128286,0.03651707421314221,-0.023270858018349827,-0.1612809100159871,-0.08073949802226732,9.138537984725739,0.09999990463256836,0.0969482266443622,0.00849988460540807,-0.16011977630938556,0.17711954552020215,-0.07580994585198919,0.09280971506280533,0.1711765068166402,15.384587169423078,-49.147794223776735,0.08430983045739696,12,0.005000114440917969,-0.034999847412109375,-0.21249991655349731,-0.45999979972839355,-0.039999961853027344,2,0.034146309693180665,1.3333253860397842,4.199999809265137,1.285706500636884,4.179999828338623,3.0000000000002665,4.170000076293944,0.034146309693180665
1302,2001-12-13,4.059999942779541,4.110000133514403,4.010000228881837,4.070000171661377,33000.0,-0.009756088483765968,1.222216335353711,0.14286006226115808,47.87233934622486,55.68482516741289,0.0644863974782286,0.022614058592463238,-0.1218472251655145,-0.04306918800614845,8.92177403702882,0.09999990463256658,0.10125111339497828,-0.03450007438659686,-0.19833234051542092,0.1293321917422272,-0.11641620745100845,0.04741605867781473,0.20575294044068304,24.99988079059632,-33.59836774639221,0.08191613306441199,12,0.04500007629394531,0.005000114440917969,-0.17249995470046997,-0.4249999523162846,-0.01999998092651456,3,0.03448272622135784,1.0000000000000253,4.099999904632568,1.3333253860397842,4.199999809265137,1.285706500636884,4.179999828338623,0.03448272622135784
1303,2001-12-14,4.079999923706056,4.099999904632568,4.0399999618530265,4.099999904632568,14500.0,0.004926103745908517,5.000000000000089,1.9999523173754596,42.352920716984855,53.72403757123131,0.04095485644062613,0.005245772478494892,-0.14058086245619217,-0.06546584808354794,9.124538005003831,0.059999942779541904,0.08831784025913958,-0.016000080108641512,-0.17866203064754504,0.14666187043026158,-0.09733105537809283,0.06533089516080981,0.18043790184976416,34.99988079059676,-20.26482098853738,0.08133097526945159,12,0.025000095367430752,-0.004999876022339755,-0.19249993562698453,-0.459999799728394,-0.03999996185302912,4,0.03431369340772572,1.222216335353711,4.059999942779541,1.0000000000000253,4.099999904632568,1.3333253860397842,4.199999809265137,0.03431369340772572
1304,2001-12-17,4.010000228881837,4.079999923706056,4.0,4.019999980926514,43000.0,-0.017156788267935763,-4.333290948104644,0.49998807905965403,50.0,53.24784594169236,0.09946716915794962,0.07267063492300263,-0.07203639841067133,0.0009074383512750472,9.270699868768219,0.07999992370605558,0.06459969156449752,-0.0819997787475577,-0.24915541811048225,0.08515586061536684,-0.16557759842901998,0.0015780409339045676,0.2452288401628664,5.000119209403682,-51.340733292806206,0.08357781968146231,12,0.0949997901916495,0.064999818801879,-0.12250024080276578,-0.39000010490417525,0.05999994277954013,0,0.019950104523650314,5.000000000000089,4.079999923706056,1.222216335353711,4.059999942779541,1.0000000000000253,4.099999904632568,0.019950104523650314
1305,2001-12-18,4.019999980926514,4.050000190734863,4.010000228881837,4.019999980926514,32000.0,0.002493703609454778,-3.000095369796652,-0.0,39.99998410538755,51.88188990711201,0.08771817406436888,0.06771799299643355,-0.08243804255109577,-0.013016740310323627,9.536823927093,0.039999961853026456,0.04663230222791004,-0.07300002574920672,-0.23806447210496806,0.09206442060655506,-0.15553224892708783,0.009532197428674394,0.23012450673729568,11.764689382804761,-42.17272880809033,0.08253222317788089,12,0.08500003814697266,0.060000061988830566,-0.15749996900558427,-0.3999998569488521,0.03000020980834961,1,0.0,-4.333290948104644,4.010000228881837,5.000000000000089,4.079999923706056,1.222216335353711,4.059999942779541,0.0
1306,2001-12-19,4.0,4.059999942779541,4.0,4.059999942779541,56000.0,-0.004975119657066318,1.0,-100.0,34.48273310614998,49.80739990881354,0.11161752989609575,0.09743925543049148,-0.06211350467984689,0.0019446455220517578,9.796493422939387,0.059999942779541016,0.029242281089624456,-0.09600000381469709,-0.2512450097977226,0.0592450021683284,-0.17362250680621027,-0.0183775008231839,0.24512199791053302,0.0,-49.67271974403012,0.0776225029915128,12,0.10500001907348633,0.08500003814697266,-0.1524999737739563,-0.3799998760223384,0.05000019073486328,2,0.004999995231628418,-3.000095369796652,4.019999980926514,-4.333290948104644,4.010000228881837,5.000000000000089,4.079999923706056,0.004999995231628418
1307,2001-12-20,4.050000190734863,4.070000171661377,3.9600000381469727,4.010000228881837,110500.0,0.01250004768371582,1.7500059604701619,-0.6666666666666519,43.10344260596902,48.64429035709581,0.056595264424395,0.060794685756226485,-0.11120144022403888,-0.05253520177969584,10.103779329738488,0.1100001335144043,0.024221336590050768,-0.052499818801879705,-0.18609371503104022,0.08109407742728081,-0.1192967669164604,0.014297129312700996,0.19021936721745902,64.28588458486176,14.049198686626909,0.06679694811458031,12,0.034999847412109375,0.04499995708465576,-0.17000019550323486,-0.44000029563903853,0.05999994277954013,3,0.0024690744626516548,1.0,4.0,-3.000095369796652,4.019999980926514,-4.333290948104644,4.010000228881837,0.0024690744626516548
1308,2001-12-21,4.0300002098083505,4.059999942779541,3.9700000286102295,4.050000190734863,67500.0,-0.004938266662867452,3.5000536448709543,-0.4999999999999889,39.6551639089536,46.53332522235548,0.06106998961038901,0.07934988859174386,-0.08889090238903385,-0.03717665469170228,10.157683735894729,0.08999991416931152,0.024154129681047465,-0.06899981498718155,-0.20648075019629442,0.06848112022193131,-0.13774028259173843,-0.00025934738262467505,0.19901056735175793,58.333532015672375,9.6154191059494,0.06874046760455645,12,0.04999971389770419,0.06499993801116855,-0.12000024318695157,-0.42000031471252575,0.20999956130981268,4,0.002481327921606047,1.7500059604701619,4.050000190734863,1.0,4.0,-3.000095369796652,4.019999980926514,0.002481327921606047
1309,2001-12-24,4.0300002098083505,4.0300002098083505,4.0300002098083505,4.0300002098083505,0.0,0.0,1.0,-0.0,44.23076394040625,44.447853860301514,0.04196835792451026,0.06869537557342564,-0.08427604679144007,-0.04170553414144784,8.826770515037905,0.0,0.017405440127756577,-0.05999982357025058,-0.19026252206227845,0.0702628749217773,-0.12513117281626407,0.005131525675762916,0.18825013779123267,63.63644245232799,14.457531700517329,0.06513134924601391,12,0.03499984741210849,0.06499993801116855,-0.1150001287460336,-0.42000031471252575,0.23999977111816317,0,0.002481327921606047,3.5000536448709543,4.0300002098083505,1.7500059604701619,4.050000190734863,1.0,4.0,0.002481327921606047
1310,2001-12-25,4.0300002098083505,4.0300002098083505,4.0300002098083505,4.0300002098083505,0.0,0.0,1.0,0.0,47.91666459705701,43.2904458141259,0.017118112036569322,0.07406805676276118,-0.0789212850613561,-0.046120724141767155,8.280426920348145,0.0,0.0054108788958719956,-0.06099982261657644,-0.18896344457269176,0.06696379933953889,-0.12498163359463366,0.0029819883614807807,0.17792012541312818,63.63644245232799,11.265050135094782,0.0639818109780576,12,0.004999876022337979,0.06499993801116855,-0.10250014066696167,-0.4500002861022958,0.16999959945678622,1,0.009925548330164569,1.0,4.0300002098083505,3.5000536448709543,4.0300002098083505,1.7500059604701619,4.050000190734863,0.009925548330164569
1311,2001-12-26,4.0300002098083505,4.0300002098083505,4.0300002098083505,4.0300002098083505,0.0,0.0,1.0,0.0,39.02441293696095,42.30734287976325,0.006866529568308799,0.06893916884718543,-0.07345611974425736,-0.050261395353099925,8.059256670509505,0.0,-0.014937920296926421,-0.05549983978271378,-0.18405027549810615,0.0730505959326786,-0.11977505764041041,0.008775378074982854,0.1680033135301482,63.63644245232799,12.533261405180049,0.06427521785769622,12,-2.384185799897409e-07,0.06499993801116855,-0.10250014066696167,-0.4500002861022958,0.17999982833862305,2,0.004962774165082173,1.0,4.0300002098083505,1.0,4.0300002098083505,3.5000536448709543,4.0300002098083505,0.004962774165082173
1312,2001-12-27,4.190000057220459,4.199999809265137,4.0,4.010000228881837,119000.0,0.03970219332065916,1.0000047683874982,100.0,51.92307868653134,43.37069376526841,-0.14835460745469753,-0.09515154212699528,-0.22956508538859755,-0.21319420929761268,7.77977614698839,0.19999980926513672,-0.03953818717265101,0.10399999618530309,-0.026165737978778303,0.23416573034938493,0.03891712910326195,0.16908286326734423,-0.23000001907348633,95.65227757339412,47.96474230333192,0.06508286708204086,12,-0.1100001335144043,-0.09499990940093994,-0.2574999928474422,-0.6100001335144043,-0.039999961853027344,3,-0.033412855506848915,1.0,4.0300002098083505,1.0,4.0300002098083505,1.0,4.0300002098083505,-0.033412855506848915
1313,2001-12-28,4.349999904632568,4.349999904632568,4.099999904632568,4.130000114440918,239500.0,0.038186120579255745,1.272729440170968,1.2222222222222283,62.68658947113712,44.78031481761698,-0.2972905303054896,-0.25067681261540997,-0.38083319945557825,-0.3752264079903962,7.908551004321443,0.25,-0.0486643856018798,0.25299985408782977,0.07778886578768951,0.42821084238797,0.16539435993775964,0.3406053482378999,-0.3851998710632323,100.0,54.76290572480745,0.08760549415007003,12,-0.19499993324279785,-0.22999989986419678,-0.41749984025955156,-0.7699999809265137,-0.19999980926513672,4,-0.05517236238616352,1.0000047683874982,4.190000057220459,1.0,4.0300002098083505,1.0,4.0300002098083505,-0.05517236238616352
1314,2001-12-31,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,0.0,1.0,0.0,61.53848411066455,47.17348148486999,-0.272663096579679,-0.24762072172772331,-0.3712766788770754,-0.37648103923479237,8.8624956231677,0.0,-0.040662884088401796,0.24299986362457293,0.035245122222105074,0.45075460502704123,0.139122492923339,0.34687723432580686,-0.36979187622070286,100.0,58.564213246242254,0.10387737070123408,12,-0.19499993324279785,-0.19499993324279785,-0.4099999666213989,-0.7699999809265137,-0.2699999809265128,0,-0.02528738756919502,1.272729440170968,4.349999904632568,1.0000047683874982,4.190000057220459,1.0,4.0300002098083505,-0.02528738756919502
1315,2002-01-01,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,0.0,1.0,0.0,72.72730425374021,51.42287827904667,-0.2468933321256639,-0.2394185826918811,-0.36249026025688513,-0.37838709308317675,9.78602420182113,0.0,-0.027501405745086416,0.2299998760223385,-0.004138903649407055,0.4641386556940845,0.11293048618646573,0.3470692658582113,-0.3550002011718747,100.0,52.985809972154534,0.11706938983587296,1,-0.19499993324279785,-0.19499993324279785,-0.30749982595443726,-0.7099997997283936,-0.25,1,-0.01839078746205447,1.0,4.349999904632568,1.272729440170968,4.349999904632568,1.0000047683874982,4.190000057220459,-0.01839078746205447
1316,2002-01-02,4.190000057220459,4.269999980926514,4.170000076293944,4.25,111500.0,-0.03678157492410894,1.0000000000000178,-100.0,59.701513782035335,53.267108409720706,-0.06381890611670649,-0.07208853828809669,-0.1950596706088259,-0.22124304146182627,10.245136817279493,0.17999982833862394,-0.019855621438139792,0.06300003528594988,-0.1706977575403199,0.2966978281122197,-0.05384886112718501,0.17984893169908478,-0.18080034571288994,54.28574542610861,4.301544399453682,0.11684889641313495,1,-0.03000009059906006,-0.03500008583068848,-0.1424999237060547,-0.5499999523162842,-0.07999992370605558,2,0.0023865756343954825,1.0,4.349999904632568,1.0,4.349999904632568,1.272729440170968,4.349999904632568,0.0023865756343954825
1317,2002-01-03,4.199999809265137,4.320000171661377,4.170000076293944,4.190000057220459,96000.0,0.0023865756343954825,-5.000038147190758,-0.1666626930198921,59.090915658925,55.426636381939744,-0.056215238131317236,-0.07988325261244356,-0.19606976100303086,-0.23454845164157057,10.405548156186208,0.15000009536743253,-0.004003808233244754,0.06899979114532506,-0.16692151371702302,0.3049210960076727,-0.04896086128584898,0.1869604435764991,-0.17716809003256806,39.999961853027344,-11.388918617812614,0.11796065243117392,1,-0.02499985694885254,-0.04499983787536621,-0.15249967575073242,-0.5599997043609619,-0.1399998664855957,3,0.0023810069847567394,1.0000000000000178,4.190000057220459,1.0,4.349999904632568,1.0,4.349999904632568,0.0023810069847567394
1318,2002-01-04,4.190000057220459,4.239999771118163,4.179999828338623,4.230000019073486,28000.0,-0.002380893452094579,1.0000158947134479,-4.0000953697963855,65.00001192094979,57.73433060200014,-0.02361622109389394,-0.07199979404207468,-0.18023499467268866,-0.22762671521291855,10.574628323173263,0.05999994277954013,0.01852109086380871,0.05800004005432147,-0.178785270226272,0.29478535033491493,-0.060392615085975265,0.1763926951946182,-0.15408161057189051,11.11111111111155,-44.23940706674639,0.11839265514029666,1,-0.015000104904174805,-0.03500008583068848,-0.1424999237060547,-0.5,-0.1399998664855957,4,-0.009546530144813992,-5.000038147190758,4.199999809265137,1.0000000000000178,4.190000057220459,1.0,4.349999904632568,-0.009546530144813992
1319,2002-01-07,4.230000019073486,4.25,4.170000076293944,4.239999771118163,138000.0,0.00954653014481388,4.333290948104644,0.24999403952981591,66.6666918961796,59.81766696856932,-0.0360542151748815,-0.11390159774874853,-0.21026865820908114,-0.27130170395923336,10.465040700865707,0.07999992370605558,0.033784979836083195,0.09549999237060547,-0.14445378062471903,0.3354537653659295,-0.02447689412705678,0.21547687886826772,-0.18151831410555808,33.33333333333366,-26.393242537303088,0.11997688649766203,1,-0.05500006675720215,-0.07500004768371582,-0.18249988555908203,-0.5399999618530273,-0.11999988555908292,0,-0.0189125114291554,1.0000158947134479,4.190000057220459,-5.000038147190758,4.199999809265137,1.0000000000000178,4.190000057220459,-0.0189125114291554
1320,2002-01-08,4.239999771118163,4.239999771118163,4.199999809265137,4.2100000381469735,70000.0,0.0023640075649142833,1.6666878596179897,-3.0000476848982816,69.35485359535838,63.18771593061348,-0.01467624186143901,-0.12727653722898857,-0.2096580515595532,-0.2847959768976649,10.349530827275968,0.039999961853026456,0.054987372972795434,0.10349974632263059,-0.13940139765350956,0.3464008902987712,-0.01795082566543993,0.22495031831070111,-0.17945733816364928,46.66643354642615,-19.76356180247545,0.12145057198807024,1,-0.064999818801879,-0.08499979972839267,-0.19249963760375888,-0.5499997138977042,-0.2199997901916495,1,-0.037735815105931714,4.333290948104644,4.230000019073486,1.0000158947134479,4.190000057220459,-5.000038147190758,4.199999809265137,-0.037735815105931714
1321,2002-01-09,4.239999771118163,4.25,4.199999809265137,4.239999771118163,97500.0,0.0,3.999904634750653,0.0,66.66666666666666,64.82589237285075,0.02038896456000394,-0.12253263532236147,-0.1994736880610697,-0.28768728190419735,10.567316460892084,0.05000019073486328,0.07446684034741935,0.09649975299835134,-0.15001469746929974,0.343014203466002,-0.026757472235473756,0.21975697823217644,-0.16787903929652703,46.66643354642615,-19.207161406274665,0.12325722523382532,1,-0.014999866485594815,-0.08499979972839267,-0.19249963760375888,-0.4499996900558463,-0.2899997234344469,2,-0.03301883821769036,1.6666878596179897,4.239999771118163,4.333290948104644,4.230000019073486,1.0000158947134479,4.190000057220459,-0.03301883821769036
1322,2002-01-10,4.199999809265137,4.239999771118163,4.1599998474121085,4.2199997901916495,226000.0,-0.009433953776482817,1.6666666666667456,-100.0,64.40677692135483,65.01702431176382,0.06923763915616554,-0.07537075756677858,-0.14889942844070525,-0.2495632053043968,11.025231914725834,0.07999992370605469,0.09249647556892615,0.049499797821044744,-0.19497364000479678,0.2939732356468858,-0.07273692109187557,0.17173651673396506,-0.11676391053106361,44.44432670707468,-21.458415389411087,0.12223671891292055,1,0.05500006675720215,-0.04499983787536621,-0.15249967575073242,-0.28999972343444824,-0.3099997043609619,3,-0.02142849519949863,3.999904634750653,4.239999771118163,1.6666878596179897,4.239999771118163,4.333290948104644,4.230000019073486,-0.02142849519949863
1323,2002-01-11,4.2199997901916495,4.230000019073486,4.179999828338623,4.199999809265137,226000.0,0.004761900436850874,1.499982118802675,-1.0,65.57376921032466,65.46538932283715,0.032249226676373866,-0.08890260757710333,-0.15916420657513708,-0.27166115959821946,11.507893688686751,0.05000019073486328,0.11753043052518564,0.062499785423278276,-0.18149091858662025,0.3064904894331768,-0.05949556658167143,0.18449513742822798,-0.1260933312216368,66.66649006061054,0.45736877103432505,0.12199535200494936,1,0.035000085830689365,-0.064999818801879,-0.15499967336654574,-0.29499971866607577,-0.3699998855590816,4,-0.03791465766988633,1.6666666666667456,4.199999809265137,3.999904634750653,4.239999771118163,1.6666878596179897,4.239999771118163,-0.03791465766988633
1324,2002-01-14,4.0900001525878915,4.199999809265137,4.079999923706056,4.190000057220459,80635.0,-0.03080560285948597,1.0000079473251142,-5.000000000000178,54.05405927872422,63.390584325613155,0.1357666926612202,0.04995915552827679,-0.023640672351748826,-0.1464527995856275,11.786788403735063,0.13999986648559393,0.12196786943286053,-0.07149984836578316,-0.3078111947640094,0.16481149803244355,-0.1896555215648963,0.04665582483332997,0.25999975204467685,5.882484937562441,-58.14658876719953,0.11815567319911333,1,0.10999989509582431,0.064999818801879,-0.037500083446503574,-0.13000011444091886,-0.2400002479553236,0,-0.009779941408490811,1.499982118802675,4.2199997901916495,1.6666666666667456,4.199999809265137,3.999904634750653,4.239999771118163,-0.009779941408490811
1325,2002-01-15,4.019999980926514,4.119999885559082,4.019999980926514,4.099999904632568,68312.0,-0.01711495575790778,-1.5,0.8000000000000071,49.38270078707704,62.244049548395566,0.17213551695139095,0.12644207829146126,0.05086149969719855,-0.08010287413191941,12.269036061666268,0.09999990463256836,0.10255041823203914,-0.141500020027161,-0.37781136642538726,0.09481132637106571,-0.25965569322627413,-0.02334434682804787,0.3245999240875248,0.0,-61.431712311498636,0.11815567319911333,1,0.15000009536743164,0.13499999046325684,0.05500000715255737,-0.01999986171722412,-0.1399998664855957,1,0.022388097764902692,1.0000079473251142,4.0900001525878915,1.499982118802675,4.2199997901916495,1.6666666666667456,4.199999809265137,0.022388097764902692
1326,2002-01-16,4.019999980926514,4.059999942779541,4.019999980926514,4.050000190734863,24200.0,0.0,-1.6666454740522927,0.37500298023508094,36.92304419335853,59.78095271888818,0.16258231083568564,0.13493546305125914,0.055778700483758215,-0.08363051083195217,12.683083422278713,0.039999961853027344,0.0822501442723107,-0.14250001907348597,-0.3760873765501289,0.09108733840315697,-0.259293697811807,-0.025706340335164946,0.31161592712402353,0.0,-54.7441732341068,0.11679367873832143,1,0.11500000953674316,0.13499999046325684,0.06250005960464478,-0.01999986171722412,-0.19000005722045854,2,0.0,-1.5,4.019999980926514,1.0000079473251142,4.0900001525878915,1.499982118802675,4.2199997901916495,0.0
1327,2002-01-17,4.059999942779541,4.059999942779541,4.019999980926514,4.0399999618530265,114000.0,0.009950239314132636,3.0,-0.6666613685131028,22.641450020152973,55.07444584102188,0.11246145483507863,0.10089606272326801,0.021262124497017254,-0.12728066749260947,12.746667930497303,0.039999961853027344,0.054360856649846134,-0.10300004482269287,-0.3356142768011168,0.12961418715573103,-0.21930716081190482,0.01330707116651908,0.2591513281860349,19.047597422355032,-28.73390493891035,0.11630711598921191,1,0.07500004768371582,0.09500002861022949,0.02500009536743164,-0.059999823570251465,-0.25,3,-0.027093570602495398,-1.6666454740522927,4.019999980926514,-1.5,4.019999980926514,1.0000079473251142,4.0900001525878915,-0.027093570602495398
1328,2002-01-18,4.0399999618530265,4.070000171661377,4.019999980926514,4.070000171661377,23399.0,-0.004926103745908517,2.3333227370261462,-1.5000119209403016,21.818123494166315,50.09127157413151,0.1217495768061605,0.1282595451472579,0.04791566860244156,-0.11156324798373829,12.768263262970049,0.05000019073486328,0.04370339014453517,-0.12350001335144167,-0.3549506446925177,0.10795061798963435,-0.23922532902197968,-0.007774697680903664,0.2671852575109872,11.111111111110619,-28.823144118111294,0.11572531567053791,1,0.09500002861023038,0.11500000953674405,0.0450000762939462,-0.039999842643736905,-0.24000000953674272,4,-0.037128677813167865,3.0,4.059999942779541,-1.6666454740522927,4.019999980926514,-1.5,4.019999980926514,-0.037128677813167865
1329,2002-01-21,4.0399999618530265,4.0900001525878915,4.0,4.010000228881837,4676.0,0.0,-2.599992370634608,-0.9999841055391308,21.818123494166315,44.809412673999056,0.10277125369201645,0.1360209794154832,0.05470641384068564,-0.11477159127294678,12.699329149514046,0.09000015258789151,0.03197209684115254,-0.12400000095367503,-0.3542765812190076,0.10627657931165757,-0.23913829108634133,-0.008861710821008728,0.2556978479734875,33.33333333333259,0.9558061877962842,0.11513829013266641,1,0.08500003814697354,0.11500000953674405,0.05000007152557462,-0.039999842643736905,-0.13999986648559437,0,-0.047029717577846464,2.3333227370261462,4.0399999618530265,3.0,4.059999942779541,-1.6666454740522927,4.019999980926514,-0.047029717577846464
1330,2002-01-22,4.070000171661377,4.0900001525878915,4.010000228881837,4.019999980926514,36982.0,0.007425794577134104,-1.2857220708447445,1.6666878596179897,35.71426949530081,41.37025743273618,0.05154070096439334,0.11507085920331761,0.029406525871383593,-0.14783826634874542,12.626669750909919,0.07999992370605469,0.016960742970557163,-0.09599978923797625,-0.32203179364310053,0.13003221516714758,-0.20901579144053795,0.017016212964585442,0.2079557695755465,77.77783664646216,46.18163465817722,0.11301600220256193,1,0.04999971389770508,0.08499979972839355,0.01999986171722412,-0.0700000524520874,-0.20000028610229492,1,-0.05405411738324439,-2.599992370634608,4.0399999618530265,2.3333227370261462,4.0399999618530265,3.0,4.059999942779541,-0.05405411738324439
1331,2002-01-23,4.050000190734863,4.059999942779541,4.019999980926514,4.050000190734863,11114.0,-0.004914000020385667,3.0000953697963855,0.0,32.558157587155904,37.83152195115853,0.04666193974114208,0.14403053390140297,0.052037064144079714,-0.13153119116211043,12.550083748119247,0.05000019073486328,-0.004771474230349959,-0.11699976921081578,-0.34066292418542776,0.10666338576379575,-0.22883134669812133,-0.00516819172351024,0.2112783940278451,55.55567329292532,23.988837141327302,0.11183157748730586,1,0.06499981880187988,0.10499978065490723,0.042499840259552,-0.05000007152557373,-0.07000017166137695,2,-0.04197532550315741,-1.2857220708447445,4.070000171661377,-2.599992370634608,4.0399999618530265,2.3333227370261462,4.0399999618530265,-0.04197532550315741
1332,2002-01-24,4.050000190734863,4.079999923706056,4.019999980926514,4.050000190734863,68476.0,0.0,1.0000158947133888,0.0,33.33333333333326,34.249251298159486,0.025867087452242643,0.14019203879333197,0.05472185788424255,-0.13398421733083943,12.501490221216846,0.059999942779541904,-0.030987238529391448,-0.10999977588653564,-0.3393235764428777,0.1193240246698064,-0.22466167616470667,0.0046621243916353805,0.1956016789420829,55.55567329292532,20.51725881629907,0.11466190027817112,1,0.04999971389770508,0.10499978065490723,0.04499983787536621,-0.05000007152557373,0.0,3,-0.05432105102910867,3.0000953697963855,4.050000190734863,-1.2857220708447445,4.070000171661377,-2.599992370634608,4.0399999618530265,-0.05432105102910867
1333,2002-01-25,4.110000133514403,4.119999885559082,4.050000190734863,4.070000171661377,45304.0,0.0148147999886028,1.3333439298089456,100.0,36.363636363636175,32.28364875203859,-0.057415020222054025,0.06460220373196801,-0.003452634150807654,-0.19563418294706025,11.044732774115532,0.06999969482421875,-0.054631944247002906,-0.03799984455108696,-0.24991824418555808,0.17391855508338372,-0.14395904436832208,0.06795935526614816,0.12086562398192591,91.66686534900465,54.08241625493727,0.10595919981723535,1,-0.05000019073486239,0.04999983310699552,-0.02000004053115756,-0.11000001430511386,-0.05999994277954013,4,-0.07299274476624806,1.0000158947133888,4.050000190734863,3.0000953697963855,4.050000190734863,-1.2857220708447445,4.070000171661377,-0.07299274476624806
1334,2002-01-28,4.239999771118163,4.25,4.099999904632568,4.099999904632568,229535.0,0.0316300811145227,-1.1428605488400925,3.5000000000000555,50.0,32.352237553474474,-0.18316093388911092,-0.07806324978455503,-0.13136809263741522,-0.3243092506983274,10.006844443292238,0.15000009536743164,-0.07242320112720346,0.09749979972839284,-0.09736840329597207,0.29236800275275776,6.569821621038585e-05,0.1949339012405753,-0.23999977111816317,95.83323399216358,56.94394147792356,0.09743410151218239,1,-0.11499977111816317,-0.064999818801879,-0.1524997353553763,-0.23999965190887362,-0.22999954223632635,0,-0.10377354777211312,1.3333439298089456,4.110000133514403,1.0000158947133888,4.050000190734863,3.0000953697963855,4.050000190734863,-0.10377354777211312
1335,2002-01-29,4.269999980926514,4.2800002098083505,4.170000076293944,4.239999771118163,245251.0,0.007075521563162379,3.3999465949512304,0.2142874172771968,52.542392058959805,34.0877206496524,-0.1944139980919557,-0.12054453416022515,-0.1559911291930156,-0.3491245490922301,9.010718717993099,0.11000013351440607,-0.09348526526354206,0.1315000057220459,-0.04812223493504142,0.3111222463791332,0.04168888539350224,0.22131112605058956,-0.2649999809265138,96.15376150827095,55.84205093851142,0.08981112032854377,1,-0.12999987602233887,-0.09500002861022949,-0.18999987840652466,-0.2699998617172241,-0.19999980926513672,1,-0.08665102745007469,-1.1428605488400925,4.239999771118163,1.3333439298089456,4.110000133514403,1.0000158947133888,4.050000190734863,-0.08665102745007469
1336,2002-01-30,4.199999809265137,4.239999771118163,4.130000114440918,4.239999771118163,33668.0,-0.016393482897905765,4.499988079059876,-1.3333227370260774,50.0,37.12755953630206,-0.10750054933732489,-0.05244571358008798,-0.07938205330411385,-0.2755712460345796,9.724199211160132,0.1399998664855957,-0.09915872647834156,0.0609998464584347,-0.11928045035941892,0.24128014327628833,-0.02914030195049211,0.15113999486736152,-0.18399980087280277,69.23064226240669,28.225474416032327,0.09014014840892672,1,-0.059999704360961914,-0.02499985694885254,-0.13499969244003296,-0.19999969005584717,-0.05999994277954013,2,-0.07857141397437206,3.3999465949512304,4.269999980926514,-1.1428605488400925,4.239999771118163,1.3333439298089456,4.110000133514403,-0.07857141397437206
1337,2002-01-31,4.2100000381469735,4.230000019073486,4.130000114440918,4.2199997901916495,54908.0,0.0023810069847567394,5.666613685130732,0.24999403952979926,49.18034837246148,40.16780674500152,-0.10503075672157802,-0.06499043012855399,-0.08187615532951575,-0.2824031345901936,10.05523351228203,0.09999990463256836,-0.09457279428755783,0.07050006389617991,-0.11054643199279912,0.2515465597851585,-0.02002318404830916,0.16102331184066898,-0.183440021697999,69.56514527983094,30.49209062463015,0.09052324794448934,1,-0.06999993324279874,-0.035000085830689365,-0.14749997854232877,-0.209999918937684,0.0,3,-0.05463183301412067,4.499988079059876,4.199999809265137,3.3999465949512304,4.269999980926514,-1.1428605488400925,4.239999771118163,-0.05463183301412067
1338,2002-02-01,4.150000095367432,4.199999809265137,4.119999885559082,4.199999809265137,55619.0,-0.014251767751990552,2.2000152588763746,5.000095369797274,55.555545744099234,43.91640921721629,-0.031051806200622423,-0.008580774952566372,-0.020715350459122206,-0.21587913809718628,10.355162525614512,0.09000015258789151,-0.08045836075461565,0.012500119209289728,-0.1670752303275549,0.19207546874613435,-0.07728755555913303,0.10228779397771248,-0.11330247118408199,27.777836646462795,-14.853577147382218,0.08978767476842232,2,-0.004999876022337979,0.02499985694885254,-0.06250005960464478,-0.1499999761581421,0.15000009536743164,4,-0.024096362008327765,5.666613685130732,4.2100000381469735,4.499988079059876,4.199999809265137,3.3999465949512304,4.269999980926514,-0.024096362008327765
1339,2002-02-04,4.150000095367432,4.150000095367432,4.110000133514403,4.150000095367432,15534.0,0.0,1.0,-0.0,63.82979155126189,47.040356112323074,-0.015429998487501706,-0.015685681625554615,-0.023076729531818607,-0.2041793643766332,10.533818122720637,0.03999996185302823,-0.060690853612019424,0.016500115394592285,-0.1578888629614701,0.19088909375065422,-0.07069437378343846,0.10369460457262303,-0.10357036775908224,23.529378765609675,-23.48277458514931,0.08719448917803106,2,0.0,0.02499985694885254,-0.012500107288360596,-0.12500011920928955,0.019999980926512784,0,-0.024096362008327765,2.2000152588763746,4.150000095367432,5.666613685130732,4.2100000381469735,4.499988079059876,4.199999809265137,-0.024096362008327765
1340,2002-02-05,4.079999923706056,4.130000114440918,4.079999923706056,4.110000133514403,69673.0,-0.016867510856087953,-2.3333227370262843,-100.0,55.55554574409941,49.59562146309459,0.06273507145510493,0.04396733070379799,0.05014754649611941,-0.12548210466542908,10.573756612851128,0.07000017166137606,-0.03859249463511727,-0.045500063896178666,-0.21389480869810118,0.1228946809057434,-0.12969743629713992,0.03869730850478259,-0.02422737680970588,0.0,-50.77119809365015,0.08419737240096109,2,0.07000017166137606,0.0950000286102286,0.07500004768371493,-0.054999947547913486,0.18000030517578125,1,-0.017156788267935763,1.0,4.150000095367432,2.2000152588763746,4.150000095367432,5.666613685130732,4.2100000381469735,-0.017156788267935763
1341,2002-02-06,4.099999904632568,4.119999885559082,4.070000171661377,4.079999923706056,63228.0,0.004901956201103452,-1.5000178816236514,-0.6666613685130831,53.84614679235593,51.87482295854155,0.056516757388641814,0.013640491009619282,0.029479627449699564,-0.1372190894128913,10.472383868926208,0.04999971389770508,-0.014592800278810714,-0.018500089645385742,-0.1782728286024593,0.14127264931168737,-0.09838645912392252,0.061386279833151036,-0.03525825121973902,18.749850988245953,-34.545634875279084,0.07988636947853657,2,0.06500029563903809,0.06000018119812012,0.05500006675720215,-0.07499992847442627,0.26999998092651367,2,-0.007317008211950138,-2.3333227370262843,4.079999923706056,1.0,4.150000095367432,2.2000152588763746,4.150000095367432,-0.007317008211950138
1342,2002-02-07,4.110000133514403,4.119999885559082,4.059999942779541,4.0900001525878915,24888.0,0.002439080271815497,2.0000357632473027,0.9999999999999556,56.862752431164914,54.15250252160029,0.06249453232269353,-0.003634333589830341,0.0176243769299953,-0.1380159270286292,10.767991751771566,0.059999942779541016,-0.00317283237030086,-0.003999876976013894,-0.15910923686805045,0.1511094829160231,-0.08155455692203262,0.07355480297000483,0.1700000762939471,35.71445601343256,-21.97038904583684,0.0775546799460185,2,0.059999942779541904,0.04999995231628507,0.04749983549118131,-0.08500015735626132,0.3399996757507333,3,0.007299204865363507,-1.5000178816236514,4.099999904632568,-2.3333227370262843,4.079999923706056,1.0,4.150000095367432,0.007299204865363507
1343,2002-02-08,4.059999942779541,4.139999866485597,4.059999942779541,4.070000171661377,45133.0,-0.012165496133964337,-14.999618539004565,-0.5000119209403682,51.78570972414171,54.35091471317159,0.11695543579374679,0.03558914381468359,0.06676217974608889,-0.0780516310420154,11.174768349772988,0.07999992370605558,0.011348124809655857,-0.046000075340271174,-0.19445165930057406,0.10245150862003216,-0.12022586732042306,0.028225716639880716,0.2156002616882331,0.0,-58.25500195548643,0.07422579198015167,2,0.1100001335144043,0.08000016212463379,0.10500001907348633,-0.034999966621398926,0.28999996185302734,4,0.03694583681810104,2.0000357632473027,4.110000133514403,-1.5000178816236514,4.099999904632568,-2.3333227370262843,4.079999923706056,0.03694583681810104
1344,2002-02-11,4.050000190734863,4.079999923706056,4.0399999618530265,4.079999923706056,7375.0,-0.0024629931491653156,1.6666878596178516,2.9999046347511853,48.14815141863354,53.862665753135346,0.10858870682240251,0.044731980973914176,0.07512080750175798,-0.062196222766955245,11.124405469219543,0.03999996185302912,0.026067000637881144,-0.053999829292297186,-0.2044237081562228,0.09642404957162798,-0.12921176872426,0.02121211013966562,0.22128800849914576,10.000238418807186,-43.89391454004687,0.07521193943196262,2,0.08999967575073153,0.08999991416931152,0.11499977111816406,-0.02500021457672119,0.3099999427795401,0,0.06172839215462811,-14.999618539004565,4.059999942779541,2.0000357632473027,4.110000133514403,-1.5000178816236514,4.099999904632568,0.06172839215462811
1345,2002-02-12,4.110000133514403,4.130000114440918,4.059999942779541,4.099999904632568,180934.0,0.0148147999886028,1.7999961853172863,-0.3333439298089061,55.172405288284814,54.437377451833655,0.026268404465397133,-0.008621701842467466,0.016077382004004548,-0.11609183613226337,10.766299112930458,0.07999992370605469,0.03737832583136225,0.0015001058578478776,-0.1436349486686055,0.14663516038430124,-0.07106742140537836,0.07406763312107412,0.15203653622436608,70.00023841880522,15.642248877921318,0.07256752726322657,2,0.024999856948853427,0.029999971389771396,0.054999828338623935,-0.08500015735626132,0.359999656677247,1,0.014598525749495828,1.6666878596178516,4.050000190734863,-14.999618539004565,4.059999942779541,2.0000357632473027,4.110000133514403,0.014598525749495828
1346,2002-02-13,4.019999980926514,4.139999866485597,4.0,4.119999885559082,36363.0,-0.02189784663362815,-1.0000000000000127,-9.99976158687863,47.761180220811,54.27969210165027,0.09839805548816294,0.08577624334390155,0.10729747916583143,-0.021247084943748273,10.108567526311708,0.1399998664855966,0.02908228400259194,-0.08850004673004186,-0.23363510125649523,0.05663500779641151,-0.1610675739932681,-0.01593251946681562,0.23315522049682613,14.285714285714196,-38.271690224983914,0.07256752726322657,2,0.07999992370605469,0.12000012397766113,0.14499998092651367,0.004999995231628418,0.48000001907348633,2,0.059701554501004894,1.7999961853172863,4.110000133514403,1.6666878596178516,4.050000190734863,-14.999618539004565,4.059999942779541,0.059701554501004894
1347,2002-02-14,3.9500000476837163,4.019999980926514,3.869999885559082,4.019999980926514,136801.0,-0.017412918799731947,3.285721097680185,0.6999999999999955,38.23529721131132,52.355220042451606,0.1426384147223989,0.1550628772039384,0.17547245961813607,0.05260089868478923,9.92670291255274,0.15000009536743164,0.013370799042271564,-0.15299998521804747,-0.31340727001202895,0.007407299575934001,-0.2332036276150382,-0.07279634282105674,0.287965841654223,29.6296917689071,-17.237867737063723,0.08020364239699071,2,0.05999994277954057,0.12499999999999956,0.23999989032745317,0.07499992847442583,0.7000000476837154,3,0.10632907159625327,-1.0000000000000127,4.019999980926514,1.7999961853172863,4.110000133514403,1.6666878596178516,4.050000190734863,0.10632907159625327
1348,2002-02-15,3.890000104904175,3.940000057220459,3.880000114440918,3.940000057220459,37562.0,-0.015189858748160145,1.4,0.7142857142857189,21.311542687223735,47.6309701686696,0.1809026797447233,0.21423284901290174,0.2313007162528944,0.11486169059778906,9.865161999093376,0.0699999332427983,0.001496400793540964,-0.2054999351501463,-0.3904578668346206,-0.020542003465672476,-0.29797890099238344,-0.11302096930790917,0.3185285041314563,7.407489169614497,-31.892047692544434,0.09247896584223694,2,0.11499977111816406,0.18499994277954102,0.3149998188018799,0.13499987125396729,0.7699997425079337,4,0.14395878901261794,3.285721097680185,3.9500000476837163,-1.0000000000000127,4.019999980926514,1.7999961853172863,4.110000133514403,0.14395878901261794
1349,2002-02-18,3.849999904632568,3.9700000286102295,3.849999904632568,3.9300000667572017,119602.0,-0.010282827556014174,-1.999997019773812,1.6000047683761296,16.129071953091398,43.2502508585576,0.19430597369755498,0.2521992709195797,0.26625604220904764,0.15579539022507527,10.165964069060587,0.12000012397766158,-0.013297636044776517,-0.2360001325607306,-0.450171672301686,-0.021828592819775228,-0.34308590243120873,-0.12891436269025291,0.3314464065249392,0.0,-30.781517242948407,0.10708576987047778,2,0.14499998092651412,0.21500015258789107,0.35500001907348677,0.17500007152557417,0.8000001907348637,0,0.12987013308711215,1.4,3.890000104904175,3.285721097680185,3.9500000476837163,-1.0000000000000127,4.019999980926514,0.12987013308711215
1350,2002-02-19,3.849999904632568,3.900000095367432,3.7100000381469727,3.890000104904175,263975.0,0.0,5.333316114265654,0.5000014901131051,18.18186547139608,39.287552934006506,0.17684679430757688,0.24756511825278738,0.26046239570667806,0.15721738446229816,10.881883508427311,0.19000005722045943,-0.029833640211114343,-0.22500011920928964,-0.4638129466278458,0.0138127082092665,-0.3444065329185677,-0.10559370550001157,0.2983017658724454,32.55812148263131,6.3658618100498465,0.11940641370927799,2,0.07500004768371671,0.14500021934509366,0.32750010490417525,0.17500007152557417,0.8099999427795406,1,0.13246759519868312,-1.999997019773812,3.849999904632568,1.4,3.890000104904175,3.285721097680185,3.9500000476837163,0.13246759519868312
1351,2002-02-20,3.880000114440918,3.880000114440918,3.7999999523162837,3.8199999332427983,154285.0,0.007792262480903478,1.6666640175793583,-1.4999970197826549,21.05267120525866,35.308655020016914,0.12556196777373785,0.21520983591801635,0.2281214810502039,0.1281893658673603,11.636492123893039,0.08000016212463423,-0.051897389545761285,-0.18649990558624285,-0.44066724075917296,0.06766742958668726,-0.3135835731727079,-0.0594162379997778,0.21570536018113007,54.83874441062147,32.72286970281799,0.12708366758646508,2,0.044999837875366655,0.11500000953674361,0.28249990940093994,0.20499980449676514,0.8299999237060547,2,0.15206176761562995,5.333316114265654,3.849999904632568,-1.999997019773812,3.849999904632568,1.4,3.890000104904175,0.15206176761562995
1352,2002-02-21,3.829999923706055,3.890000104904175,3.8199999332427983,3.890000104904175,85938.0,-0.0128866467165214,1.333332008789657,-1.0,21.428601839055588,31.935643032785123,0.1471406610570405,0.2612789913929725,0.276441215702945,0.17728415567344635,12.666667916269622,0.07000017166137651,-0.06736722678501916,-0.22550008296966473,-0.5008352693558122,0.049835103416482784,-0.3631676761627385,-0.08783248977659097,0.2194208985389836,46.15380383102008,23.73156168544197,0.13766759319307365,2,0.09500002861022949,0.16500020027160645,0.31500005722045854,0.254999995231628,0.8299999237060534,3,0.17493474925336994,1.6666640175793583,3.880000114440918,5.333316114265654,3.849999904632568,-1.999997019773812,3.849999904632568,0.17493474925336994
1353,2002-02-22,3.809999942779541,3.869999885559082,3.809999942779541,3.839999914169312,36612.0,-0.005221927238881374,-3.0,0.4999980131845187,20.689686356722746,28.88470247035059,0.14298520987359709,0.271575131918393,0.29384893385040556,0.1970516016234729,14.331573868074003,0.059999942779541016,-0.08527620980645434,-0.2305000543594362,-0.5253309496631147,0.06433084094424224,-0.377915502011275,-0.08308460670759699,0.1986903853737294,38.46150319251659,15.510955926037177,0.14741544765183917,2,0.11500000953674361,0.18500018119812056,0.33500003814697266,0.2799999713897705,0.8499999046325675,4,0.2204724843053616,1.333332008789657,3.829999923706055,1.6666640175793583,3.880000114440918,5.333316114265654,3.849999904632568,0.2204724843053616
1354,2002-02-25,3.7999999523162837,3.849999904632568,3.759999990463257,3.849999904632568,82775.0,-0.0026246694523469616,2.5999999999999823,1.666666666666642,23.07696187279349,25.31854209085155,0.12716619213825675,0.26026522195895696,0.3033436585674738,0.20580051509596986,14.793029209251884,0.08999991416931108,-0.10811836633426752,-0.21850005388259897,-0.5163007960385948,0.07930068827339642,-0.3674004249605969,-0.06959968280460105,0.1728475410362309,47.36836161311418,20.62597339411966,0.14890037107799775,2,0.1250000000000009,0.19500017166137784,0.34500002861022994,0.2899999618530278,0.8599998950958248,0,0.22631576470721093,-3.0,3.809999942779541,1.333332008789657,3.829999923706055,1.6666640175793583,3.880000114440918,0.22631576470721093
1355,2002-02-26,3.900000095367432,3.920000076293945,3.7999999523162837,3.829999923706055,222311.0,0.026315827448943452,1.1818177877383993,-1.4000047683761294,33.33337306970634,23.715452407395478,-0.006431450357784918,0.13821047506255502,0.20366747146674724,0.10559710763849095,14.624395372982537,0.12000012397766113,-0.12361581233142704,-0.09999991655349705,-0.3772799708590484,0.1772801377520543,-0.23863994370627273,0.03864011059927863,0.04130570336041739,87.50001862644203,57.278556619721,0.13864002715277562,2,-0.03500008583068892,0.09500002861022949,0.23999989032745317,0.19999980926513627,0.6799998283386226,1,0.19230768760515615,2.5999999999999823,3.7999999523162837,-3.0,3.809999942779541,1.333332008789657,3.829999923706055,0.19230768760515615
1356,2002-02-27,3.869999885559082,3.920000076293945,3.839999914169312,3.900000095367432,167897.0,-0.007692361301217754,1.2857133125796183,-0.4285733748407772,30.645167492670637,22.87210466087985,5.993458225139747e-05,0.1499060669111172,0.23429446924346653,0.135696553708458,14.99052935485256,0.0800001621246329,-0.13815408200741608,-0.11350013017654437,-0.37972330599697557,0.1527230456438864,-0.24661171808675952,0.01961145773367079,-0.15999984741210938,68.74989755457193,37.60298983919368,0.13311158791021538,2,-0.029999852180480957,0.12500023841857955,0.26750004291534424,0.23000001907348633,0.630000114440918,2,0.2041343631044834,1.1818177877383993,3.900000095367432,2.5999999999999823,3.7999999523162837,-3.0,3.809999942779541,0.2041343631044834
1357,2002-02-28,3.9800000190734863,3.9800000190734863,3.849999904632568,3.869999885559082,346543.0,0.028423807950193947,1.3636355754767362,-3.6666454740522383,44.117659433476035,25.406117632685657,-0.11760455637562384,0.022969055902015256,0.12460035566575378,0.026436309331922203,15.079925303494884,0.1300001144409184,-0.1613576573609028,0.008000004291534246,-0.2359672891459299,0.2519672977289984,-0.11398364242719783,0.12998365101026632,-0.2657999801635742,100.0,62.23171986056005,0.12198364671873202,2,-0.13499999046325684,0.015000104904175249,0.1549999713897705,0.12499988079071045,0.6100001335144052,3,0.18341708934047318,1.2857133125796183,3.869999885559082,1.1818177877383993,3.900000095367432,2.5999999999999823,3.7999999523162837,0.18341708934047318
1358,2002-03-01,4.050000190734863,4.070000171661377,3.940000057220459,3.9600000381469727,647441.0,0.017587982745204123,1.0,0.8181822122616359,50.0,29.169554082342174,-0.1816213533196911,-0.05787422436066558,0.05637067932689277,-0.041611057432865195,14.933228453784913,0.13000011444091797,-0.17213432519949512,0.08300017118453962,-0.1494332673841603,0.31543360975323953,-0.03321654809981034,0.19921689046888957,-0.32516815261840826,93.5483970205386,50.10852379891439,0.11621671928435004,3,-0.16000008583068848,-0.055000066757201704,0.07749974727630615,0.059999704360961914,0.5,4,0.1506171920862458,1.3636355754767362,3.9800000190734863,1.2857133125796183,3.869999885559082,1.1818177877383993,3.900000095367432,0.1506171920862458
1359,2002-03-04,4.050000190734863,4.099999904632568,4.0,4.079999923706056,196172.0,0.0,1.8571525885558584,-0.3333298012122338,45.588247668761554,32.214707659827226,-0.16792715973920558,-0.06930330802433993,0.0581776784275867,-0.03852072412376373,14.881982966081953,0.09999990463256836,-0.17010631807946197,0.08800016641616804,-0.13181803243983037,0.307818365272166,-0.021908933011831166,0.19790926584416724,-0.3044580646057131,83.33342605168441,41.46651282802843,0.10990909942799902,3,-0.12000024318695068,-0.055000066757201704,0.05999976396560669,0.0699998140335083,0.46000003814697266,0,0.1506171920862458,1.0,4.050000190734863,1.3636355754767362,3.9800000190734863,1.2857133125796183,3.869999885559082,0.1506171920862458
1360,2002-03-05,4.010000228881837,4.079999923706056,4.010000228881837,4.070000171661377,107779.0,-0.009876533325735126,-1.3333253860398533,2.0000158947133295,49.20637023087969,35.34289644045179,-0.11493053363204142,-0.03669795768383022,0.09955709273682167,0.004687689555567864,15.25308041589276,0.06999969482421875,-0.15230816773691913,0.05150018930435252,-0.16256091270715256,0.2655612913158576,-0.05553036170139958,0.15853074031010506,-0.23610148047241308,65.38473882619222,19.201612538399857,0.10703055100575248,3,-0.08000028133392423,-0.015000104904175249,0.13999974727630526,0.10999977588653476,0.5099997520446768,1,0.16209465871066042,1.8571525885558584,4.050000190734863,1.0,4.050000190734863,1.3636355754767362,3.9800000190734863,0.16209465871066042
1361,2002-03-06,4.070000171661377,4.070000171661377,4.0,4.0300002098083505,352177.0,0.014962578392737624,2.5000119209403238,-0.6666666666666617,59.677412532258494,39.59276429525211,-0.16220192309392134,-0.1044140019676747,0.04166224831211274,-0.051722331820819534,15.75111934243695,0.07000017166137695,-0.124336911635611,0.1130001187324523,-0.09727304023664551,0.3232732777015501,0.007863539247903617,0.218136698217001,-0.2700133307541015,88.00010681152347,38.08216282742397,0.10513657948454888,3,-0.14000022411346436,-0.09500026702880904,0.08749985694885254,0.04999983310699463,0.42999982833862305,2,0.12530705909933548,-1.3333253860398533,4.010000228881837,1.8571525885558584,4.050000190734863,1.0,4.050000190734863,0.12530705909933548
1362,2002-03-07,4.139999866485597,4.139999866485597,4.0300002098083505,4.050000190734863,318532.0,0.017198941491848974,1.4444456218243373,2.24999403952991,69.84122478868764,45.0540463432482,-0.20518066640678922,-0.18134880288431265,-0.030533605476470882,-0.11944500333154906,16.681483277631084,0.1099996566772461,-0.09706920899823812,0.18149982690811228,-0.03373821241833941,0.3967378662345644,0.073880807244886,0.28911884657133813,-0.3160119804802979,100.0,42.85806147245217,0.107619019663226,3,-0.18999993801116988,-0.1699998378753671,0.0175001621246329,-0.01999986171722501,0.2699999809265119,3,0.08695655679332281,2.5000119209403238,4.070000171661377,-1.3333253860398533,4.010000228881837,1.8571525885558584,4.050000190734863,0.08695655679332281
1363,2002-03-08,4.2100000381469735,4.239999771118163,4.0900001525878915,4.130000114440918,575297.0,0.01690825456977585,1.1428610354223452,0.8888912436487721,77.27270428473796,51.07579550013092,-0.23744358565841583,-0.25247993266422153,-0.10711987048875482,-0.1853009414843081,17.713016703932087,0.14999961853027166,-0.06952728983266843,0.24399999380111792,0.004755467065234775,0.4832445205370015,0.12437773043317613,0.3636222571690597,-0.3544109540936451,87.50009934117006,22.174609738015548,0.1196222633679417,3,-0.1900001764297503,-0.23500013351440563,-0.05250000953674405,-0.09000003337860196,0.23999977111816317,4,0.09026130902558727,1.4444456218243373,4.139999866485597,2.5000119209403238,4.070000171661377,-1.3333253860398533,4.010000228881837,0.09026130902558727
1364,2002-03-11,4.300000190734863,4.309999942779541,4.150000095367432,4.2100000381469735,885878.0,0.021377708259476158,1.9090972143953253,1.1250029802350574,79.99998092653794,56.26097415088999,-0.2783292902521124,-0.3402343931668028,-0.20279609776888297,-0.27027209831986987,19.291478329197215,0.15999984741210938,-0.03409049766867511,0.3215001463890075,0.04117878750673576,0.6018215052712792,0.18133946694787184,0.4616608258301431,-0.39828182423375447,96.77427293856337,26.176034390287953,0.14016067944113575,3,-0.225000262260437,-0.29000020027160645,-0.1400001049041748,-0.1800001859664917,0.19999980926513672,0,0.05813953230482882,1.1428610354223452,4.2100000381469735,1.4444456218243373,4.139999866485597,2.5000119209403238,4.070000171661377,0.05813953230482882
1365,2002-03-12,4.170000076293944,4.2899999618530265,4.1599998474121085,4.239999771118163,195248.0,-0.030232583412676983,-1.8888865341414827,-0.777773068282973,67.05880405995569,60.306933769477226,-0.1184592294801039,-0.21661470718450904,-0.0800996990722469,-0.13642689109686312,20.283535412950084,0.1400003433227548,0.004095793838072126,0.18850003480911148,-0.09894068467917005,0.47594075429739346,0.04477967506497027,0.33222039455325225,-0.2111222891138551,54.83874441062119,-17.019607520395397,0.1437203597441409,3,-0.09000015258788974,-0.1600000858306876,-0.007500052452086514,-0.05000007152557284,0.23000001907348722,1,0.08153480728232121,1.9090972143953253,4.300000190734863,1.1428610354223452,4.2100000381469735,1.4444456218243373,4.139999866485597,0.08153480728232121
1366,2002-03-13,4.260000228881837,4.269999980926514,4.199999809265137,4.2100000381469735,207546.0,0.021582770009893837,1.0000136239782524,-0.714291553133515,74.15729825386674,63.64467141618731,-0.16463294863275912,-0.30326109541054214,-0.1713502821082109,-0.22185989692964636,22.13223660402373,0.09999990463256925,0.044960877986803816,0.26650017499923795,-0.046601589989967884,0.5796019399884433,0.10994929250463503,0.42305105749384087,-0.2519653399178239,82.14294229243114,6.742606228311473,0.1565508824946027,3,-0.13500022888183683,-0.25000023841858,-0.09750020503997892,-0.10500025749206632,0.1899995803832999,2,0.06103280236511188,-1.8888865341414827,4.170000076293944,1.9090972143953253,4.300000190734863,1.1428610354223452,4.2100000381469735,0.06103280236511188
1367,2002-03-14,4.369999885559082,4.369999885559082,4.25,4.25,294452.0,0.025821514264593892,1.0,2.399988555951859,78.57141119398986,66.81927265996396,-0.23858287098319408,-0.4007276044589352,-0.2816703159968572,-0.32596771229874477,22.87286402460309,0.11999988555908203,0.0795305597236684,0.3554998397827145,0.0010706390998542759,0.7099290404655747,0.17828523944128438,0.5327144401241446,-0.31968988906089546,100.0,19.103979994582417,0.1772146003414302,3,-0.18499994277954102,-0.3299999237060547,-0.20749974250793457,-0.21499991416931152,0.16000032424926758,3,0.02974831071975781,1.0000136239782524,4.260000228881837,-1.8888865341414827,4.170000076293944,1.9090972143953253,4.300000190734863,0.02974831071975781
1368,2002-03-15,4.449999809265137,4.5,4.380000114440918,4.380000114440918,505137.0,0.018306619176448713,-2.42858310626703,0.583331346509946,80.95236148964773,70.74861864006242,-0.28594618334055966,-0.46021828481775007,-0.3607452450779727,-0.4011475010627512,23.918654696038033,0.13000011444091797,0.12449632128475585,0.40749977827072126,0.008771509848108039,0.806228046693334,0.2081356440594151,0.6068639124820279,-0.3485394305172065,85.71422732604636,0.5533411443907568,0.19936413421130642,3,-0.19999980926513672,-0.3449997901916504,-0.2849997282028198,-0.2949998378753662,-0.009999752044677734,4,-0.008988755857864628,1.0,4.369999885559082,1.0000136239782524,4.260000228881837,-1.8888865341414827,4.170000076293944,-0.008988755857864628
1369,2002-03-18,4.349999904632568,4.489999771118164,4.349999904632568,4.420000076293945,242749.0,-0.02247188964466096,-2.999986376114604,-1.0000068119891008,71.42855845341299,73.21775066478834,-0.15524138869445725,-0.33817754614423556,-0.26225279767800647,-0.29510363260191497,24.585233142230916,0.1399998664855957,0.15241512365803533,0.28249987363815343,-0.12793634509421636,0.6929360923705237,0.07728176427196853,0.48771798300433833,-0.17680239405926557,55.882344691402466,-27.785413304489424,0.20521810936618506,3,-0.09999990463256836,-0.24499988555908203,-0.1949998140335083,-0.19499993324279785,0.09000015258789062,0,0.02298848432756806,-2.42858310626703,4.449999809265137,1.0,4.369999885559082,1.0000136239782524,4.260000228881837,0.02298848432756806
1370,2002-03-19,4.360000133514403,4.360000133514403,4.260000228881837,4.329999923706056,56772.0,0.0022989032416265154,5.666613685131008,-0.4285733748407455,73.78641495842487,74.78541760102905,-0.12334397271203823,-0.3246560830619396,-0.27399773197912936,-0.29878071596293143,23.756460248592884,0.09999990463256658,0.17282042463368885,0.2670000910758965,-0.14986034730368925,0.6838605294554827,0.058569871886103186,0.4754303102656894,-0.1279781748442952,53.33340750795493,-30.890328381048192,0.20843021918979301,3,-0.0950000286102286,-0.2550001144409171,-0.22000014781951815,-0.2050001621246329,0.1399998664855966,1,0.032110060137257035,-2.999986376114604,4.349999904632568,-2.42858310626703,4.449999809265137,1.0,4.369999885559082,0.032110060137257035
1371,2002-03-20,4.46999979019165,4.480000019073486,4.300000190734863,4.360000133514403,186976.0,0.02522927828182908,1.769225690496277,3.666629579591759,73.78640282287671,75.22377071593894,-0.19068979071421133,-0.4091662730974335,-0.3844998605007408,-0.4020727333297289,23.134136470812823,0.17999982833862305,0.20208604595436253,0.34749976396560633,-0.08893913361300143,0.7839386615442145,0.12928031517630245,0.5657192127549102,-0.20999956130981356,87.99991607666016,5.533345569216721,0.21821944878930402,3,-0.17499971389770508,-0.36499977111816406,-0.33249974250793457,-0.3149998188018799,0.05000019073486328,2,-0.015659887720311794,5.666613685131008,4.360000133514403,-2.999986376114604,4.349999904632568,-2.42858310626703,4.449999809265137,-0.015659887720311794
1372,2002-03-21,4.5,4.519999980926514,4.389999866485597,4.400000095367432,428986.0,0.0067114566479797855,-1.1666620307638684,0.9090928794985318,72.72726834860175,74.71872227859048,-0.1835566520992602,-0.40727955191299436,-0.4133747813611466,-0.4248034141221462,22.70670383557627,0.13000011444091708,0.23519246232240842,0.34399996995925886,-0.10068318013200539,0.7886831200505227,0.12165839491362718,0.566341545004891,-0.23999977111816317,92.30769230769228,10.778465791946857,0.22234157504563196,3,-0.16499996185302734,-0.38499999046325684,-0.3799999952316284,-0.3450000286102295,0.07999992370605469,3,-0.011111153496636272,1.769225690496277,4.46999979019165,5.666613685131008,4.360000133514403,-2.999986376114604,4.349999904632568,-0.011111153496636272
1373,2002-03-22,4.650000095367432,4.699999809265137,4.5,4.510000228881836,985068.0,0.03333335452609587,-1.499992549434502,1.4,76.31578837295196,74.30936755041425,-0.2956721610966415,-0.5176631479337637,-0.561128130353751,-0.5672266208821579,22.463092531863822,0.19999980926513672,0.26289077170498043,0.4520000576972958,-0.013283044628543017,0.9172831600231346,0.21935850653437594,0.6846416088602152,-0.34999990463256836,88.636417822456,7.0323921764720865,0.23264155116291946,3,-0.2200002670288086,-0.44500017166137695,-0.6075000762939453,-0.5400002002716064,-0.09000015258789062,4,-0.02580642647268594,-1.1666620307638684,4.5,1.769225690496277,4.46999979019165,5.666613685131008,4.360000133514403,-0.02580642647268594
1374,2002-03-25,4.6599998474121085,4.730000019073486,4.610000133514403,4.610000133514403,459096.0,0.0021504842665787116,-3.8000228883145972,0.3571411541513823,79.27927115203026,75.66719722731143,-0.27852564348625464,-0.48478559686532297,-0.5645276969280077,-0.5709514600008854,21.8683066505738,0.11999988555908292,0.2806944096867454,0.4189998149871821,-0.05035124888583642,0.8883508788602006,0.18432428305067283,0.6536753469236913,-0.2799997329711905,85.10633980648498,1.3907572217097197,0.23467553193650928,3,-0.19499993324279696,-0.439999818801879,-0.6199998855590811,-0.5499999523162833,-0.12999963760375888,0,-0.047210256951794705,-1.499992549434502,4.650000095367432,-1.1666620307638684,4.5,1.769225690496277,4.46999979019165,-0.047210256951794705
1375,2002-03-26,4.650000095367432,4.670000076293945,4.599999904632568,4.639999866485597,581160.0,-0.0021458696077490957,1.7999961853172863,0.20000572207862266,77.35850075124382,76.02288639368666,-0.2159913229621946,-0.43818263747391395,-0.5456512158677835,-0.5548309102801596,22.274091547000335,0.07000017166137695,0.28866752050373723,0.3715000629425047,-0.10295354965729064,0.8459536755423,0.13427325664260703,0.6087268692424024,-0.20000000000000018,81.395359152782,-1.7048018489527124,0.23722680629989765,3,-0.16000008583068848,-0.43000006675720215,-0.6200001239776611,-0.5500001907348633,-0.11999988555908203,1,-0.045161297600011974,-3.8000228883145972,4.6599998474121085,-1.499992549434502,4.650000095367432,-1.1666620307638684,4.5,-0.045161297600011974
1376,2002-03-27,4.6599998474121085,4.699999809265137,4.650000095367432,4.650000095367432,87695.0,0.0021504842665787116,-9.000190739592771,0.9999523173755483,76.00001144409721,75.73717531036526,-0.18247317098790194,-0.4068209029240242,-0.5464750219815775,-0.558429905696622,22.745474294259708,0.04999971389770508,0.2862275542280379,0.3419998168945302,-0.12065142990333033,0.8046510636923907,0.11067419349559948,0.5733254402934609,-0.15399976730346587,79.41172345701143,-1.4866628611819408,0.23132562339893037,3,-0.16499972343444735,-0.4149998426437369,-0.6999998092651354,-0.629999876022338,-0.1099996566772452,2,-0.034334732328577866,1.7999961853172863,4.650000095367432,-3.8000228883145972,4.6599998474121085,-1.499992549434502,4.650000095367432,-0.034334732328577866
1377,2002-03-28,4.710000038146973,4.75,4.650000095367432,4.6599998474121085,393491.0,0.010729655015467632,-1.8571525885558584,5.000143054695111,75.51021599760216,75.13249247791575,-0.2002285911692505,-0.4209073465695603,-0.5878185876874102,-0.6016736093878832,24.162734355710437,0.09999990463256836,0.30691017621937355,0.35550000667572057,-0.11004875466434605,0.8210487680157876,0.12272562600568726,0.5882743873457539,-0.15919997024536148,84.00001525878906,3.774080171456376,0.2327743806700335,3,-0.2049999237060547,-0.45500004291534424,-0.7499999999999996,-0.6800000667572021,-0.17999982833862305,3,-0.040339714582085184,-9.000190739592771,4.6599998474121085,1.7999961853172863,4.650000095367432,-3.8000228883145972,4.6599998474121085,-0.040339714582085184
1378,2002-03-29,4.6599998474121085,4.6599998474121085,4.6599998474121085,4.6599998474121085,0.0,-0.010615751662400252,1.0,0.0,69.14892645645911,74.87920003380977,-0.13109307391700842,-0.34031233877223865,-0.5289195398457265,-0.5445003979417455,26.74908657657501,0.05000019073486417,0.31377606301436956,0.2749998331069934,-0.1864622230634767,0.736461889277463,0.04426880502175834,0.5057308611922284,-0.06935979309081919,39.99993642175207,-36.557520851231374,0.23073102808523485,3,-0.15499973297119052,-0.40499985218048007,-0.6999998092651354,-0.629999876022338,-0.17000007629394442,4,-0.017167366164288822,-1.8571525885558584,4.710000038146973,-9.000190739592771,4.6599998474121085,1.7999961853172863,4.650000095367432,-0.017167366164288822
1379,2002-04-01,4.6599998474121085,4.6599998474121085,4.6599998474121085,4.6599998474121085,0.0,0.0,1.0,0.0,80.24691939445172,75.59703386003497,-0.0921899404727986,-0.30806413977885594,-0.5198372075826923,-0.5372545553074906,29.58969913448325,0.0,0.3060038547866153,0.24449985027313126,-0.20419284410948269,0.6931925446557456,0.020153503081823843,0.4688461974644387,-0.037487803955077226,39.99993642175207,-37.681151549102054,0.22434634719130717,4,-0.13499975204467685,-0.40499985218048007,-0.6999998092651354,-0.629999876022338,-0.1099996566772452,0,-0.02145920770536114,1.0,4.6599998474121085,-1.8571525885558584,4.710000038146973,-9.000190739592771,4.6599998474121085,-0.02145920770536114
1380,2002-04-02,4.6599998474121085,4.730000019073486,4.6599998474121085,4.710000038146973,304874.0,0.0,-1.7999961853172224,-100.0,77.77777777777773,76.0405199661351,-0.050466892901217975,-0.2707526125744506,-0.5115347616999344,-0.5312125259341736,32.685822430454955,0.07000017166137784,0.28727029483369293,0.2119998693466174,-0.2061462964818741,0.6301460351751089,0.002926786432372097,0.4210729522608627,-0.011990212646483478,9.999761581192637,-64.34440060456879,0.2090730829142456,4,-0.08999991416931064,-0.3849998712539664,-0.6999998092651354,-0.629999876022338,-0.019999980926511896,1,-0.02789691885418255,1.0,4.6599998474121085,1.0,4.6599998474121085,-1.8571525885558584,4.710000038146973,-0.02789691885418255
1381,2002-04-03,4.579999923706055,4.670000076293945,4.519999980926514,4.619999885559082,204398.0,-0.017167366164288822,1.1428532503184583,0.799996185317272,65.2174033229351,75.20609051883878,0.052274712142714286,-0.1587235892178036,-0.4233460619582594,-0.4465324566425828,35.44418973480098,0.15000009536743164,0.28731554610047283,0.1064999580383299,-0.27520112937772634,0.48820104545438614,-0.08435058566969822,0.297350501746358,0.1700000762939453,26.08692947993656,-43.15254488443817,0.19085054370802806,4,0.04500007629394531,-0.2849999666213989,-0.6499998569488525,-0.5499999523162842,-0.019999980926513672,2,-0.010916968281791228,-1.7999961853172224,4.6599998474121085,1.0,4.6599998474121085,1.0,4.6599998474121085,-0.010916968281791228
1382,2002-04-04,4.5,4.599999904632568,4.460000038146973,4.599999904632568,246192.0,-0.01746723254120064,1.8,2.5,53.62320443058009,72.68469230301969,0.14781942787188562,-0.05309259143808909,-0.3359181334968184,-0.3622700692422711,37.37741773503866,0.1399998664855957,0.2835979281177057,0.008500027656554998,-0.3394426783039908,0.35644273361710077,-0.16547132532371744,0.18247138063682744,0.2453999996185301,14.814801732861676,-50.17858573189296,0.17397135298027275,4,0.10500001907348633,-0.20000004768371582,-0.5824999213218689,-0.4700000286102295,0.059999942779541016,3,0.011111153496636383,1.1428532503184583,4.579999923706055,-1.7999961853172224,4.6599998474121085,1.0,4.6599998474121085,0.011111153496636383
1383,2002-04-05,4.5900001525878915,4.610000133514403,4.489999771118164,4.559999942779541,192611.0,0.02000003390842031,2.4285733748408327,-0.3000023841880736,67.64708151042424,71.3922267872857,0.05410271796603716,-0.11927995720668161,-0.4192255957472977,-0.4482394987475109,38.5086809489559,0.12000036239623935,0.2747286697652216,0.07950017452240044,-0.24438891296045195,0.4033892620052528,-0.08244436921902576,0.24144471826382663,0.14398384857177593,48.14819393498446,-17.25421360386936,0.16194454374142633,4,0.014999866485594815,-0.24500012397766202,-0.6700000762939462,-0.560000181198121,-0.03999996185302823,4,-0.013071882523950085,1.8,4.5,1.1428532503184583,4.579999923706055,-1.7999961853172224,4.6599998474121085,-0.013071882523950085
1384,2002-04-08,4.550000190734863,4.599999904632568,4.539999961853027,4.5900001525878915,61758.0,-0.008714588349300167,1.0000158947134183,-1.3333227370261365,63.38029398707977,69.83909270237857,0.08589063559432297,-0.06281064335995623,-0.3770506758917449,-0.4050391762816101,39.151678512022606,0.059999942779541016,0.26560056207920457,0.027000212669372914,-0.28161972939510527,0.3356201547338511,-0.12730975836286618,0.181310183701612,0.17302445190429605,33.333392202122454,-32.207860501461056,0.1543099710322391,4,0.05499982833862305,-0.17500019073486328,-0.6075000762939453,-0.5200002193450928,0.04999971389770508,0,-0.01318690485747176,2.4285733748408327,4.5900001525878915,1.8,4.5,1.1428532503184583,4.579999923706055,-0.01318690485747176
1385,2002-04-09,4.510000228881836,4.579999923706055,4.5,4.53000020980835,39576.0,-0.008791200038733793,-2.9999523168071334,0.4999999999999889,53.12503492460384,67.29742864465707,0.11615848557850672,0.0041817019663294985,-0.33626286056197774,-0.36060191512807904,39.67458901053212,0.07999992370605469,0.23434598147979813,-0.02999975681304967,-0.29044465296680233,0.230445139340703,-0.16022220488992645,0.1002226912638271,0.20250342957763579,23.809610310579878,-37.28423482367655,0.13022244807687647,4,0.09499979019165039,-0.13500022888183594,-0.5475001931190491,-0.48000025749206543,0.04999971389770508,1,0.008869170692469064,1.0000158947134183,4.550000190734863,2.4285733748408327,4.5900001525878915,1.8,4.5,0.008869170692469064
1386,2002-04-10,4.519999980926514,4.550000190734863,4.489999771118164,4.550000190734863,27229.0,0.0022172398086899303,3.0,1.5000119209403238,51.612903225806456,64.64217167001311,0.09410775139332817,0.015451405795444906,-0.3430856572945613,-0.3651031434533518,40.18714141548523,0.06000041961669922,0.19769231302136347,-0.03299999237060547,-0.2581642489066356,0.19216426416542465,-0.14558212063862097,0.07958213589741003,0.18240353272045784,39.9999364217529,-16.437301285133735,0.11258212826801527,4,0.07500004768371582,-0.14499998092651367,-0.5574999451637268,-0.49000000953674316,0.059999942779541016,2,0.026548647359614597,-2.9999523168071334,4.510000228881836,1.0000158947134183,4.550000190734863,2.4285733748408327,4.5900001525878915,0.026548647359614597
1387,2002-04-11,4.5,4.550000190734863,4.489999771118164,4.519999980926514,25266.0,-0.004424774559935729,-1.9999880792017835,0.6666613685130732,34.69384577507073,60.81382937208106,0.09072753852330795,0.048159178769068944,-0.3203980072349726,-0.3393457729521465,39.990161581646674,0.06000041961669922,0.163730512462692,-0.05949997901916504,-0.26940970401209885,0.15040974597376877,-0.1644548415156315,0.04545488347730142,0.19270737462697163,8.333498901291096,-42.211893834694294,0.10495486249646675,4,0.09500002861022949,-0.1099998950958252,-0.5475000739097595,-0.4700000286102295,0.019999980926513672,3,0.013333320617675781,3.0,4.519999980926514,-2.9999523168071334,4.510000228881836,1.0000158947134183,4.550000190734863,0.013333320617675781
1388,2002-04-12,4.4099998474121085,4.5,4.400000095367432,4.5,25539.0,-0.02000003390842031,1.2222163353537066,4.500011920940368,28.07016369744757,55.01641207241393,0.15816899636167303,0.14230503783306947,-0.22676630781373408,-0.24692721115928595,38.67929020127856,0.09999990463256836,0.12850400835337084,-0.14750013351440483,-0.36250316526700566,0.067502898238196,-0.2550016493907057,-0.03999861763810397,0.2733992337556632,4.999880790596318,-39.47293800792339,0.10750151587630048,4,0.1550002098083505,0.010000228881836826,-0.4499998688697806,-0.379999876022338,0.07000017166137784,4,0.03401362824433107,-1.9999880792017835,4.5,3.0,4.519999980926514,-2.9999523168071334,4.510000228881836,0.03401362824433107
1389,2002-04-15,4.449999809265137,4.5,4.360000133514403,4.369999885559082,113732.0,0.009070286448309428,-1.8000133515167958,-0.8888865341414739,33.33330684237599,50.07813752403597,0.09526612116321775,0.11613525807463887,-0.2625950451531276,-0.28600800230394174,37.56230729753393,0.1399998664855966,0.08922174834520291,-0.11250016689300502,-0.3112197252222728,0.08621939143626278,-0.21185994605763891,-0.013140387728371117,0.21639533275461442,40.908982536906386,1.060903576897445,0.09935977916463404,4,0.06500029563903809,2.384185791015625e-07,-0.45249992609024137,-0.4199998378753662,-0.08999967575073331,0,0.022471996799083183,1.2222163353537066,4.4099998474121085,-1.9999880792017835,4.5,3.0,4.519999980926514,0.022471996799083183
1390,2002-04-16,4.5,4.519999980926514,4.46999979019165,4.519999980926514,34830.0,0.011235998399541591,4.0000238418806475,-0.25,37.50001862644166,46.998428113314475,0.022555074538930242,0.08133117268897294,-0.3055003431651322,-0.3315955153589645,37.560724816300706,0.07000017166137695,0.061198910114319105,-0.06949996948242188,-0.24690525108390382,0.10790531211906007,-0.15820261028316285,0.019202671318319098,0.14188354133932357,73.68411806484494,37.23611000315155,0.08870264080074099,4,-0.014999866485596591,-0.04500007629394531,-0.45750004053115845,-0.4700000286102295,-0.17999982833862305,1,0.02222220102945971,-1.8000133515167958,4.449999809265137,1.2222163353537066,4.4099998474121085,-1.9999880792017835,4.5,0.02222220102945971
1391,2002-04-17,4.400000095367432,4.550000190734863,4.360000133514403,4.510000228881836,192065.0,-0.0222222010294596,1.0000000000000093,5.500011920940324,27.536237893347547,44.0998762758442,0.10542325207942405,0.18531941178718547,-0.2000660299270418,-0.2297953527857235,36.81637523934456,0.19000005722045987,0.02036759082660211,-0.1659998893737793,-0.354109563429164,0.022109784681605404,-0.26005472640147165,-0.07194505234608695,0.21933277334589807,21.0526051613846,-8.99289940450516,0.09405483702769218,4,0.08500003814697177,0.07499980926513672,-0.3550001382827759,-0.37000012397766113,-0.09000015258789062,2,0.03636360089641055,4.0000238418806475,4.5,-1.8000133515167958,4.449999809265137,1.2222163353537066,4.4099998474121085,0.03636360089641055
1392,2002-04-18,4.449999809265137,4.539999961853027,4.449999809265137,4.46999979019165,115020.0,0.011363571094088698,-8.000023841880648,0.1818177877383641,34.78259667706507,40.448266849915406,0.053177298419305075,0.1384817783856711,-0.24426067503191717,-0.2783244716112545,35.81800742295873,0.1399998664855957,-0.016379065217045685,-0.11350016593933088,-0.30656681751676107,0.07956648563809932,-0.21003349172804597,-0.01696684015061578,0.148586440632279,47.368236129689876,17.814301114495002,0.09653332578871499,4,0.03000020980834961,0.05000019073486328,-0.3824998140335083,-0.4199998378753662,-0.16999959945678622,3,0.029213510115270402,1.0000000000000093,4.400000095367432,4.0000238418806475,4.5,-1.8000133515167958,4.449999809265137,0.029213510115270402
1393,2002-04-19,4.53000020980835,4.539999961853027,4.440000057220459,4.5,349671.0,0.017977618870150813,3.000019073595468,-1.5000119209403238,41.55846488156179,38.02361917152451,-0.0404867528109385,0.05167999777131982,-0.31579480499141255,-0.3555757960163781,33.97926644395181,0.09999990463256836,-0.03535784309877066,-0.027499771118163707,-0.21666688834270342,0.161667346106376,-0.12208332973043401,0.0670837874941066,0.04949915077842526,89.47369741930792,58.71130419104196,0.09458355861226994,4,-0.06000018119812012,-0.02500009536743164,-0.41750025749206543,-0.49000024795532227,-0.13000011444091797,4,-0.002207555942311812,-8.000023841880648,4.449999809265137,1.0000000000000093,4.400000095367432,4.0000238418806475,4.5,-0.002207555942311812
1394,2002-04-22,4.440000057220459,4.570000171661377,4.429999828338623,4.559999942779541,82644.0,-0.019867582432562036,1.0,-3.999968211078439,37.209316509486094,36.255206014289215,0.036061181348411964,0.13107344667180332,-0.21787726407947794,-0.2636413472931025,31.815300525020824,0.1400003433227539,-0.04141036595031178,-0.10649993419647252,-0.29615610824924943,0.08315623985630438,-0.20132802122286098,-0.011671847170084071,-0.07999992370605558,38.09519484471032,4.512048997373675,0.09482808702638845,4,0.02500009536743164,0.06500005722045898,-0.2625000476837158,-0.33500003814697266,0.11999988555908203,0,0.009009000301245074,3.000019073595468,4.53000020980835,-8.000023841880648,4.449999809265137,1.0000000000000093,4.400000095367432,0.009009000301245074
1395,2002-04-23,4.440000057220459,4.46999979019165,4.420000076293945,4.449999809265137,42071.0,0.0,1.0,0.08333134650994604,41.025651998222294,35.07884476677986,0.02803568720741456,0.1207236726115335,-0.2117309097806679,-0.26072938579161686,29.68529517861091,0.04999971389770508,-0.06706763217443878,-0.09599993228912318,-0.28477990410683507,0.09278003952858871,-0.19038991819797868,-0.0016099463802676794,-0.07579992294311566,38.09519484471032,3.416609981703303,0.09438998590885593,4,0.02500009536743164,0.06500005722045898,-0.2625000476837158,-0.33500003814697266,0.1399998664855957,1,-0.01801800060249037,1.0,4.440000057220459,3.000019073595468,4.53000020980835,-8.000023841880648,4.449999809265137,-0.01801800060249037
1396,2002-04-24,4.5,4.539999961853027,4.440000057220459,4.440000057220459,84774.0,0.01351350045186761,-2.3333333333333335,-6.000143054694578,50.0,36.779528569549775,-0.03922447335487789,0.05072293378262138,-0.26185915135514914,-0.3168002221813637,27.31552905672343,0.09999990463256836,-0.08672176562250478,-0.02799999713897705,-0.20801166710211394,0.15201167282415984,-0.11800583212054505,0.06200583784259095,-0.13168386497497586,53.33324856233688,15.475218169462295,0.09000583498156838,4,-0.034999847412109375,0.02500009536743164,-0.31499993801116943,-0.39499998092651367,0.039999961853027344,2,-0.039999961853027344,1.0,4.440000057220459,1.0,4.440000057220459,3.000019073595468,4.53000020980835,-0.039999961853027344
1397,2002-04-25,4.519999980926514,4.519999980926514,4.4099998474121085,4.46999979019165,68495.0,0.004444440205891853,3.3999885559518943,0.8333373069801079,44.92752421330509,38.65256862686728,-0.0626806487603977,0.016610411148374027,-0.2692948441319585,-0.33383260427836525,24.506866310525783,0.11000013351440519,-0.09446233839733864,0.001499986648559215,-0.1568167781179639,0.15981675141508234,-0.07765839573470235,0.08065836903182078,-0.14765016516876273,68.74994412075894,30.86366785963613,0.07915838238326156,4,-0.05499982833862305,0.03500008583068848,-0.31999993324279785,-0.41499996185302734,0.07999992370605469,3,-0.04646018562679877,-2.3333333333333335,4.5,1.0,4.440000057220459,1.0,4.440000057220459,-0.04646018562679877
1398,2002-04-26,4.579999923706055,4.579999923706055,4.489999771118164,4.539999961853027,149807.0,0.013274323679807187,3.5000119209403238,0.7999961853172862,52.11265713798323,40.73916310415697,-0.10731548864518103,-0.05237554676814149,-0.31383997235927374,-0.39128428432034923,21.747957432681304,0.09000015258789062,-0.10066647410253626,0.06549992561340368,-0.08139421745509434,0.2123940686819017,-0.007947145920845777,0.13894699714765313,-0.2036971008302313,100.0,58.99575088491061,0.07344707153424906,4,-0.1099998950958252,-0.02499985694885254,-0.3549998998641968,-0.4649999141693115,-0.06999969482421875,4,-0.06550212202950212,3.3999885559518943,4.519999980926514,-2.3333333333333335,4.5,1.0,4.440000057220459,-0.06550212202950212
1399,2002-04-29,4.559999942779541,4.559999942779541,4.5,4.519999980926514,69179.0,-0.004366808135300104,2.0,1.0,53.62316737328398,42.53062407602834,-0.07830575781191929,-0.04242667031450953,-0.27700941030921555,-0.3689861366311602,18.839953690880556,0.07999992370605469,-0.0953999012450133,0.05049993991851842,-0.0816044954748758,0.18260437531191265,-0.015552277778178691,0.11655215761521553,-0.1755492358705082,88.23531061719537,43.19483616459191,0.06605221769669713,4,-0.08999991416931152,-0.004999876022338867,-0.24250006675720215,-0.35500001907348633,-0.17999982833862305,0,-0.03508768627628134,3.5000119209403238,4.579999923706055,3.3999885559518943,4.519999980926514,-2.3333333333333335,4.5,-0.03508768627628134
1400,2002-04-30,4.53000020980835,4.559999942779541,4.5,4.559999942779541,58894.0,-0.006578888892025958,3.0000317894268367,-0.7499940395298381,50.70424143271424,45.10484669151353,-0.04872714977361081,-0.02389041995139518,-0.23018068560947214,-0.3371586951080303,15.482547886523404,0.059999942779541016,-0.07716363763025758,0.02700018882751465,-0.08522146568900002,0.13922184334402932,-0.02911063843074313,0.08311101608577243,-0.13772753422743556,70.58841678914847,23.881327387714073,0.05611082725825753,4,-0.03500032424926758,0.02499985694885254,-0.1875002384185791,-0.3100001811981201,-0.05000019073486328,1,0.0066224573028133005,2.0,4.559999942779541,3.5000119209403238,4.579999923706055,3.3999885559518943,4.519999980926514,0.0066224573028133005
1401,2002-05-01,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0.0,0.0,1.0,-0.0,52.173928066701905,47.03721684591763,-0.031678723741992876,-0.02933221247189266,-0.21397186092437703,-0.3337157179483947,13.662604579658828,0.0,-0.06392335845993014,0.029500174522399725,-0.07761029514528328,0.13661064419008273,-0.024055060311441778,0.08305540935624123,-0.13021844430242968,70.58841678914847,18.241327046189568,0.053555234833841656,5,-0.03500032424926758,0.02499985694885254,-0.17500019073486328,-0.3100001811981201,-0.05000019073486328,2,0.011037463925375857,3.0000317894268367,4.53000020980835,2.0,4.559999942779541,3.5000119209403238,4.579999923706055,0.011037463925375857
1402,2002-05-02,4.550000190734863,4.579999923706055,4.5,4.559999942779541,196276.0,0.004415006622562556,2.2000152588763746,-100.0,61.29035235196132,49.22964878707313,-0.04023281320312044,-0.04784740230453011,-0.21558452258388527,-0.3494827836779333,12.557225521969423,0.07999992370605469,-0.05578939133095595,0.047000145912170055,-0.062371374276254166,0.15637166610059428,-0.0076856141820424995,0.10168590600638261,-0.14300969890093818,66.6670198787776,7.986688777512612,0.05468576009421226,5,-0.05500030517578125,0.004999876022338867,-0.18000012636184692,-0.3300001621246338,-0.10000038146972656,3,-0.0021978524093689833,1.0,4.53000020980835,3.0000317894268367,4.53000020980835,2.0,4.559999942779541,-0.0021978524093689833
1403,2002-05-03,4.53000020980835,4.579999923706055,4.5,4.579999923706055,1350735.0,-0.0043956000193668965,2.2000152588763746,5.0000953697963855,56.66670110491134,51.39158040878704,-0.022610575883764028,-0.03433322383137494,-0.17640575941763625,-0.3256425557466418,11.332386987475797,0.07999992370605469,-0.030283987253786115,0.030000162124633967,-0.07239238004413817,0.1323927042934061,-0.021196108959752102,0.08119643320902004,-0.11608934069953936,37.500298023508094,-22.46020308633515,0.051196271084386194,5,-0.03500032424926758,0.014999866485595703,-0.15000015497207642,-0.3000001907348633,-0.019999980926513672,4,0.015452470547938413,2.2000152588763746,4.550000190734863,1.0,4.53000020980835,3.0000317894268367,4.53000020980835,0.015452470547938413
1404,2002-05-06,4.489999771118164,4.519999980926514,4.420000076293945,4.46999979019165,22298.0,-0.008830118507186069,1.4999850989134127,-0.4000019073595468,49.15252319529305,52.29456609735046,0.028192982107510645,0.0009925454080814688,-0.11697354323319331,-0.2808777881674285,9.692589312015315,0.1100001335144043,-0.01428986864102555,-0.007000255584716619,-0.1067051823431191,0.09270467117368586,-0.05685271896391786,0.04285220779448462,0.09000015258789062,43.74985098824595,-13.876769746243035,0.04985246337920131,5,0.005000114440917969,0.05500030517578125,-0.10999971628189087,-0.25999975204467773,0.03000020980834961,0,0.004454445163299292,2.2000152588763746,4.53000020980835,2.2000152588763746,4.550000190734863,1.0,4.53000020980835,0.004454445163299292
1405,2002-05-07,4.550000190734863,4.550000190734863,4.449999809265137,4.480000019073486,79448.0,0.013363123090261775,1.8571467496815417,3.5000119209403238,63.63635575476728,53.80971673676904,-0.01627443088376257,-0.05887613758747623,-0.15966813080162545,-0.3358762785023135,8.522108020032478,0.10000038146972656,-0.007173422320055245,0.05100016593933088,-0.05137181447659955,0.1533721463552613,-0.000185824268633894,0.10218615614729565,0.029999732971191406,81.25014901175405,18.212408145565874,0.05118599020796506,5,-0.05500030517578125,-0.005000114440917969,-0.16000014543533325,-0.32000017166137695,-0.1400003433227548,1,-0.03736265256430438,1.4999850989134127,4.489999771118164,2.2000152588763746,4.53000020980835,2.2000152588763746,4.550000190734863,-0.03736265256430438
1406,2002-05-08,4.639999866485597,4.6599998474121085,4.53000020980835,4.539999961853027,291362.0,0.019780147687465943,-1.1666713026063105,1.4285665628980855,66.10168258681463,56.16240100049233,-0.0942366830333432,-0.14695946088464673,-0.22999221724419083,-0.4199805580034175,7.765703894598038,0.12999963760375888,0.015410762481837814,0.1349998474121099,0.014912103306975233,0.2550875915172446,0.07495597535954257,0.19504371946467725,-0.21999979019165128,91.66666666666737,25.546085409510994,0.06004387205256718,5,-0.09999990463256925,-0.12499976158142179,-0.21749991178512662,-0.40999984741211026,-0.19000005722045987,2,-0.034482726727597224,1.8571467496815417,4.550000190734863,1.4999850989134127,4.489999771118164,2.2000152588763746,4.53000020980835,-0.034482726727597224
1407,2002-05-09,4.559999942779541,4.730000019073486,4.489999771118164,4.610000133514403,414512.0,-0.017241363363798667,-1.526311298499222,-0.5000023841880514,52.54234959428441,56.21014460674802,-0.00890223355555797,-0.06559722057198147,-0.13438681792918228,-0.3352889429558621,7.163591786678494,0.24000024795532227,0.0326880028576122,0.05199992656707764,-0.07053475733957804,0.1745346104737333,-0.0092674153862502,0.11326726852040547,-0.13519987106323228,45.16125558937853,-17.261532603160532,0.06126734195332788,5,0.015000104904174805,-0.014999866485595703,-0.09999996423721313,-0.3299999237060547,-0.17000007629394442,3,-0.017543843138140613,-1.1666713026063105,4.639999866485597,1.8571467496815417,4.550000190734863,1.4999850989134127,4.489999771118164,-0.017543843138140613
1408,2002-05-10,4.559999942779541,4.630000114440918,4.5,4.559999942779541,44090.0,0.0,-1.1666706403134413,-0.0,61.99998855590816,57.14090251592848,-0.013452223987616918,-0.05668992309216758,-0.1207162512297888,-0.33023027796732585,7.513347548572175,0.13000011444091797,0.03778459996891925,0.04449992179870588,-0.07093519504923407,0.15993503864664582,-0.013217636625263651,0.1022174802226754,-0.122991873168945,45.16125558937853,-19.498634306317967,0.05771755842396992,5,0.015000104904174805,-0.014999866485595703,-0.10749995708465576,-0.3299999237060547,-0.25999975204467773,4,-0.024122836599720143,-1.526311298499222,4.559999942779541,-1.1666713026063105,4.639999866485597,1.8571467496815417,4.550000190734863,-0.024122836599720143
1409,2002-05-13,4.550000190734863,4.599999904632568,4.510000228881836,4.5900001525878915,113711.0,-0.0021929281074908324,2.0000158947134183,-100.0,60.78433205833868,58.260912585442306,-0.0056100655792858944,-0.04091183765791229,-0.0968802730069438,-0.31517865243833754,8.279218326361159,0.08999967575073242,0.0460132837154239,0.029500150680542347,-0.082604119036362,0.1416044203974467,-0.02655198417791027,0.08555228553899497,-0.1012724431457519,35.71439519212266,-30.971232762163034,0.05605213485845229,5,0.02499985694885254,-0.005000114440917969,-0.07500016689300537,-0.32000017166137695,-0.35000038146972656,0,-0.008791200038733793,-1.1666706403134413,4.559999942779541,-1.526311298499222,4.559999942779541,-1.1666713026063105,4.639999866485597,-0.008791200038733793
1410,2002-05-14,4.599999904632568,4.6599998474121085,4.550000190734863,4.550000190734863,427384.0,0.010988947648731706,-3.4000114441572453,-1.2499940395298104,59.99999999999996,59.130476133586534,-0.04988170192064878,-0.08752303610244283,-0.1308879710575841,-0.35978445933722103,9.07292839336495,0.1099996566772452,0.04496647854794844,0.07449986934661901,-0.04256509003919895,0.19156482873243696,0.01596738965371003,0.133032349039528,-0.14002126618408184,45.83334161174766,-21.610115818889604,0.05853247969290895,5,-0.02499985694885254,-0.05499982833862305,-0.1099998950958252,-0.36999988555908203,-0.4200000762939453,1,-0.01739128812274282,2.0000158947134183,4.550000190734863,-1.1666706403134413,4.559999942779541,-1.526311298499222,4.559999942779541,-0.01739128812274282
1411,2002-05-15,4.559999942779541,4.599999904632568,4.550000190734863,4.599999904632568,121920.0,-0.008695644061371466,1.4999880790596762,-0.8000038147190937,53.84615384615383,58.30334296627459,-0.005787362374277016,-0.03680889836933687,-0.07696534910652097,-0.3145684283029988,9.974977904027625,0.04999971389770508,0.04309018683127075,0.026499915122985662,-0.07533068056874637,0.1283305108147177,-0.024415382722880352,0.07741521296885168,-0.08922044910605464,29.166708058738326,-36.53714135262439,0.050915297845866174,5,0.015000104904174805,-0.014999866485595703,-0.06999993324279785,-0.3299999237060547,-0.42999982833862305,2,-0.03289475816879073,-3.4000114441572453,4.599999904632568,2.0000158947134183,4.550000190734863,-1.1666706403134413,4.559999942779541,-0.03289475816879073
1412,2002-05-16,4.579999923706055,4.599999904632568,4.519999980926514,4.550000190734863,96140.0,0.004385960784535126,1.2857220708446866,-0.7499940395298381,50.0,57.562598399062225,-0.02356217728718324,-0.04908694666619162,-0.0847798579569723,-0.3317378279295671,10.772540955086678,0.07999992370605469,0.04653144093456607,0.039999890327453436,-0.05580686244344779,0.13580664309835466,-0.007903486057997178,0.08790326671290405,-0.09885160901656853,50.00000000000028,-10.896115102127602,0.047903376385450565,5,-0.004999876022338867,-0.034999847412109375,-0.09499990940093994,-0.34999990463256836,-0.3299999237060547,3,-0.028384304935910154,1.4999880790596762,4.559999942779541,-3.4000114441572453,4.599999904632568,2.0000158947134183,4.550000190734863,-0.028384304935910154
1413,2002-05-17,4.519999980926514,4.5900001525878915,4.510000228881836,4.579999923706055,39488.0,-0.013100424405900424,-1.000011921011401,-2.0000158947134183,46.15384615384617,57.22941206112368,0.038967951873922324,0.0106725793248863,-0.015297069652365103,-0.2717822053290728,11.472392877623744,0.07999992370605558,0.047529164993626694,-0.01950004100799596,-0.11563037064455894,0.07663028862856702,-0.06756520582627701,0.028565123810285087,-0.028897598061667473,6.666518316951326,-48.674059396653576,0.04806516481828139,5,0.06999993324279785,0.02500009536743164,-0.027499914169311523,-0.28999996185302734,-0.40999984741211026,4,-0.02876108738705563,1.2857220708446866,4.579999923706055,1.4999880790596762,4.559999942779541,-3.4000114441572453,4.599999904632568,-0.02876108738705563
1414,2002-05-20,4.480000019073486,4.579999923706055,4.449999809265137,4.570000171661377,129618.0,-0.008849549119871458,1.3636458215929879,1.5000039736467745,45.28299849751236,55.19015014365091,0.086496287059874,0.056731543734526824,0.03101503258852567,-0.2320596114291149,12.229752559512729,0.13000011444091797,0.039080246126804496,-0.06150000095367414,-0.15029894455349968,0.027298942646151403,-0.10589947275358735,-0.017100529153760924,0.25,14.285811599402425,-37.50976161523485,0.044399471799912986,5,0.1099998950958252,0.06500005722045898,0.01250004768371582,-0.25,-0.3699998855590829,0,-0.04017853294024065,-1.000011921011401,4.519999980926514,1.2857220708446866,4.579999923706055,1.4999880790596762,4.559999942779541,-0.04017853294024065
1415,2002-05-21,4.360000133514403,4.489999771118164,4.349999904632568,4.489999771118164,119102.0,-0.026785688626827286,1.1538501039874702,1.4444379688890872,36.92306337976506,51.948081342867624,0.19747719052377555,0.17964102440551155,0.16025372547419803,-0.1130377031977785,12.55197895626988,0.1399998664855957,0.03241936315264127,-0.1774998903274545,-0.2896791789598643,-0.06532060169504472,-0.2335895346436594,-0.12141024601124961,0.3643998813629157,4.00009155273402,-43.54212966504244,0.05608964431620475,5,0.17999982833862394,0.17999982833862394,0.1224999427795419,-0.13000011444091708,-0.28000020980834783,1,-0.0366973209517536,1.3636458215929879,4.480000019073486,-1.000011921011401,4.519999980926514,1.2857220708446866,4.579999923706055,-0.0366973209517536
1416,2002-05-22,4.320000171661377,4.429999828338623,4.320000171661377,4.349999904632568,82421.0,-0.009174302896358899,-6.333375719235782,0.23076782000447338,32.83580921093372,49.75846574471755,0.20932431441339272,0.2165679784827006,0.2063167579776115,-0.0717035037591085,12.999473653258086,0.1099996566772461,0.033009886539010935,-0.20849986076354998,-0.35650757947489353,-0.06049214205220643,-0.2825037201192213,-0.13449600140787865,0.3894238388061524,0.0,-43.259075629844006,0.07400385935567176,5,0.1699998378753662,0.2049999237060547,0.14999985694885254,-0.09000015258789062,-0.05999994277954013,2,-0.03240748559250928,1.1538501039874702,4.360000133514403,1.3636458215929879,4.480000019073486,-1.000011921011401,4.519999980926514,-0.03240748559250928
1417,2002-05-23,4.309999942779541,4.400000095367432,4.300000190734863,4.360000133514403,106688.0,-0.002314867704736656,-1.8571525885558584,1.6666878596178616,33.333309250643055,46.57327915524365,0.20130171467073676,0.22137908883310864,0.21884270110619575,-0.060573310219318444,13.852277281444087,0.09999990463256836,0.01829877523103729,-0.20800008773803746,-0.3854201306867475,-0.03058004478932741,-0.29671010921239294,-0.119290066263682,0.37605863735961886,3.4481908138131416,-38.86469348800842,0.08871002147435514,5,0.1700000762939453,0.2050001621246338,0.1700000762939453,-0.07999992370605469,-0.09000015258789151,3,-0.041763301793117935,-6.333375719235782,4.320000171661377,1.1538501039874702,4.360000133514403,1.3636458215929879,4.480000019073486,-0.041763301793117935
1418,2002-05-24,4.2800002098083505,4.3400001525878915,4.2100000381469735,4.320000171661377,105619.0,-0.006960494981316345,2.25000596047009,0.7999961853172827,33.84616626086559,43.58014962219108,0.2094304630790269,0.240059179700304,0.2484925923339807,-0.029446920421422718,14.468860136139794,0.13000011444091797,-0.008194460978710794,-0.22299983501434273,-0.4270740355420939,-0.01892563448659157,-0.3250369352782183,-0.12096273475046715,0.37517369917846555,18.918971165519295,-22.25327668595171,0.10203710026387551,5,0.15499973297119052,0.189999818801879,0.20999979972839267,-0.05000019073486417,-0.10000038146972745,4,-0.007009394471430119,-1.8571525885558584,4.309999942779541,-6.333375719235782,4.320000171661377,1.1538501039874702,4.360000133514403,-0.007009394471430119
1419,2002-05-27,4.400000095367432,4.449999809265137,4.269999980926514,4.2899999618530265,106416.0,0.028037355064628455,-1.3999961853051597,-2.7500059604702454,39.436592286640135,41.295326542928876,0.07366177217679226,0.1132650657170089,0.13275385024253783,-0.1482496029705347,14.700884630323996,0.17999982833862305,-0.017663312164537537,-0.09499995708465558,-0.3021865398838557,0.11218662571454452,-0.19859324848425608,0.008593334314944912,0.21065642653540007,67.8572280067165,30.442816782836694,0.10359329139960016,5,0.004999876022338867,0.06999993324279785,0.08749997615814209,-0.1700000762939453,-0.3099999427795401,0,-0.06590908081078373,2.25000596047009,4.2800002098083505,-1.8571525885558584,4.309999942779541,-6.333375719235782,4.320000171661377,-0.06590908081078373
1420,2002-05-28,4.559999942779541,4.610000133514403,4.440000057220459,4.480000019073486,254758.0,0.03636360089641055,-1.1250029802350698,0.7272711509534505,44.87179173676584,40.29817519744132,-0.10349206190371252,-0.04676996056291394,-0.02136017253810607,-0.3062693693520986,15.268572889802453,0.21000003814697177,-0.029781490831641833,0.06349990367889369,-0.14518258289656227,0.27218239025434965,-0.04084133960883385,0.16784114696662122,-0.34999990463256747,87.49995529652725,54.59562268322359,0.10434124328772777,5,-0.14999985694885254,-0.08999991416931152,-0.07499980926513672,-0.3299999237060547,-0.559999942779541,1,-0.09868416993681828,-1.3999961853051597,4.400000095367432,2.25000596047009,4.2800002098083505,-1.8571525885558584,4.309999942779541,-0.09868416993681828
1421,2002-05-29,4.579999923706055,4.639999866485597,4.539999961853027,4.579999923706055,457837.0,0.004385960784535126,-1.5000000000000222,0.0,51.38888980871514,40.45249628729855,-0.134500904465777,-0.06622754755501603,-0.038666734606675135,-0.32415286816096156,15.942902604391382,0.09999990463256925,-0.04080842078067626,0.08099989891052228,-0.130550655797939,0.2925504536189836,-0.024775378443708362,0.18677517626475293,-0.3619998836517322,86.0465193645863,52.43330997598946,0.10577527735423083,5,-0.15499997138976962,-0.1099998950958252,-0.09499979019165039,-0.34999990463256836,-0.5899999141693115,2,-0.109170307495422,-1.1250029802350698,4.559999942779541,-1.3999961853051597,4.400000095367432,2.25000596047009,4.2800002098083505,-0.109170307495422
1422,2002-05-30,4.539999961853027,4.599999904632568,4.5,4.599999904632568,86979.0,-0.00873361627060032,2.3333333333333335,-100.0,48.684209700765386,40.73364779251181,-0.11261422185360281,-0.0284751256823359,0.0026502311182241556,-0.2816088497328195,16.00303355588306,0.09999990463256836,-0.056964799118903287,0.04149994850158656,-0.16958983253303916,0.2525897295362123,-0.06404494201572675,0.14704483901889986,-0.3051199287414539,76.74419894097731,42.74970096057347,0.10554489051731289,5,-0.11500000953674228,-0.06999993324279785,-0.04499983787536621,-0.309999942779541,-0.48999977111816406,3,-0.06167395051186453,-1.5000000000000222,4.579999923706055,-1.1250029802350698,4.559999942779541,-1.3999961853051597,4.400000095367432,-0.06167395051186453
1423,2002-05-31,4.599999904632568,4.599999904632568,4.489999771118164,4.5900001525878915,72237.0,0.013215846538256804,21.000572218778313,-0.16666269301987727,53.08640594434186,41.60069306438176,-0.17888438757293557,-0.08744534882662958,-0.060144040684654954,-0.3390093541021084,16.031983808262513,0.1100001335144043,-0.06602398239636464,0.09799990653991664,-0.11756286832546525,0.3135626814052985,-0.009781480892774752,0.20578129397260803,-0.3489150781860344,89.18919615540236,53.123230567776424,0.10778138743269101,5,-0.1749999523162833,-0.12999987602233887,-0.08999979496002197,-0.36999988555908203,-0.5099997520446768,4,-0.08260872224328275,2.3333333333333335,4.539999961853027,-1.5000000000000222,4.579999923706055,-1.1250029802350698,4.559999942779541,-0.08260872224328275
1424,2002-06-03,4.510000228881836,4.599999904632568,4.510000228881836,4.579999923706055,29896.0,-0.019565147307958775,-1.5714305177111716,-7.0001430546952,44.705894892618936,42.465452121365516,-0.09407460625991781,0.004352703242725298,0.025635517718704648,-0.24483147010543416,17.061780191861086,0.08999967575073242,-0.07725057868333884,0.0070002079010009766,-0.20851372833959747,0.22251414414159942,-0.1007567602192978,0.11475717602129976,-0.2433588008337395,35.00011920940308,0.16265247844467723,0.10775696812029906,6,-0.08500027656555087,-0.040000200271606445,0.002499818801879883,-0.2800002098083496,-0.3600001335144043,0,-0.07317081680615123,21.000572218778313,4.599999904632568,2.3333333333333335,4.539999961853027,-1.5000000000000222,4.579999923706055,-0.07317081680615123
1425,2002-06-04,4.380000114440918,4.5,4.309999942779541,4.5,75657.0,-0.02882485761495157,2.1666706403134413,1.714291553133515,40.425531914893604,43.30875464402772,0.0436512486813978,0.12750086037384722,0.15014026366408473,-0.11024897059525784,17.828156181281397,0.20000028610229492,-0.08578006514836023,-0.11449990272521937,-0.3355474942410597,0.10654768879062093,-0.22502369848313997,-0.003976106967298776,-0.09842434885532114,21.212178134843743,-13.750123359656005,0.11052379575792018,6,0.0449998378753671,0.08999991416931152,0.13249993324279785,-0.15000009536743164,-0.18000030517578125,1,-0.06621003522280577,-1.5714305177111716,4.510000228881836,21.000572218778313,4.599999904632568,2.3333333333333335,4.539999961853027,-0.06621003522280577
1426,2002-06-05,4.480000019073486,4.480000019073486,4.400000095367432,4.420000076293945,41442.0,0.022831027858393638,1.6666666666666667,-0.5,45.09803921568626,44.61594686236586,-0.03494023164430793,0.01570475969769891,0.045371324353364884,-0.20503847431326427,17.585322751487787,0.09999990463256836,-0.08901033180445772,-0.0065000057220458984,-0.21669025807760267,0.20369024663351087,-0.11159513189982473,0.09859512045573293,-0.1840872894518899,58.62072367447474,24.504708303646133,0.1050951261777785,6,-0.05500006675720126,-0.009999990463256836,0.04499995708465576,-0.25,-0.24000024795532315,2,-0.1071428609441738,2.1666706403134413,4.380000114440918,-1.5714305177111716,4.510000228881836,21.000572218778313,4.599999904632568,-0.1071428609441738
1427,2002-06-06,4.480000019073486,4.5,4.400000095367432,4.480000019073486,212590.0,0.0,4.0,0.0,47.916666666666664,46.17933579634376,-0.009263963363539851,0.009912273494218304,0.03889206030731707,-0.20041386171932718,16.703729106138667,0.09999990463256836,-0.07545007388834346,-0.0025000095367433417,-0.20982621481225117,0.20482619573876448,-0.10616311217449681,0.10116309310101013,-0.17032380397732982,58.62072367447474,20.163699352967548,0.10366310263775377,6,-0.02500009536743164,-0.009999990463256836,0.04499995708465576,-0.25,-0.2199997901916495,3,-0.10937500166307601,1.6666666666666667,4.480000019073486,2.1666706403134413,4.380000114440918,-1.5714305177111716,4.510000228881836,-0.10937500166307601
1428,2002-06-07,4.449999809265137,4.53000020980835,4.449999809265137,4.5,374002.0,-0.006696475375139399,-2.200003814682714,-100.0,48.4210404794877,47.17760781777126,0.05295547904406028,0.03293774617114664,0.06354271482560847,-0.1655971964231977,15.675010884608787,0.08000040054321289,-0.0544824674899127,-0.027000212669372914,-0.23148661124615888,0.17748618590741305,-0.12924341195776634,0.07524298661902051,-0.127110648113403,48.27582237977947,6.481999790133742,0.10224319928839311,6,0.02500009536743164,0.020000219345092773,0.07500016689300537,-0.1949998140335083,-0.37999963760375977,4,-0.08988755857864372,4.0,4.480000019073486,1.6666666666666667,4.480000019073486,2.1666706403134413,4.380000114440918,-0.08988755857864372
1429,2002-06-10,4.510000228881836,4.519999980926514,4.449999809265137,4.480000019073486,78575.0,0.013483240941218666,1.8000228883145617,-0.6000019073413568,58.42697291403811,48.6837390596904,0.011398131632493147,-0.03184576941248096,-0.001220346204515721,-0.22038336343172205,14.590699452110606,0.07000017166137695,-0.030011267962322563,0.03500020503997803,-0.16725016266774606,0.23725057274770212,-0.06612497881388357,0.13612538889383963,-0.17442663951674753,90.9091106130818,42.50321717619839,0.10112518385386192,6,-0.03500032424926758,-0.040000200271606445,0.009999752044677734,-0.2550002336502075,-0.46000003814697266,0,-0.09312639799977906,-2.200003814682714,4.449999809265137,4.0,4.480000019073486,1.6666666666666667,4.480000019073486,-0.09312639799977906
1430,2002-06-11,4.519999980926514,4.519999980926514,4.46999979019165,4.489999771118164,86037.0,0.0022172398086899303,2.3333227370261462,1.0,61.627900529511265,49.821406917556644,-0.005444900615053427,-0.050748096365755835,-0.015964737018968833,-0.22553679648729918,12.973863885613548,0.05000019073486328,-0.0012581062366425755,0.04899995326995832,-0.14587100534536024,0.24387091188527688,-0.04843552603770096,0.1464354325776176,-0.172249340476605,92.30752301654258,36.2180142153924,0.0974354793076591,6,-0.06500005722045898,-0.04999995231628418,0.0,-0.26499998569488525,-0.40999984741211026,1,-0.08185838210628471,1.8000228883145617,4.510000228881836,-2.200003814682714,4.449999809265137,4.0,4.480000019073486,-0.08185838210628471
1431,2002-06-12,4.4099998474121085,4.5,4.400000095367432,4.5,205259.0,-0.024336312827120232,1.2222163353537066,-2.9999841055392493,55.20833074632496,50.54630925595215,0.08706005473653988,0.050001838072165405,0.09049375361870826,-0.1109614459364634,11.488204363216429,0.11999988555908203,0.014047265338058779,-0.05350017547607511,-0.2454732084494866,0.1384728574973364,-0.14948669196278086,0.042486341010630646,-0.05055923792077266,7.692110185965645,-52.781857661602885,0.09598651648670553,6,0.0450000762939462,0.060000181198121005,0.11000013351440519,-0.15499985218048007,-0.34999990463256747,2,-0.04761905791679444,2.3333227370261462,4.519999980926514,1.8000228883145617,4.510000228881836,-2.200003814682714,4.449999809265137,-0.04761905791679444
1432,2002-06-13,4.449999809265137,4.489999771118164,4.400000095367432,4.460000038146973,425356.0,0.009070286448309428,1.5714305177111716,0.11111346585851627,58.7628678467651,51.17702724511029,0.036823372348404604,-0.00024956501878570236,0.049922962164849594,-0.14610714441925943,10.361302086260341,0.08999967575073242,0.014323982118161993,-0.0070002079010009766,-0.1910024063932232,0.17700199059122124,-0.09900130714711253,0.08500089134511057,-0.07933682949403043,38.46128452481385,-26.14265208525059,0.09200109924611123,6,0.005000114440917969,0.020000219345092773,0.07750022411346436,-0.17499983310699463,-0.31999969482421875,3,-0.047191021830999214,1.2222163353537066,4.4099998474121085,2.3333227370261462,4.519999980926514,1.8000228883145617,4.510000228881836,-0.047191021830999214
1433,2002-06-14,4.389999866485597,4.449999809265137,4.269999980926514,4.4099998474121085,136653.0,-0.01348313378679633,2.6,1.9999523173753708,49.450536782491,51.704209677318296,0.07141187271927407,0.05218740736322136,0.10574168367848902,-0.08251058157891844,9.67515660947256,0.17999982833862305,0.004620177159128325,-0.060500144958495206,-0.24431633819570386,0.12331604827871345,-0.15240824157709998,0.03140795166010957,0.25,47.99995422363317,-15.523568964730721,0.09190809661860448,6,0.01000022888183505,0.045000076293944424,0.17000019550323398,-0.09499990940094083,-0.28999996185302823,4,-0.02961267461445971,1.5714305177111716,4.449999809265137,1.2222163353537066,4.4099998474121085,2.3333227370261462,4.519999980926514,-0.02961267461445971
1434,2002-06-17,4.300000190734863,4.400000095367432,4.25,4.3400001525878915,75589.0,-0.02050106571478838,-1.1428532503184583,2.000000000000222,34.52381830907805,51.04846372111656,0.14359045509537793,0.13492837016859927,0.19171764195723817,0.008523160558418397,9.83427523982997,0.15000009536743164,-0.0029610088935978496,-0.14149982929229754,-0.33651929656905466,0.05351963798445958,-0.23900956293067566,-0.043990095653919425,0.3325996780395517,18.51859046926078,-40.23825217261754,0.09750973363837838,6,0.08999991416931152,0.13499975204467773,0.2599998712539673,-2.384185791015625e-07,-0.10000038146972656,0,-0.05348837415613683,2.6,4.389999866485597,1.5714305177111716,4.449999809265137,1.2222163353537066,4.4099998474121085,-0.05348837415613683
1435,2002-06-18,4.199999809265137,4.349999904632568,4.179999828338623,4.309999942779541,127898.0,-0.023255901635817477,-1.2666662428116844,2.750005960470101,29.34782157998947,49.298439539372474,0.24068304718092293,0.23434217184848105,0.287738848061724,0.10850759130941245,11.247416022306634,0.1700000762939453,-0.023561786702668286,-0.23350019454956072,-0.4540521003814346,-0.012948288717686829,-0.3437761474654977,-0.12322424163362378,0.4172960647583013,6.24999068677925,-47.02848442178104,0.11027595291593713,6,0.1550002098083496,0.2200000286102295,0.36000025272369385,0.14500021934509277,-0.11999988555908114,1,-0.035714196510051366,-1.1428532503184583,4.300000190734863,2.6,4.389999866485597,1.5714305177111716,4.449999809265137,-0.035714196510051366
1436,2002-06-19,4.179999828338623,4.260000228881837,4.179999828338623,4.199999809265137,45972.0,-0.004761900436850985,-7.000047683761384,0.1818177877383641,29.999994701809953,47.30769820994396,0.238761047746741,0.25646499503854603,0.3031228389037608,0.12949286382045244,12.42407415647813,0.08000040054321378,-0.031178304349196218,-0.24650015830993688,-0.4899209775120523,-0.0030793391078214327,-0.36821056791099505,-0.12478974870887871,0.41105828294372593,0.0,-48.231955615095366,0.12171040960105792,6,0.17500019073486328,0.23000001907348633,0.3800002336502075,0.19500017166137695,-0.09999990463256747,2,-0.016746339162420854,-1.2666662428116844,4.199999809265137,-1.1428532503184583,4.300000190734863,2.6,4.389999866485597,-0.016746339162420854
1437,2002-06-20,4.130000114440918,4.260000228881837,4.099999904632568,4.25,57020.0,-0.011961654533746202,1.2857133125795983,6.0,23.595513443863183,44.54930631709679,0.2613789715628725,0.3080837630203632,0.3484751477640957,0.18003745113851455,13.630848859922246,0.16000032424926847,-0.02551818988825083,-0.2874998807907101,-0.5605624220701602,-0.014437339511260028,-0.42403115143043557,-0.15096861015098462,0.4363944998648073,8.571490852217226,-33.055330542750916,0.1365312706397252,6,0.17999982833862305,0.23999977111816406,0.4299999475479126,0.24499988555908203,-0.09000015258789151,3,-0.016949193637214477,-7.000047683761384,4.179999828338623,-1.2666662428116844,4.199999809265137,-1.1428532503184583,4.300000190734863,-0.016949193637214477
1438,2002-06-21,4.25,4.25,4.010000228881837,4.150000095367432,72115.0,0.02905566155785122,3.799999999999982,-0.8333333333333334,35.86955394997359,42.04292643220074,0.12295574218165672,0.19575769751890704,0.2280278647158216,0.06224379215250053,14.225923309794652,0.23999977111816317,-0.030057283792464418,-0.16599998474121058,-0.44255017098107086,0.11055020149864969,-0.3042750778611403,-0.02772489162128089,0.2790830375318727,61.53842391815996,18.285468054236475,0.13827509311993008,6,0.015000104904174805,0.07500004768371671,0.31000006198883057,0.125,0.0,4,-0.028235267190372282,1.2857133125795983,4.130000114440918,-7.000047683761384,4.179999828338623,-1.2666662428116844,4.199999809265137,-0.028235267190372282
1439,2002-06-24,4.110000133514403,4.2899999618530265,4.0300002098083505,4.2899999618530265,28457.0,-0.03294114505543444,1.888888888888869,-1.8,35.483869313779934,39.13803407489725,0.22378165868315225,0.3298279830515485,0.3646547830507698,0.2036581908652373,15.875199370877842,0.25999975204467596,-0.043154947643570196,-0.29149985313415616,-0.600131788503373,0.017132082235060686,-0.4458158208187646,-0.13718388544954774,0.36717462315246596,29.41176470588191,-15.942266155078254,0.15431596768460829,6,0.14499998092651456,0.2149999141693133,0.457499861717225,0.2799999713897714,0.1700000762939471,0,-0.0024331456343005264,3.799999999999982,4.25,1.2857133125795983,4.130000114440918,-7.000047683761384,4.179999828338623,-0.0024331456343005264
1440,2002-06-25,4.110000133514403,4.139999866485597,4.050000190734863,4.0900001525878915,20311.0,0.0,1.250007450632084,-0.11111111111110124,27.710848218697095,36.08275823849415,0.1782521602292233,0.3102955783115471,0.3596003898121234,0.2062047868544381,16.68779306155732,0.08999967575073331,-0.05644147167175184,-0.26899986267089915,-0.594149181125017,0.05614945578321873,-0.4315745218979581,-0.10642520344384021,0.32045717037396226,35.7142857142853,-7.6327123399311105,0.16257465922705888,6,0.1399998664855966,0.2149999141693133,0.457499861717225,0.3099999427795419,0.19000005722045987,1,0.021897730614859112,1.888888888888869,4.110000133514403,3.799999999999982,4.25,1.2857133125795983,4.130000114440918,0.021897730614859112
1441,2002-06-26,4.079999923706056,4.0900001525878915,3.9700000286102295,4.0399999618530265,35469.0,-0.00729932088413221,2.9999761583087405,2.0000000000002665,26.744184112342893,32.52512671244723,0.17491311698333956,0.3171783124480907,0.3873171797188153,0.23828365377103822,17.480466747480037,0.14000010490417392,-0.08854922114444541,-0.2740000724792475,-0.6107585988394337,0.0627584538809387,-0.44237933565934107,-0.10562080929915396,0.3084116726816575,34.37497438862423,-6.749184954466912,0.16837926318009322,6,0.12999999523162753,0.22500002384185702,0.46000003814697177,0.37000012397766024,0.21000003814697088,2,0.0,1.250007450632084,4.110000133514403,1.888888888888869,4.110000133514403,3.799999999999982,4.25,0.0
1442,2002-06-27,4.260000228881837,4.260000228881837,4.0300002098083505,4.170000076293944,31065.0,0.044117722681788374,4.111102869495088,2.2500059604701064,40.59408231057299,31.541076215567458,-0.03897116627407282,0.12134710897904633,0.20546610791051823,0.061270126492644295,18.04709164392021,0.23000001907348633,-0.1232797244821997,-0.07999978065490598,-0.4073495615874805,0.2473500002776685,-0.2436746711211928,0.08367510981138082,0.07820197937257856,90.62508149074282,48.32335775860682,0.1636748904662871,6,-0.07500016689300626,0.04499971866607577,0.24749982357025058,0.19499969482421786,-0.06000041961670011,3,-0.04225359049406152,2.9999761583087405,4.079999923706056,1.250007450632084,4.110000133514403,1.888888888888869,4.110000133514403,-0.04225359049406152
1443,2002-06-28,4.2199997901916495,4.300000190734863,4.150000095367432,4.300000190734863,13144.0,-0.009389773835924542,2.749983608804754,-0.8888918323231391,35.353516865822385,31.63326494409461,-0.028632180213294944,0.13852127312208573,0.24053376597649834,0.10485342532135622,18.61015570611886,0.15000009536743164,-0.1471292314311361,-0.10100021362304812,-0.40830771552957845,0.20630728828348222,-0.2546539645763133,0.05265353733021705,-0.24999976158142,75.75746629088037,37.968239376268045,0.1536537509532652,6,-0.05999982357025058,0.0850001573562631,0.27750027179718106,0.25500011444091886,-0.11999988555908114,4,-0.042653989878622345,4.111102869495088,4.260000228881837,2.9999761583087405,4.079999923706056,1.250007450632084,4.110000133514403,-0.042653989878622345
1444,2002-07-01,4.179999828338623,4.269999980926514,4.150000095367432,4.230000019073486,13723.0,-0.009478664417471472,-1.181822910796494,0.6249992549456637,33.33333333333336,32.076099583355045,-0.008319220195008192,0.16077377237014012,0.2779358587211176,0.14839969091794458,19.203648449897504,0.11999988555908203,-0.18183149751813055,-0.12450015544891357,-0.4244282098567318,0.17542789895890465,-0.2744641826528227,0.025463871754995537,-0.2033997964859009,63.63627168433974,31.390652994090765,0.14996402720390892,7,-0.04499971866607666,0.12500011920928955,0.2725001573562622,0.3000001907348633,-0.039999961853026456,0,0.016746453238300596,2.749983608804754,4.2199997901916495,4.111102869495088,4.260000228881837,2.9999761583087405,4.079999923706056,0.016746453238300596
1445,2002-07-02,4.0900001525878915,4.130000114440918,4.079999923706056,4.099999904632568,18225.0,-0.02153102379109495,-2.3333227370262843,0.1999942779759116,34.00001525878915,32.520546311908284,0.07200856310385007,0.24025121994499976,0.36423829883469416,0.24050030145463097,19.973657601110503,0.09999990463256747,-0.20585427187542216,-0.1999998331069941,-0.5123423875029642,0.1123427212889756,-0.35617111030497917,-0.043828555909009026,-0.10693211755752641,36.363656067641756,0.9703714198805002,0.15617127719798488,7,0.044999957084654874,0.21499979496002108,0.3474998474121085,0.3899998664855948,0.19000005722045898,1,0.046454779983379435,-1.181822910796494,4.179999828338623,2.749983608804754,4.2199997901916495,4.111102869495088,4.260000228881837,0.046454779983379435
1446,2002-07-03,4.0,4.099999904632568,4.0,4.050000190734863,17153.0,-0.02200492646215313,-2.999980926586431,5.000143054695022,28.571441546586982,33.07342721221093,0.14951355497391372,0.3082513818946957,0.44748490373822314,0.3335364172580624,20.95965086485032,0.09999990463256836,-0.21187258618966442,-0.2659999847412111,-0.5904038482768366,0.05840387879441433,-0.42820191650902384,-0.10379805297339839,-0.010593321855544957,0.0,-33.5591744572651,0.1622019317678127,7,0.1350001096725464,0.3049999475479126,0.440000057220459,0.48000001907348633,0.34999990463256836,2,0.07500004768371582,-2.3333227370262843,4.0900001525878915,-1.181822910796494,4.179999828338623,2.749983608804754,4.2199997901916495,0.07500004768371582
1447,2002-07-04,3.990000009536743,4.050000190734863,3.9300000667572017,4.0399999618530265,103528.0,-0.002499997615814209,2.428554885338378,0.99999523164659,30.000011920926084,32.4212558756501,0.15373272933575777,0.2947727379326821,0.4498311444239089,0.34766274252298945,22.327844067997145,0.12000012397766158,-0.2041842088532828,-0.25149997472763097,-0.5818123748219577,0.07881242536669575,-0.41665617477479433,-0.08634377468046761,0.3100001811981201,16.21619531758965,-14.875354543813323,0.16515620004716336,7,0.12500011920928955,0.2749999761581421,0.45749998092651367,0.49000000953674316,0.3599998950958252,3,0.07518795779429444,-2.999980926586431,4.0,-2.3333227370262843,4.0900001525878915,-1.181822910796494,4.179999828338623,0.07518795779429444
1448,2002-07-05,4.050000190734863,4.079999923706056,4.0,4.0300002098083505,31195.0,0.0150376393620828,1.0000119210113565,-0.39999999999998936,37.11341194422091,32.602316167921316,0.06970982755670008,0.2142540027662001,0.38078234363430497,0.293137713628731,23.944523285984477,0.08999991416931241,-0.19505251792902634,-0.17149981260299718,-0.4970616256428855,0.1540620004368911,-0.3342807191229413,-0.008718906083053035,0.24259999752044692,35.29416302084839,2.5043103088548406,0.16278090651994404,7,0.06499993801116943,0.21499979496002197,0.39749979972839355,0.42999982833862305,0.3099999427795401,4,0.037036941102725374,2.428554885338378,3.990000009536743,-2.999980926586431,4.0,-2.3333227370262843,4.0900001525878915,0.037036941102725374
1449,2002-07-08,4.0900001525878915,4.179999828338623,3.9800000190734863,4.0300002098083505,106404.0,0.00987653332573557,-1.4999925494344744,3.0000000000001332,43.95606497349368,34.4073402517876,0.029697533218725702,0.14880465383235375,0.33265676011415746,0.2595397758806053,25.30668768490456,0.19999980926513672,-0.17408351182499615,-0.11049984693527115,-0.41091873849403804,0.18991904462349618,-0.2607092927146546,0.03970959884411229,0.19534803323745642,64.00009536752302,26.702544589139677,0.15020944577938364,7,0.0249999761581412,0.17499983310699374,0.3574998378753653,0.3899998664855948,0.28999996185302646,0,0.0024449270590733985,1.0000119210113565,4.050000190734863,2.428554885338378,3.990000009536743,-2.999980926586431,4.0,0.0024449270590733985
1450,2002-07-09,4.150000095367432,4.199999809265137,4.0900001525878915,4.170000076293944,60363.0,0.014669912112735828,1.750010430884934,-0.33333333333331855,48.42106716123867,36.815882812776024,-0.026855904043260104,0.06288830013260949,0.2660279965527721,0.20635574855933925,26.67834740157151,0.1099996566772452,-0.173663476156511,-0.031999909877777455,-0.29249323977034436,0.2284934200147899,-0.1622465748240609,0.098246755068506,0.12824112807655297,81.48156978474317,37.83582456717514,0.13024666494628365,7,-0.034999966621398926,0.08000004291534424,0.2974998950958252,0.3299999237060547,0.21000003814697177,1,-0.002409693651091227,-1.4999925494344744,4.0900001525878915,1.0000119210113565,4.050000190734863,2.428554885338378,3.990000009536743,-0.002409693651091227
1451,2002-07-10,4.199999809265137,4.25,4.050000190734863,4.119999885559082,79719.0,0.012048123553905166,1.2222163353537066,-4.000000000000178,53.68419335489974,38.27033959547899,-0.06486476917964357,-0.003848044538914408,0.20984379099244066,0.16305287472523844,27.34029126560349,0.19999980926513672,-0.16093917223441156,0.028499805927276967,-0.20923279262943506,0.266232404483989,-0.0903664933510786,0.14736610520563254,0.07127659104511253,84.37493713571313,34.79332746030928,0.11886629927835596,7,-0.084999680519104,0.03000032901763916,0.24750018119812012,0.2800002098083496,0.1600003242492667,2,0.01904771528006588,1.750010430884934,4.150000095367432,-1.4999925494344744,4.0900001525878915,1.0000119210113565,4.050000190734863,0.01904771528006588
1452,2002-07-11,4.239999771118163,4.269999980926514,4.119999885559082,4.269999980926514,186961.0,0.009523800873701749,8.999936422156878,-0.37500298023509204,49.42527444159373,39.83386821500914,-0.12069222833976045,-0.06365075313174007,0.16335187190038702,0.13084869888723372,27.97602867118393,0.15000009536743164,-0.14007252847045137,0.07899976968765188,-0.12277124198117484,0.28077078135647904,-0.02188573614676148,0.17988527552206524,-0.30999970436096147,89.65509870530443,39.86807310059542,0.10088550583441352,7,-0.13999974727630526,-0.009999632835387295,0.20750021934509366,0.24000024795532315,0.06000041961670011,3,0.025943429116128458,1.2222163353537066,4.199999809265137,1.750010430884934,4.150000095367432,-1.4999925494344744,4.0900001525878915,0.025943429116128458
1453,2002-07-12,4.260000228881837,4.300000190734863,4.2100000381469735,4.239999771118163,173113.0,0.00471708934984183,-1.2500059604701896,-0.6666772629738931,59.99999364217943,42.796830471547594,-0.1502190595459476,-0.0989637417489444,0.1376027716764776,0.119158815854016,27.53331429575431,0.09000015258788974,-0.11312953987904617,0.10550020933151316,-0.07214220618979184,0.28314262485281816,0.016679001570860663,0.19432141709216566,-0.32320016384124894,87.50001862644177,33.684241696994135,0.08882120776065239,7,-0.1450001001358041,-0.030000090599060947,0.20249974727630526,0.2199997901916495,0.13999986648559481,4,0.02112668331343137,8.999936422156878,4.239999771118163,1.2222163353537066,4.199999809265137,1.750010430884934,4.150000095367432,0.02112668331343137
1454,2002-07-15,4.070000171661377,4.269999980926514,4.050000190734863,4.25,101445.0,-0.044600950002843365,1.0,-8.999785428189169,47.87234474274922,44.33820041420983,0.02518511995164996,0.07686258735833285,0.32081737560366186,0.3166086486721893,27.33160709150191,0.2199997901916504,-0.11694968784530069,-0.0729998469352724,-0.24047009947237719,0.0944704056018324,-0.15673497320382523,0.010735279333280445,-0.11867210159301811,7.999992370605469,-46.11831281442447,0.08373512626855244,7,0.04499995708465576,0.15499985218048096,0.402499794960022,0.4099998474121094,0.28999996185302646,0,0.07125305887509303,-1.2500059604701896,4.260000228881837,8.999936422156878,4.239999771118163,1.2222163353537066,4.199999809265137,0.07125305887509303
1455,2002-07-16,4.050000190734863,4.2199997901916495,4.050000190734863,4.179999828338623,188683.0,-0.004914000020385667,-1.6153857439964063,0.7222208976732973,48.38711248681645,46.539941629790874,0.043487595384597455,0.08964492863012197,0.3317253115698584,0.34242102071989855,26.656839905379048,0.16999959945678622,-0.11301830197219509,-0.08549984693527257,-0.25563592474613905,0.08463623087559435,-0.1705678858407058,-0.0004318080298393312,-0.08472523583984426,0.0,-54.27696742741857,0.08506803890543338,7,0.06499993801116943,0.17499983310699463,0.42249977588653564,0.4199998378753662,0.19999980926513672,1,0.0814814588060988,1.0,4.070000171661377,-1.2500059604701896,4.260000228881837,8.999936422156878,4.239999771118163,0.0814814588060988
1456,2002-07-17,4.110000133514403,4.119999885559082,4.0399999618530265,4.050000190734863,87657.0,0.0148147999886028,1.000011921011401,-0.4615393079973082,40.74073965057853,47.73335582197448,0.0008181239770310711,0.0254360154492419,0.26024166769019264,0.28912039215613294,25.969290951223055,0.07999992370605558,-0.1019539554920339,-0.021999919414521507,-0.1911587482363375,0.14715890940729448,-0.1065793338254295,0.06257949499638649,-0.13133616918579083,26.923119245864267,-21.81602699955192,0.08457941441090791,7,0.029999971389771396,0.10499989986419767,0.3524998426437387,0.3599998950958261,0.19000005722045987,2,0.06082724863228384,-1.6153857439964063,4.050000190734863,1.0,4.070000171661377,-1.2500059604701896,4.260000228881837,0.06082724863228384
1457,2002-07-18,4.059999942779541,4.130000114440918,4.059999942779541,4.099999904632568,115327.0,-0.012165496133964337,-2.5000119209403238,-0.6666666666666765,40.24391378553385,48.08118935989813,0.06905376455397327,0.07370181064476355,0.30051941292859574,0.34384077270663216,24.71559011103393,0.07000017166137695,-0.08633675798086404,-0.0685001015663147,-0.24070248213894718,0.10370227900631734,-0.1546012918526305,0.0176010887200011,-0.06848252939467825,7.692293584712195,-36.07479274982995,0.0861011902863161,7,0.08000016212463379,0.1499999761581421,0.4025000333786011,0.4100000858306885,0.28999996185302734,3,0.07389167363620142,1.000011921011401,4.110000133514403,-1.6153857439964063,4.050000190734863,1.0,4.070000171661377,0.07389167363620142
1458,2002-07-19,4.130000114440918,4.130000114440918,4.0900001525878915,4.0900001525878915,248695.0,0.01724142183446764,-1.0000000000000444,-0.9999999999999778,47.05884167891483,48.42594232716715,0.012957604950233126,-0.006060106244550667,0.22140974811662684,0.2778980555919688,22.910790927282708,0.07000017166137695,-0.05289641674904022,0.007500064373016535,-0.15496443977631014,0.16996456852234365,-0.0737321877016468,0.08873231644767987,-0.12614338996205543,39.13049788014826,-2.035560036750333,0.08123225207466353,7,0.039999961853027344,0.059999823570251465,0.3324998617172241,0.3399999141693115,0.1700000762939453,4,0.041162244935423864,-2.5000119209403238,4.059999942779541,1.000011921011401,4.110000133514403,-1.6153857439964063,4.050000190734863,0.041162244935423864
1459,2002-07-22,4.099999904632568,4.199999809265137,4.099999904632568,4.179999828338623,36454.0,-0.0072639731179307,-1.5,-2.0000000000000444,50.632894965571126,48.67170097209298,0.04975803949295177,0.024403687849334332,0.2420864129176019,0.31182246227046484,21.25918413509166,0.09999990463256836,-0.020385187370300706,-0.022000133991241455,-0.18468802062159728,0.14068775263911437,-0.10334407730641892,0.059343809323936014,-0.08429744150346608,33.333333333333826,-8.091540323971962,0.08134394331517782,7,0.07000017166137695,0.06500017642974854,0.31750011444091797,0.37000012397766113,0.25,0,0.07317077992999343,-1.0000000000000444,4.130000114440918,-2.5000119209403238,4.059999942779541,1.000011921011401,4.110000133514403,0.07317077992999343
1460,2002-07-23,4.199999809265137,4.25,4.099999904632568,4.150000095367432,148755.0,0.02439022120941492,1.0,-0.6249970197649191,62.49997764827686,49.65123256024599,-0.04738676352414828,-0.07221021026707941,0.13212085277405095,0.21700677363654908,19.3525344038673,0.15000009536743164,0.0026703535091723296,0.0734997868537901,-0.09273079148649721,0.23973036519407742,-0.009615502316353997,0.1566150760239342,-0.17292543703180385,76.19038968942023,28.30587817698624,0.0831152891701437,7,-0.029999732971191406,-0.059999823570251465,0.2125002145767212,0.2700002193450928,0.1700000762939453,1,0.03809531702746938,-1.5,4.099999904632568,-1.0000000000000444,4.130000114440918,-2.5000119209403238,4.059999942779541,0.03809531702746938
1461,2002-07-24,4.079999923706056,4.199999809265137,4.0,4.190000057220459,151643.0,-0.02857140262110569,2.0769287199821003,-2.200015258876357,54.94504717147975,50.264540641344446,0.06012369910559201,0.050372288727840164,0.24184471905351312,0.34058768488888624,17.18412392863657,0.19999980926513672,0.01231829548251362,-0.04650009870529104,-0.21273067704557835,0.11973047963499628,-0.12961538787543514,0.036615190464853065,0.2200002670288077,31.99996948242223,-19.068720335975044,0.0831152891701437,7,0.07000017166137606,0.03500020503997714,0.3075000047683707,0.3749999999999991,0.24000024795532138,2,0.041666686145308995,1.0,4.199999809265137,-1.5,4.099999904632568,-1.0000000000000444,4.130000114440918,0.041666686145308995
1462,2002-07-25,4.079999923706056,4.199999809265137,4.0399999618530265,4.1599998474121085,210523.0,0.0,1.000000000000011,0.7272711509534462,51.76468938280475,49.34950683474725,0.039158914354698204,0.03815175062092635,0.23071207270989103,0.34308737032447567,16.80082958794295,0.15999984741211026,0.0127445044701604,-0.0375000834465018,-0.19240230941105185,0.11740214251804781,-0.11495119642877683,0.03995102953577323,0.21400026321411048,31.99996948242223,-20.193955978118986,0.07745111298227483,7,0.05500006675720126,0.03500020503997714,0.3025000095367423,0.3749999999999991,0.2200002670288077,3,0.0539216350839955,2.0769287199821003,4.079999923706056,1.0,4.199999809265137,-1.5,4.099999904632568,0.0539216350839955
1463,2002-07-26,4.0399999618530265,4.139999866485597,4.0399999618530265,4.099999904632568,59201.0,-0.009803912402207904,-2.333333333333294,0.7500000000000278,47.05881362968271,49.259114488850976,0.04991957950117065,0.06743244852938801,0.26081932753779125,0.38426209393501853,16.77740600039409,0.09999990463257014,0.0016349528433270422,-0.06850005388259994,-0.2191861184287598,0.08218601066355946,-0.14384308615567942,0.006842978390479537,0.2481202213287359,15.999984741210582,-33.26709612965852,0.07534303227307974,7,0.08500003814697354,0.07500016689300626,0.29999995231628507,0.3750000000000009,0.21000003814697354,4,0.07673265982838129,1.000000000000011,4.079999923706056,2.0769287199821003,4.079999923706056,1.0,4.199999809265137,0.07673265982838129
1464,2002-07-29,4.25,4.25,4.119999885559082,4.150000095367432,47505.0,0.0519802079529359,1.6000047683761296,-1.666666666666642,54.99999284744602,49.993878973365376,-0.1473586909556408,-0.14446105745589577,0.04445235058207864,0.17523283811468815,16.403574731245342,0.21000003814697354,-0.003373497827173999,0.1379999756813053,-0.022604080682795846,0.2986040320454064,0.057697947499254276,0.2183020038633563,0.032357779518126684,100.0,52.54378017973987,0.08030202818205061,7,-0.125,-0.13499987125396729,0.04500007629394531,0.12000012397766113,-0.05000019073486328,0,0.01176475076114425,-2.333333333333294,4.0399999618530265,1.000000000000011,4.079999923706056,2.0769287199821003,4.079999923706056,0.01176475076114425
1465,2002-07-30,4.2800002098083505,4.349999904632568,4.239999771118163,4.2800002098083505,132773.0,0.007058872896082535,-1.7499731782039125,0.0,54.08164903749546,51.47620223857837,-0.15790811714496034,-0.16811652267517996,0.012171081380876636,0.14846344712460446,15.809850610735964,0.11000013351440519,-0.020056183664129534,0.1585001826286323,-0.01828691249104697,0.335287277748312,0.07010663506879222,0.24689373018847238,-0.2800002098083505,80.00008174353536,35.676566383484726,0.08839354755983984,7,-0.10500025749206632,-0.14000022411346524,0.009999871253966397,0.08999991416931064,-0.09000015258789151,1,0.01635506808242715,1.6000047683761296,4.25,-2.333333333333294,4.0399999618530265,1.000000000000011,4.079999923706056,0.01635506808242715
1466,2002-07-31,4.300000190734863,4.329999923706056,4.269999980926514,4.309999942779541,199924.0,0.004672892510771298,1.400011444157231,-100.0,53.125018626432286,52.9074361097893,-0.16552947207834912,-0.17337804762817033,-0.008635072301846236,0.13040633801910673,14.684433930152396,0.059999942779541904,-0.010344882456099214,0.16350015401840245,-0.02063652966295315,0.3476368376997585,0.07143181217772465,0.25556849585908026,-0.29300019264221167,83.87105705588384,43.41114253678985,0.09206834184067803,7,-0.1250002384185791,-0.16000020503997803,-0.012500166893005371,0.06999993324279785,-0.1100001335144043,2,0.016278998074243267,-1.7499731782039125,4.2800002098083505,1.6000047683761296,4.25,-2.333333333333294,4.0399999618530265,0.016278998074243267
1467,2002-08-01,4.2899999618530265,4.349999904632568,4.25,4.300000190734863,199858.0,-0.002325634520524922,-1.2222163353537066,1.0000476848982816,51.57893204624204,53.409668372825664,-0.13351305854919904,-0.14730247329544977,0.0007485453442805934,0.14055463141974123,13.033310263154451,0.09999990463256836,0.0012752938988613849,0.13849992752075124,-0.04425961095899922,0.32125946600050215,0.04712015828087601,0.22987969676062647,-0.2761399656295769,80.64517617598041,44.22970778501943,0.09137976923987544,8,-0.11500000953674228,-0.1499999761581412,-0.032500028610228604,0.060000061988831455,-0.13000011444091797,3,0.006993055961565187,1.400011444157231,4.300000190734863,-1.7499731782039125,4.2800002098083505,1.6000047683761296,4.25,0.006993055961565187
1468,2002-08-02,4.199999809265137,4.269999980926514,4.199999809265137,4.230000019073486,29931.0,-0.020979056733840817,-3.666645474052293,2.999952317375282,57.6470297843408,54.18901668602229,-0.03636321509471596,-0.047946796116518975,0.09004069289673566,0.22890363453035345,11.443846600874654,0.09000015258788974,0.014812448510813425,0.04099979400634801,-0.13645590717631695,0.21845549518901342,-0.04772805658498491,0.12972764459768094,-0.17941701487350503,34.782572639915415,-5.01132954602879,0.08872785059133263,8,-0.02499985694885254,-0.059999823570251465,0.04500019550323486,0.1500002145767212,-0.04999971389770508,4,0.023809615716916754,-1.2222163353537066,4.2899999618530265,1.400011444157231,4.300000190734863,-1.7499731782039125,4.2800002098083505,0.023809615716916754
1469,2002-08-05,4.099999904632568,4.239999771118163,4.099999904632568,4.2100000381469735,33281.0,-0.023809502184254927,-1.5454490283370812,3.666645474052322,52.68815440076746,53.0988141029657,0.0711152140301552,0.055696252255231116,0.18428744049248635,0.3282508456725033,10.924494684315055,0.13999986648559481,0.03135636775492401,-0.05950009822845459,-0.23619193832471108,0.11719174186780146,-0.1478460182765824,0.028845821819673212,-0.07282876803611771,0.0,-42.97578278807543,0.08834592004812812,8,0.07500004768371582,0.040000081062316895,0.1325000524520874,0.25000011920928955,0.019999980926513672,0,0.036585389964996606,-3.666645474052293,4.199999809265137,-1.2222163353537066,4.2899999618530265,1.400011444157231,4.300000190734863,0.036585389964996606
1470,2002-08-06,4.139999866485597,4.179999828338623,4.099999904632568,4.099999904632568,17595.0,0.00975608848376619,-3.0,-0.36363557547673336,51.64833552538511,52.73251280895518,0.02426046293198869,0.0157143687807908,0.1337224445621965,0.28766448674082756,10.560785282359328,0.07999992370605469,0.037614275302292555,-0.01900012493133474,-0.19586167473274507,0.15786142487007515,-0.1074308998320399,0.06943064996937043,-0.1063721545284233,15.999984741211293,-27.808129542916667,0.08843077490070499,8,0.05500006675720126,1.1920928866260283e-07,0.0800001621246329,0.21000015735626132,-0.01999998092651456,1,0.014492740269210103,-1.5454490283370812,4.099999904632568,-3.666645474052293,4.199999809265137,-1.2222163353537066,4.2899999618530265,0.014492740269210103
1471,2002-08-07,4.2800002098083505,4.329999923706056,4.119999885559082,4.1599998474121085,45131.0,0.03381650913955192,-1.0999973773993905,3.0000119209403016,61.000002861020235,53.758658750979116,-0.09430335746433105,-0.12436131252617333,-0.016078702539746637,0.1461295074095137,10.60396461925568,0.21000003814697354,0.04653692935100917,0.11700019836425835,-0.06723083600867419,0.3012312327371909,0.024884681177791634,0.20911571555072506,-0.24004505399766973,72.00012207031286,22.647732839694214,0.09211551718646636,8,-0.08500027656555265,-0.14000022411346524,-0.060000181198121005,0.06999981403350741,-0.21000003814697354,2,-0.021028072003744458,-3.0,4.139999866485597,-1.5454490283370812,4.099999904632568,-3.666645474052293,4.199999809265137,-0.021028072003744458
1472,2002-08-08,4.349999904632568,4.389999866485597,4.269999980926514,4.300000190734863,83528.0,0.01635506808242715,-1.1818134528603854,0.4166630241715911,60.99998426438126,55.30767771039007,-0.13631034104527462,-0.19573286037498328,-0.09397835430203827,0.07450762364769137,10.979656461330311,0.11999988555908292,0.03841166796424833,0.18149988651275617,-0.018318503251575358,0.38131827627708725,0.0815906916305904,0.28140908139492193,-0.30384385384545,86.20690789149131,34.09250851898214,0.09990919488216563,8,-0.10500001907348633,-0.18999993801116943,-0.12999987602233887,1.1920928955078125e-07,-0.34999990463256836,3,-0.03678157492410894,-1.0999973773993905,4.2800002098083505,-3.0,4.139999866485597,-1.5454490283370812,4.099999904632568,-0.03678157492410894
1473,2002-08-09,4.349999904632568,4.349999904632568,4.2800002098083505,4.2800002098083505,15238.0,0.0,-1.0000000000000253,1.4000019073595291,62.88659439062683,56.18396677074349,-0.09802033597535598,-0.19883918735933648,-0.10397546466001018,0.07047389209649335,11.642266765286866,0.06999969482421786,0.046791794336429327,0.17699990272521937,-0.035166873964070255,0.38916667941450855,0.070916514380575,0.28308329106986374,-0.290090101217511,86.20690789149131,30.406640445522214,0.10608338834464462,8,-0.10500001907348633,-0.16499996185302734,-0.15999984741210938,-0.01999986171722412,-0.2699999809265128,4,-0.04367817503124949,-1.1818134528603854,4.349999904632568,-1.0999973773993905,4.2800002098083505,-3.0,4.139999866485597,-0.04367817503124949
1474,2002-08-12,4.360000133514403,4.369999885559082,4.25,4.300000190734863,55276.0,0.0022989032416265154,2.000017881517068,0.8571457765667557,59.09092140591001,56.74055258945622,-0.10144405398360945,-0.19605102087563697,-0.12116131667984487,0.05629746373907629,11.084377409763926,0.11999988555908203,0.060791338496207104,0.1725001335144034,-0.04944111317633926,0.3944413802051461,0.06152951016903163,0.2834707568597752,-0.28688672757652434,89.65526313193206,34.929149426162944,0.11097062334537133,8,-0.11500024795532138,-0.1750001907348624,-0.17000007629394442,-0.03000009059905917,-0.21000003814697177,0,-0.04816514488904389,-1.0000000000000253,4.349999904632568,-1.1818134528603854,4.349999904632568,-1.0999973773993905,4.2800002098083505,-0.04816514488904389
1475,2002-08-13,4.380000114440918,4.389999866485597,4.300000190734863,4.369999885559082,60494.0,0.004587151448179672,5.000031789426541,0.16667064031344372,69.23076452823717,58.53007991187899,-0.11819698362257824,-0.20033173401531368,-0.14407173776950444,0.03235485217656642,10.551537866344045,0.08999967575073331,0.08551119683164998,0.17600011825561523,-0.05188729840678885,0.4038875349180193,0.06205640992441275,0.2899438265868177,-0.2942112500811298,96.29638786996794,37.09709569078263,0.11394370833120211,8,-0.13500022888183594,-0.18500018119812012,-0.19000005722045898,-0.05000007152557373,-0.22000026702880948,1,-0.059360781298752,2.000017881517068,4.360000133514403,-1.0000000000000253,4.349999904632568,-1.1818134528603854,4.349999904632568,-0.059360781298752
1476,2002-08-14,4.360000133514403,4.380000114440918,4.309999942779541,4.369999885559082,156772.0,-0.004566205571678972,3.666645474052293,-0.9999523173756372,67.49999850988493,60.2990872967282,-0.09922559830148536,-0.16932336364919642,-0.13049839453870415,0.04809620966068362,9.922045525027134,0.07000017166137695,0.08628592063226925,0.1435001373291005,-0.09003348399051259,0.377033758648714,0.02673332666929351,0.2602669479889075,-0.26204282906958287,78.57159887057492,15.273650093040757,0.11676681065980671,8,-0.11500024795532138,-0.16500020027160556,-0.1874999999999991,-0.03000009059905917,-0.17000007629394442,2,-0.05504592674447184,5.000031789426541,4.380000114440918,2.000017881517068,4.360000133514403,-1.0000000000000253,4.349999904632568,-0.05504592674447184
1477,2002-08-15,4.360000133514403,4.360000133514403,4.360000133514403,4.360000133514403,0.0,0.0,1.0,-0.0,71.05262332346402,61.78859768996411,-0.09862312761843484,-0.15356930304043903,-0.13705753558187084,0.04299599135038079,9.359891621013412,0.0,0.08630881782109512,0.12850012779235787,-0.1012160771384032,0.3582163327231189,0.013642025326976892,0.24335823025773884,-0.2503611265879515,78.57159887057492,8.906983377982186,0.11485810246538072,8,-0.11500024795532138,-0.16500020027160556,-0.1874999999999991,-0.03000009059905917,-0.1600003242492667,3,-0.06651375068176213,3.666645474052293,4.360000133514403,5.000031789426541,4.380000114440918,2.000017881517068,4.360000133514403,-0.06651375068176213
1478,2002-08-16,4.300000190734863,4.349999904632568,4.25,4.349999904632568,111767.0,-0.01376145434453846,3.000019073595468,-100.0,54.098372189008685,61.94528855532424,-0.02564302084119152,-0.08451341423478809,-0.08348202930542215,0.0982934011374006,8.50900377288299,0.11000013351440341,0.08460196504784179,0.06000018119812012,-0.16646014945453302,0.28646051185077326,-0.05322998412820645,0.1732303465244467,-0.17914674942604591,35.71445601343297,-28.86900297650869,0.11323016532632664,8,-0.05500030517578125,-0.10500025749206543,-0.1350001096725464,0.029999852180480957,-0.15000009536743164,4,-0.06976748312273762,1.0,4.360000133514403,3.666645474052293,4.360000133514403,5.000031789426541,4.380000114440918,-0.06976748312273762
1479,2002-08-19,4.400000095367432,4.400000095367432,4.2899999618530265,4.300000190734863,379266.0,0.02325579074346007,1.2000047683761472,-2.000009536797734,58.82351703710347,62.74253094551517,-0.08785115800874888,-0.16958014231350127,-0.190811109569486,-0.005875282964380446,8.36825271952567,0.11000013351440519,0.08796662930484267,0.14500007629394496,-0.08215640991501694,0.37215656250290685,0.03142183318946401,0.2585783193984259,-0.2683807970515435,100.0,35.82306274716703,0.11357824310448082,8,-0.1400001049041748,-0.20000004768371582,-0.22749996185302734,-0.0700000524520874,-0.48000001907348677,0,-0.07272731016489986,3.000019073595468,4.300000190734863,1.0,4.360000133514403,3.666645474052293,4.360000133514403,-0.07272731016489986
1480,2002-08-20,4.360000133514403,4.389999866485597,4.329999923706056,4.3400001525878915,381534.0,-0.00909090022410286,-1.9999642376054834,0.19999999999998225,54.285708446894255,61.99649823283451,-0.014932650044986673,-0.12330043297890647,-0.1590786093414236,0.029680979320090728,8.694908117490147,0.07000017166137606,0.09152948940076033,0.09700009822845335,-0.13324934298143187,0.32724953943833857,-0.018124622376489263,0.21212481883339596,-0.21227798737542258,73.33337571883096,11.166461326258421,0.11512472060494267,8,-0.03500008583068759,-0.1600000858306876,-0.1900000572204581,-0.03000009059905917,-0.3600001335144034,1,-0.04816514488904389,1.2000047683761472,4.400000095367432,3.000019073595468,4.300000190734863,1.0,4.360000133514403,-0.04816514488904389
1481,2002-08-21,4.25,4.329999923706056,4.25,4.329999923706056,169165.0,-0.025229387648146084,-1.0000000000000222,-4.0000000000004,47.50000298023158,60.49650031237343,0.10098397147335536,9.34863487209725e-05,-0.05524843013806979,0.13583002521972798,8.296914956131562,0.11000013351440341,0.10626876947064101,-0.021500039100646795,-0.23526591367282368,0.1922658354715301,-0.12838297638673524,0.08538289818544165,-0.08714117690731182,0.0,-57.35804202859605,0.10688293728608847,8,0.07500004768371582,-0.04999995231628418,-0.07999992370605469,0.08000004291534424,-0.19999980926513672,2,-0.021176506491268565,-1.9999642376054834,4.360000133514403,1.2000047683761472,4.400000095367432,3.000019073595468,4.300000190734863,-0.021176506491268565
1482,2002-08-22,4.300000190734863,4.329999923706056,4.2800002098083505,4.300000190734863,139818.0,0.01176475076114425,-1.4999880790597873,-0.0,56.578970483788794,59.79565321161365,0.04821586835328873,-0.034340410056797666,-0.11225429530545838,0.08350776921752079,7.877413749790123,0.07999992370605558,0.12232733776481197,0.017500138282775524,-0.17650216335713864,0.2115024399226897,-0.07950101253718156,0.1145012891027326,-0.12291289130569005,33.3334392970789,-25.76985247187723,0.09700115081995699,8,0.02499985694885254,-0.10000014305114746,-0.12250012159347534,0.029999852180480957,-0.20000028610229492,3,-0.02558142526398477,-1.0000000000000222,4.25,-1.9999642376054834,4.360000133514403,1.2000047683761472,4.400000095367432,-0.02558142526398477
1483,2002-08-23,4.349999904632568,4.369999885559082,4.300000190734863,4.320000171661377,94694.0,0.011627839925551386,1.0,100.0,67.60563285689915,60.741732261723556,-0.001993481411574294,-0.06316333439895772,-0.16688885100110706,0.03001611606296617,7.294679670752374,0.06999969482421875,0.11843454471345272,0.05199985504150373,-0.10675860421106531,0.21075831429407277,-0.02737937458478079,0.13137908466778825,-0.15953783744709948,66.6665607029211,0.08350200655475248,0.07937922962628435,8,-0.02499985694885254,-0.14999985694885254,-0.1749998927116394,-0.01999986171722412,-0.37999987602233887,4,-0.03448278130022209,-1.4999880790597873,4.300000190734863,-1.0000000000000222,4.25,-1.9999642376054834,4.360000133514403,-0.03448278130022209
1484,2002-08-26,4.300000190734863,4.3400001525878915,4.2899999618530265,4.300000190734863,181270.0,-0.011494187354914032,-3.9999046347508305,0.0,61.11113686621198,59.83955141038742,0.04313645551704326,-0.009724234785243091,-0.11929913789703228,0.0768363792894835,7.715144839229812,0.059999942779541904,0.1079655543376683,-0.0004998683929446912,-0.15764222736812972,0.15664249058224033,-0.07907104788053765,0.07807131109464827,-0.09696584185847623,35.71445601343297,-35.727559136745604,0.07857117948759257,8,0.02499985694885254,-0.10000014305114746,-0.12000018358230591,0.029999852180480957,-0.25,0,-0.034883741561368864,1.0,4.349999904632568,-1.4999880790597873,4.300000190734863,-1.0000000000000222,4.25,-0.034883741561368864
1485,2002-08-27,4.349999904632568,4.349999904632568,4.300000190734863,4.300000190734863,61490.0,0.011627839925551386,1.0,100.0,55.55553873588024,58.512389213275796,-0.012925576235111258,-0.05714048280894257,-0.16795373613240017,0.024554367546331335,7.309927334993999,0.04999971389770508,0.09632440355149008,0.04599986076354945,-0.11233367639237546,0.20433339791947436,-0.03316690781441345,0.12516662934151235,-0.1351476109667189,83.33333333333334,11.467780587237442,0.07916676857796258,8,-0.02499985694885254,-0.14999985694885254,-0.18249982595443726,-0.054999947547913486,-0.25,1,-0.09885053741741268,-3.9999046347508305,4.300000190734863,1.0,4.349999904632568,-1.4999880790597873,4.300000190734863,-0.09885053741741268
1486,2002-08-28,4.369999885559082,4.420000076293945,4.320000171661377,4.380000114440918,44713.0,0.004597696865513701,1.2222163353537066,-0.20000572207864042,51.72413793103448,56.36477972522807,-0.03504307562831155,-0.07549820797650675,-0.18570370869266473,0.0022055498211983604,7.087277286117227,0.09999990463256836,0.08957833255997727,0.062499856948852184,-0.09853309169582669,0.22353280559353106,-0.018016617373487698,0.14301633127119207,-0.14403872379113736,64.28554398656658,-5.527739421103206,0.08051647432233965,8,-0.034999847412109375,-0.15999984741210938,-0.21499985456466675,-0.07499992847442716,-0.44999980926513716,2,-0.08466816824910406,1.0,4.349999904632568,-3.9999046347508305,4.300000190734863,1.0,4.349999904632568,-0.08466816824910406
1487,2002-08-29,4.320000171661377,4.380000114440918,4.309999942779541,4.3400001525878915,25028.0,-0.011441582427251795,-2.4999701980044584,1.999952317375637,47.61906564012824,55.644856775352466,0.00970671200054607,-0.024385997991173802,-0.13237671034263787,0.04986117783796917,7.008367796063814,0.07000017166137695,0.07077143741397585,0.011000132560729625,-0.14990529943620068,0.17190556455765993,-0.06945258343773553,0.09145284855919478,-0.07851589673135262,23.07706415288172,-42.817572719004374,0.08045271599846518,8,0.014999866485595703,-0.09000015258789062,-0.18750005960464478,-0.02500021457672208,-0.3400001525878906,3,-0.06249999310131449,1.2222163353537066,4.369999885559082,1.0,4.349999904632568,-3.9999046347508305,4.300000190734863,-0.06249999310131449
1488,2002-08-30,4.300000190734863,4.329999923706056,4.300000190734863,4.329999923706056,12480.0,-0.004629625030506013,-1.0000000000000593,1.499988079059654,45.31249650753449,54.143632272067016,0.03319779581524873,0.0036784853729452394,-0.11308179193448886,0.06881402216871724,7.360019819919403,0.029999732971192294,0.05320150144039282,-0.013999867439269842,-0.16664675550434538,0.1386470206258057,-0.09032331147180717,0.06232357659326748,-0.04423465169572527,7.692476983458064,-52.91648583746375,0.07632344403253762,8,0.034999847412109375,-0.07000017166137695,-0.1750001311302185,-0.015000224113464355,-0.4000000953674312,4,-0.04651169237927755,-2.4999701980044584,4.320000171661377,1.2222163353537066,4.369999885559082,1.0,4.349999904632568,-0.04651169237927755
1489,2002-09-02,4.25,4.320000171661377,4.25,4.260000228881837,22739.0,-0.011627950817908794,-12.99971390425329,0.33334392980896527,40.29848621796469,52.58949646885262,0.06669673292033362,0.06903179125544945,-0.059868902514935485,0.11682701156057362,7.1275045571804485,0.07000017166137695,0.030823761136086425,-0.07150006294250488,-0.19102106692857657,0.0480209410435668,-0.13126056493554117,-0.011739560949468597,0.1700000762939453,0.0,-53.777527570710085,0.05976050199303597,9,0.08500003814697266,0.009999990463256836,-0.12999993562698364,0.034999966621398926,-0.29999995231628374,0,-0.06588234620935773,-1.0000000000000593,4.300000190734863,-2.4999701980044584,4.320000171661377,1.2222163353537066,4.369999885559082,-0.06588234620935773
1490,2002-09-03,4.199999809265137,4.309999942779541,4.150000095367432,4.2100000381469735,117760.0,-0.01176475076114425,-1.9090972143953253,1.0,38.57139451159912,51.597428861226796,0.10238048803172006,0.13044551140434724,-0.007170780792890241,0.1637307173403908,7.219462117189826,0.15999984741210938,0.027663854002329735,-0.12450025081634486,-0.22657867788290886,-0.022421823749780856,-0.17553946434962686,-0.07346103728306286,0.21660026550292955,18.51841386289341,-30.795869448407714,0.05103921353328185,9,0.08500027656555176,0.06000018119812012,-0.07999974489212036,0.08500015735626221,-0.23999977111816406,1,-0.035714196510051366,-12.99971390425329,4.25,-1.0000000000000593,4.300000190734863,-2.4999701980044584,4.320000171661377,-0.035714196510051366
1491,2002-09-04,4.190000057220459,4.199999809265137,4.130000114440918,4.190000057220459,25910.0,-0.002380893452094579,6.000143054694578,-0.0,38.02814820386632,49.53622638567985,0.11507563653050035,0.14056374041096387,0.006433474135805639,0.1721411135823665,7.449506942511083,0.06999969482421875,0.011543599980248231,-0.12999999523162842,-0.24715938981939534,-0.0128406006438615,-0.18857969252551143,-0.0714202979377454,0.21593601837158172,23.999977111816406,-20.720623118352925,0.05857969729388338,9,0.08500003814697266,0.06999993324279785,-0.03250008821487427,0.09499990940093994,-0.2899999618530269,2,-0.02147974972763944,-1.9090972143953253,4.199999809265137,-12.99971390425329,4.25,-1.0000000000000593,4.300000190734863,-0.02147974972763944
1492,2002-09-05,4.190000057220459,4.199999809265137,4.150000095367432,4.179999828338623,18108.0,0.0,2.3333439298089456,100.0,41.53844009486872,46.63987163434314,0.10932823110987133,0.1348775977418235,0.0043094584249034895,0.1697372694577659,7.254760589144543,0.04999971389770508,0.000806154163996986,-0.1220000028610233,-0.2517122737869375,0.0077122680648908926,-0.1868561383239804,-0.057143867398066206,0.19937986070251412,29.999999999999865,-15.204664227114513,0.06485613546295704,9,0.08500003814697266,0.06999993324279785,-0.03250008821487427,0.09499990940093994,-0.34000015258789107,3,-0.06443913537930246,6.000143054694578,4.190000057220459,-1.9090972143953253,4.199999809265137,-12.99971390425329,4.25,-0.06443913537930246
1493,2002-09-06,4.1599998474121085,4.199999809265137,4.130000114440918,4.199999809265137,15591.0,-0.007159954510418731,2.4999880790596762,-3.9999046347511853,29.31030372089539,43.106445729307964,0.12241596954406742,0.15801516088983103,0.033082785846941576,0.19585740279136132,7.113752609932695,0.06999969482421875,0.0032550933815214123,-0.14250020980835032,-0.28743222524284207,0.0024318056261414256,-0.2149662175255962,-0.07003420209110445,0.21381728230194152,15.789328387612814,-21.55529963857397,0.07246600771724605,9,0.11500024795532315,0.10000014305114835,-0.00249987840652377,0.12500011920929044,-0.2699997425079337,4,-0.043269191091581005,2.3333439298089456,4.190000057220459,6.000143054694578,4.190000057220459,-1.9090972143953253,4.199999809265137,-0.043269191091581005
1494,2002-09-09,4.150000095367432,4.199999809265137,4.099999904632568,4.1599998474121085,25830.0,-0.0024037866373715078,1.2222281091219278,0.24999403952981036,30.909060958946924,40.36794819853759,0.1216984903462901,0.15966150161423798,0.043003677470012214,0.20331658480967008,7.3451950361290725,0.09999990463256836,-0.007325304890006379,-0.1419999599456787,-0.29929291626090837,0.015292996369550949,-0.22064643810329354,-0.06335348178806388,0.2091880134302304,23.809610310579878,-8.611617795239582,0.07864647815761498,9,0.1099998950958252,0.1099998950958252,0.007499873638153076,0.13499987125396729,-0.26999998092651367,0,-0.06024096247107802,2.4999880790596762,4.1599998474121085,2.3333439298089456,4.190000057220459,6.000143054694578,4.190000057220459,-0.06024096247107802
1495,2002-09-10,4.119999885559082,4.1599998474121085,4.110000133514403,4.110000133514403,37059.0,-0.007228966052757024,-9.000190739590995,-1.0000000000001776,36.17018038674593,38.63973069361664,0.12923235365626962,0.17832735586584203,0.0754761983124208,0.2305759824664637,7.430990204924559,0.04999971389770508,-0.03303250030456795,-0.15900015830993652,-0.3281964902617922,0.01019617364191916,-0.24359832428586436,-0.07440199233400868,0.21845316690537242,20.0,-15.83977643496538,0.0845981659759278,9,0.12000012397766113,0.1400001049041748,0.037500083446502686,0.1650000810623169,-0.22999978065490723,1,-0.04126209771782474,1.2222281091219278,4.150000095367432,2.4999880790596762,4.1599998474121085,2.3333439298089456,4.190000057220459,-0.04126209771782474
1496,2002-09-11,4.119999885559082,4.179999828338623,4.099999904632568,4.150000095367432,11890.0,0.0,-1.2857065006369166,-3.000095369796119,28.57134747650437,36.5233175643251,0.10062197480449164,0.1680407753838722,0.08090090086234003,0.22684931703892008,7.421502794361675,0.07999992370605469,-0.05105138942742293,-0.1470001459121706,-0.3257797361239714,0.0317794442996302,-0.23638994101807143,-0.05761035080626975,0.1993769150788216,20.0,-15.489390021106402,0.08938979510590041,9,0.09500002861022949,0.1400001049041748,0.04750007390975952,0.1650000810623169,-0.16999983787536577,2,-0.03883491549912932,-9.000190739590995,4.119999885559082,1.2222281091219278,4.150000095367432,2.4999880790596762,4.1599998474121085,-0.03883491549912932
1497,2002-09-12,4.070000171661377,4.139999866485597,4.070000171661377,4.119999885559082,17466.0,-0.012135853224889193,-1.800003814719129,1.6666454740522927,16.666628822368693,33.340443377084455,0.12452496458602269,0.20574933133632367,0.13617854078479397,0.2724744430985995,7.514591650309218,0.06999969482421964,-0.07007938080575471,-0.18249986171722377,-0.37595873851361006,0.010959015079162526,-0.2792293001154169,-0.08577042331903062,0.2318264772961003,0.0,-30.242567793734395,0.09672943839819301,9,0.125,0.17499995231628418,0.0974997878074646,0.21499979496002197,-0.17000007629394487,3,-0.04176905875277903,-1.2857065006369166,4.119999885559082,-9.000190739590995,4.119999885559082,1.2222281091219278,4.150000095367432,-0.04176905875277903
1498,2002-09-13,4.0,4.079999923706056,4.0,4.079999923706056,147158.0,-0.017199058650850807,-1.0000000000000222,1.600007629438205,15.909036722998536,30.630504544310448,0.16482834204538843,0.2657468432035852,0.20881776865418544,0.3366905396492008,8.572041030812489,0.07999992370605558,-0.09137613071053696,-0.2375000238418581,-0.45982036975788443,-0.015179677925831747,-0.34866019679987126,-0.12633985088384492,0.2786440012278675,0.0,-28.329713749015884,0.11116017295801318,9,0.1549999713897705,0.21000003814697266,0.20249992609024048,0.2849999666213989,-0.17000007629394487,4,-0.03750002384185802,-1.800003814719129,4.070000171661377,-1.2857065006369166,4.119999885559082,-9.000190739590995,4.119999885559082,-0.03750002384185802
1499,2002-09-16,4.079999923706056,4.099999904632568,3.9700000286102295,4.010000228881837,19993.0,0.019999980926513894,1.3636414866962399,-0.8749970197649093,21.276584951621444,28.708859037646263,0.06501496330018419,0.16922011052155295,0.1311514032670491,0.2516323580829729,9.669837997073449,0.12999987602233887,-0.10600357274806171,-0.14150009155273313,-0.36061558611300626,0.07761540300754,-0.25105783883287014,-0.031942344272596124,0.1652067973744682,52.380952380952806,29.727883947926443,0.1095577472801367,9,0.00499999523162753,0.11500012874603183,0.13499999046325595,0.18500006198882968,-0.1999998092651376,0,-0.046568583910485684,-1.0000000000000222,4.0,-1.800003814719129,4.070000171661377,-1.2857065006369166,4.119999885559082,-0.046568583910485684
1500,2002-09-17,4.150000095367432,4.199999809265137,4.099999904632568,4.099999904632568,167966.0,0.01715690513979018,-2.999980926586431,0.714291553133515,28.846173244115874,27.688639597673987,-0.014330544223812858,0.08714876165685936,0.062412037531297315,0.17740863390988615,10.343652672207876,0.11999988555908114,-0.11717808509754057,-0.06099991798400861,-0.27215217274442605,0.15015233677640882,-0.16657604536421733,0.044576209396200106,0.05667768876725088,78.26097322556804,58.35948531561265,0.10557612738020862,9,-0.06500017642974854,0.04499995708465576,0.06499981880187988,0.11499989032745361,-0.24999999999999956,1,-0.0650602348727437,1.3636414866962399,4.079999923706056,-1.0000000000000222,4.0,-1.800003814719129,4.070000171661377,-0.0650602348727437
1501,2002-09-18,4.1599998474121085,4.230000019073486,4.0399999618530265,4.070000171661377,110166.0,0.002409578750573793,-1.5333324856233506,1.799986648610484,33.33330021964299,26.776957389315573,-0.03244532414919643,0.07384687836537385,0.052203397660004924,0.1632005990845311,11.04883254722494,0.19000005722045987,-0.12115849453947991,-0.04650015830993759,-0.2579886531436557,0.16498833652378098,-0.15224440572679665,0.05924408910692147,-0.189999818801879,73.07685606578119,51.36384422675259,0.10574424741685919,9,-0.05999982357025058,0.035000205039978916,0.060000061988831455,0.10500013828277677,-0.3199999332427965,2,-0.06490378663737151,-2.999980926586431,4.150000095367432,1.3636414866962399,4.079999923706056,-1.0000000000000222,4.0,-0.06490378663737151
1502,2002-09-19,4.190000057220459,4.230000019073486,4.130000114440918,4.130000114440918,57219.0,0.007211589160757592,-2.3333333333333335,0.6666684327365849,38.775502260109675,27.828646115894937,-0.06978407495532668,0.037084539685338314,0.021049082655444806,0.12880449026415253,11.792121218938659,0.09999990463256836,-0.11934240008398955,-0.010999941825867054,-0.21792226826891614,0.19592238461718248,-0.1144611050473916,0.09246122139565749,-0.21480002880096416,84.61539872299336,58.6037123960466,0.10346116322152475,9,-0.09000003337860107,0.004999995231628418,0.029999852180480957,0.040000081062316895,-0.4100000858306885,3,-0.05727923777069177,-1.5333324856233506,4.1599998474121085,-2.999980926586431,4.150000095367432,1.3636414866962399,4.079999923706056,-0.05727923777069177
1503,2002-09-20,4.199999809265137,4.2100000381469735,4.119999885559082,4.199999809265137,72057.0,0.0023865756343954825,7.999809269501483,0.0,44.44442089692048,29.332574997891996,-0.08215233157993218,0.016096230430004965,0.00934285507861432,0.11474170191266708,13.009179054874737,0.09000015258789151,-0.11608020063799884,0.0064998149871824396,-0.18819566150569766,0.20119529148006254,-0.09084792325925761,0.10384755323362249,-0.21970378103256216,88.46145734278817,56.71565105075642,0.09734773824644002,9,-0.09999978542327881,-0.004999756813049316,0.020000100135803223,0.03000032901763916,-0.3899998664855957,4,-0.07142850655276456,-2.3333333333333335,4.190000057220459,-1.5333324856233506,4.1599998474121085,-2.999980926586431,4.150000095367432,-0.07142850655276456
1504,2002-09-23,4.150000095367432,4.2100000381469735,4.130000114440918,4.179999828338623,112666.0,-0.01190469432579655,-1.2857220708447121,-100.0,44.44446799199336,30.251940287363933,-0.035931163369855135,0.05721559849936675,0.06314511542494383,0.1609850778129056,14.193628502530325,0.07999992370605558,-0.11800921008479204,-0.03599989414215088,-0.22489140219657777,0.15289161391227601,-0.13044564816936433,0.05844585988506257,-0.16470998731803865,57.89478967723173,23.46473685420689,0.09444575402721334,9,-0.05000007152557373,0.04499995708465576,0.0699998140335083,0.08000004291534424,-0.3400001525878906,0,-0.07710847332716608,7.999809269501483,4.199999809265137,-2.3333333333333335,4.190000057220459,-1.5333324856233506,4.1599998474121085,-0.07710847332716608
1505,2002-09-24,3.920000076293945,4.1599998474121085,3.7899999618530273,4.130000114440918,246144.0,-0.055421690069412666,1.7407449269731496,7.0000635788536885,29.85073564630332,30.394094528452708,0.18183756454884703,0.2670406853856444,0.29499821870803666,0.3848951492896888,16.30728084701477,0.36999988555908114,-0.11574593014580703,-0.2444999217987065,-0.4517856374938565,-0.03721420610355697,-0.3481427796462815,-0.1408570639511315,0.30999994277954146,29.545476712468215,-5.947633396586383,0.10364285784757479,9,0.08999991416931197,0.18499994277954146,0.30999994277954146,0.310000061988831,-0.009999990463255948,1,-0.010204071702683115,-1.2857220708447121,4.150000095367432,7.999809269501483,4.199999809265137,-2.3333333333333335,4.190000057220459,-0.010204071702683115
1506,2002-09-25,4.0,4.0399999618530265,3.9500000476837163,3.9500000476837163,180951.0,0.020408143405366674,-2.6000000000000107,-0.23809496777943526,37.33332146537875,32.69039371100938,0.09278265614817993,0.16643314900256634,0.2158849184754228,0.29777160908206746,17.949325710143153,0.11999988555908159,-0.11322190930539566,-0.1460000038146969,-0.3417872393168748,0.049787231687481004,-0.2438936215657863,-0.04810638606360751,0.2212000179290774,47.72727519027426,11.062646041104628,0.09789361775108904,9,0.009999990463256836,0.10500001907348633,0.2625000476837158,0.2250000238418579,-0.039999961853027344,2,-0.02499997615814198,1.7407449269731496,3.920000076293945,-1.2857220708447121,4.150000095367432,7.999809269501483,4.199999809265137,-0.02499997615814198
1507,2002-09-26,4.050000190734863,4.050000190734863,3.990000009536743,4.019999980926514,182060.0,0.01250004768371582,2.9999841055392196,0.6000047683761348,42.857160550555356,35.684629691849025,0.044306412672283635,0.10031110082281192,0.1689825402580185,0.24214360083345632,19.744673312997808,0.06000018119812012,-0.11254309446057764,-0.08249981403350848,-0.2645206073784987,0.09952097931148174,-0.17351021070600314,0.008510582638986186,0.16257582607269327,61.90480515528981,21.66602506829298,0.091010396672495,9,-0.040000200271606445,0.05499982833862305,0.21249985694885254,0.17499983310699463,-0.10000014305114702,3,-0.05185191769767483,-2.6000000000000107,4.0,1.7407449269731496,3.920000076293945,-1.2857220708447121,4.150000095367432,-0.05185191769767483
1508,2002-09-27,4.099999904632568,4.150000095367432,3.9800000190734863,4.0,281500.0,0.012345607788387003,-1.4285748345543783,3.333306842565366,46.91356643817714,38.53318319035521,0.011156668490936994,0.03642725987605999,0.12046885009416819,0.18674968060419506,21.314338634704217,0.1700000762939453,-0.1076767907969085,-0.0225000858306883,-0.18689684097551051,0.14189666931413392,-0.10469846340309985,0.05969829174172325,0.10412459107589722,73.80949677794362,30.191612980175783,0.08219837757241112,9,-0.08999991416931152,0.005000114440917969,0.16250014305114746,0.11500012874603271,0.05000019073486328,4,-0.07804876602100197,2.9999841055392196,4.050000190734863,-2.6000000000000107,4.0,1.7407449269731496,3.920000076293945,-0.07804876602100197
1509,2002-09-30,3.9700000286102295,4.130000114440918,3.9500000476837163,4.0399999618530265,34715.0,-0.031707287572239395,-2.2727316076146815,-0.6999999999999911,41.758241758241766,39.96785746970254,0.13847418487941443,0.15217687706850747,0.25144192292002376,0.3107043118378545,23.310572506856797,0.1800000667572017,-0.09583238840668429,-0.13849996328353864,-0.30485714335707836,0.027857216790001527,-0.2216785533203085,-0.05532137324676878,0.22584197642112702,48.64868173816231,1.9588880924391532,0.08317859003677001,9,0.039999961853027344,0.13499999046325684,0.29250001907348633,0.2399998903274536,0.019999980926513672,0,-0.04030228833189686,-1.4285748345543783,4.099999904632568,2.9999841055392196,4.050000190734863,-2.6000000000000107,4.0,-0.04030228833189686
1510,2002-10-01,4.050000190734863,4.1599998474121085,4.0,4.0,25155.0,0.020151174193477006,-5.399969482538254,-0.714289120268673,46.46465935740609,41.42689737389844,0.04782679428007519,0.06362502110016344,0.17014084264676477,0.22426437657760623,24.324830622203326,0.189999818801879,-0.0747152361543133,-0.05099982023239136,-0.213467562681406,0.11146792221662327,-0.13223369145689823,0.030234050992115513,0.13772497343292667,47.6191611518127,-2.3456407461923092,0.08123387122450722,10,-0.040000200271606445,0.05499982833862305,0.21249985694885254,0.13999974727630615,-0.05000019073486328,1,-0.05925931769197634,-2.2727316076146815,3.9700000286102295,-1.4285748345543783,4.099999904632568,2.9999841055392196,4.050000190734863,-0.05925931769197634
1511,2002-10-02,4.099999904632568,4.150000095367432,4.010000228881837,4.050000190734863,13701.0,0.012345607788387003,-1.153850103987486,0.9999904632932156,51.515139108911136,42.84241257932082,-0.012939703812206105,0.006890276143395546,0.12326293637282237,0.16868894293243475,25.219004687372877,0.13999986648559481,-0.059165789030242166,0.0034999012947078967,-0.15348141536404203,0.16048121795345782,-0.07499075703466751,0.0819905596240833,0.07977075548892643,71.42857142857167,14.517993358561775,0.07849065832937505,10,-0.09999990463256836,0.005000114440917969,0.16250014305114746,0.06500017642974854,-0.09999990463256836,2,-0.046341420297888236,-5.399969482538254,4.050000190734863,-2.2727316076146815,3.9700000286102295,-1.4285748345543783,4.099999904632568,-0.046341420297888236
1512,2002-10-03,3.920000076293945,4.099999904632568,3.920000076293945,4.0,78786.0,-0.043902398176946966,-3.499999999999961,-1.6000076294381962,46.363636363636346,43.05565874228925,0.1393914218449912,0.17457583876802163,0.3043573235140067,0.34169041282492474,26.357595179343647,0.1799998283386235,-0.05624877805965944,-0.16299992799758956,-0.33209650590814954,0.006096649912970875,-0.24754821695286955,-0.07845163904230956,0.2519751698621806,0.0,-61.4610909493676,0.08454828895528013,10,0.07999992370605513,0.1649999618530278,0.3524999618530278,0.25499999523162886,0.07999992370605513,3,0.010204071702683448,-1.153850103987486,4.099999904632568,-5.399969482538254,4.050000190734863,-2.2727316076146815,3.9700000286102295,0.010204071702683448
1513,2002-10-04,3.9800000190734863,3.9800000190734863,3.75,3.869999885559082,137632.0,0.015306107554025061,3.181813452860369,-1.3750029802350734,45.37037037037033,43.15853678433113,0.050179601167498866,0.10582504018142913,0.24746122715984953,0.2759279876319951,27.669428085171376,0.23000001907348633,-0.057102798763105866,-0.09399999380111712,-0.26499083648868904,0.0769908488864548,-0.17949541514490353,-0.008504572457331161,0.18433572139657706,56.09758650527091,-6.2430735605842855,0.08549542134378607,10,-0.025000095367432085,0.059999942779541016,0.30250000953674316,0.1950000524520874,0.0,4,-0.0075376812175880215,-3.499999999999961,3.920000076293945,-1.153850103987486,4.099999904632568,-5.399969482538254,4.050000190734863,-0.0075376812175880215
1514,2002-10-07,3.900000095367432,4.0,3.849999904632568,3.869999885559082,128561.0,-0.0201004832469015,-3.285706500636875,0.2727288490465476,38.53209664669347,44.12313245104115,0.10168045670116888,0.17511343438526028,0.32292942111724043,0.3502804167512479,28.697519888303972,0.15000009536743208,-0.06647216933909306,-0.1614999175071712,-0.3451786032590891,0.022178768244747182,-0.25333926038313015,-0.06966057463121222,0.24776221548382837,36.58540272983578,-22.760710197250347,0.09183934287595909,10,0.05499982833862216,0.1349999904632564,0.3824999332427974,0.27499997615814165,0.09999990463256792,0,0.06410256253505198,3.181813452860369,3.9800000190734863,-3.499999999999961,3.920000076293945,-1.153850103987486,4.099999904632568,0.06410256253505198
1515,2002-10-08,3.9500000476837163,3.9700000286102295,3.890000104904175,3.9300000667572017,94718.0,0.012820500280416924,1.6666666666666667,0.6666613685130929,40.707964601769994,44.49809279952907,0.06300966148463738,0.11776223937415109,0.26791816401943924,0.2967824386706073,29.781171049976297,0.07999992370605469,-0.08089833169101635,-0.10299997329711852,-0.2909640476850677,0.08496410109083063,-0.1969820104910931,-0.009017936103143942,0.18185177073349346,50.000000000000114,-7.2949353245044435,0.09398203719397456,10,0.004999876022337979,0.07999992370605424,0.3474999666213985,0.22500002384185747,-0.029999971389771396,1,0.010126572498773134,-3.285706500636875,3.900000095367432,3.181813452860369,3.9800000190734863,-3.499999999999961,3.920000076293945,0.010126572498773134
1516,2002-10-09,3.9600000381469727,3.9800000190734863,3.900000095367432,3.9700000286102295,73803.0,0.002531643124693117,4.333333333333304,-0.4999999999999778,39.639626674731396,44.14058903554863,0.05223170172435054,0.10030347288222696,0.2522749894816929,0.28394574459105204,31.1651802877367,0.07999992370605424,-0.09310045095942865,-0.08499999046325701,-0.2745700638189916,0.10457008289247716,-0.17978502714112388,0.009785046214610293,0.1565777075335486,60.00002724784503,5.906444444953472,0.0947850366778671,10,-0.005000114440918413,0.029999971389770508,0.3125,0.21500003337860107,0.039999961853027344,2,0.010101000370632551,1.6666666666666667,3.9500000476837163,-3.285706500636875,3.900000095367432,3.181813452860369,3.9800000190734863,0.010101000370632551
1517,2002-10-10,3.900000095367432,3.9800000190734863,3.75,3.920000076293945,201378.0,-0.015151500555948605,2.2857176916972355,1.9999999999999112,37.0689655172414,43.04674448877799,0.09914239931901214,0.1548538609127097,0.30614057996821264,0.34089096338050906,32.57029372213992,0.23000001907348633,-0.07619811645541574,-0.13649992942809996,-0.33631817977908574,0.06331832092288536,-0.2364090546035924,-0.03659080425260708,0.20191454048586843,60.000038146972834,9.830188073180445,0.09990912517549268,10,0.05499982833862216,0.08999991416931108,0.36749994754791215,0.27499997615814165,0.13999986648559437,3,0.025641000560833627,4.333333333333304,3.9600000381469727,1.6666666666666667,3.9500000476837163,-3.285706500636875,3.900000095367432,0.025641000560833627
1518,2002-10-11,3.849999904632568,3.9500000476837163,3.809999942779541,3.880000114440918,191849.0,-0.012820561413384612,-1.5454533632151004,1.5000119209404126,37.068950279422616,42.52571210224253,0.12287204364197546,0.20347236635848232,0.3522003525876536,0.38799367949209307,33.42358694824104,0.14000010490417525,-0.0710169947395638,-0.17900011539459237,-0.39517736925113,0.03717713846194526,-0.2870887423228612,-0.07091148846632356,0.237838145786601,39.999961853027166,-8.812992900911361,0.10808862692826879,10,0.10500001907348633,0.14000010490417525,0.4175001382827763,0.3250001668930058,0.15000009536743208,4,0.038961064696895864,2.2857176916972355,3.900000095367432,4.333333333333304,3.9600000381469727,1.6666666666666667,3.9500000476837163,0.038961064696895864
1519,2002-10-14,3.890000104904175,3.900000095367432,3.8199999332427983,3.849999904632568,142620.0,0.01038966266556951,1.666664017579304,-1.3333306842565316,48.453609007605586,42.74670650782025,0.07859563228862543,0.15653357660752665,0.3118670861724908,0.3433831320563705,34.07750698349542,0.08000016212463379,-0.07402652531286114,-0.12949992418289202,-0.35282167169212286,0.09382182332633926,-0.2411607979375079,-0.017839050428276604,0.18432442349822775,60.869605780095156,9.222075300182539,0.1116608737546156,10,0.059999942779541016,0.09999990463256836,0.37749993801116943,0.2849999666213989,0.04999995231628418,0,0.02313622409825844,-1.5454533632151004,3.849999904632568,2.2857176916972355,3.900000095367432,4.333333333333304,3.9600000381469727,0.02313622409825844
1520,2002-10-15,3.880000114440918,3.9500000476837163,3.8199999332427983,3.859999895095825,225722.0,-0.00257069156647316,-1.599998569490595,0.5000029802173119,43.33333686546194,41.83761736965923,0.06922488606705635,0.15311920878021734,0.320121427012765,0.34611307938463387,35.91977924058188,0.13000011444091797,-0.08591050213062879,-0.12599991559982282,-0.34874821500963904,0.0967483838099934,-0.23737406530473137,-0.01462576589491471,0.18135143282538824,56.52178420010573,4.197501934258852,0.11137414970490811,10,0.04499983787536621,0.1099998950958252,0.37999987602233887,0.29499995708465576,0.019999980926514116,1,0.03092780464424627,1.666664017579304,3.890000104904175,-1.5454533632151004,3.849999904632568,2.2857176916972355,3.900000095367432,0.03092780464424627
1521,2002-10-16,3.890000104904175,3.900000095367432,3.859999895095825,3.880000114440918,85540.0,0.0025773170536871337,1.6666825612537157,0.49999403960089167,40.697663135943884,41.208064788804506,0.029394963715173805,0.12843953931756857,0.30394267615384507,0.32850804565940095,37.33733005398199,0.04000020027160689,-0.08246353898463399,-0.10249993801116952,-0.3185773457105485,0.11357746968820992,-0.21053864186085924,0.005538765838520199,0.15889738047147883,60.869605780095156,9.354135556845932,0.10803870384968964,10,-0.015000104904174805,0.09999990463256836,0.3599998950958252,0.2849999666213989,0.029999971389770064,2,0.007712074699419258,-1.599998569490595,3.880000114440918,1.666664017579304,3.890000104904175,-1.5454533632151004,3.849999904632568,0.007712074699419258
1522,2002-10-17,3.9500000476837163,3.9500000476837163,3.869999885559082,3.880000114440918,343587.0,0.01542414939883896,1.2857210976801687,7.000000000000044,41.37931506973202,40.7646141998447,-0.028945935350545238,0.0522145647886636,0.23607714026268622,0.2618134337966569,38.601858877158016,0.08000016212463423,-0.08904295064992152,-0.030499994754790816,-0.22608002967181706,0.16508004016223587,-0.12829001221330438,0.06729002270372231,0.08694153827691098,100.0,49.1852351612515,0.09779001745851325,10,-0.07500004768371626,0.0399999618530269,0.2874999046325679,0.22500002384185747,-0.029999971389771396,3,0.012658215623466473,1.6666825612537157,3.890000104904175,-1.599998569490595,3.880000114440918,1.666664017579304,3.890000104904175,0.012658215623466473
1523,2002-10-18,3.900000095367432,3.9800000190734863,3.869999885559082,3.9800000190734863,90326.0,-0.012658215623466695,1.7500059604701619,-1.1428571428571292,45.56962292730438,41.54656156435702,0.009513032493278395,0.08283385062465642,0.27746832416202194,0.3038019761337547,39.71397504685608,0.1100001335144043,-0.1082459540634555,-0.06549996137618974,-0.23439417629114656,0.10339425353876752,-0.14994706883366815,0.01894714608128867,0.1254638271547699,50.00007450576614,-1.0437128116226617,0.0844471074574786,10,-0.03500008583068892,0.08999991416931108,0.32000005245208696,0.27499997615814165,0.0,4,0.03589740078516712,1.2857210976801687,3.9500000476837163,1.6666825612537157,3.890000104904175,-1.599998569490595,3.880000114440918,0.03589740078516712
1524,2002-10-21,3.829999923706055,3.9300000667572017,3.829999923706055,3.9300000667572017,99410.0,-0.01794876152555125,1.0,1.2500029802350767,35.89741395226008,41.01205593663369,0.07659415126879754,0.1345285594474528,0.33754643855038724,0.3667393950238984,40.97829264677449,0.10000014305114657,-0.10999689804014245,-0.11950012445449776,-0.2748909604022818,0.035890711493286265,-0.19719554242838955,-0.04180470648060597,0.1844454419152588,6.249990686779268,-43.358708553499525,0.07769541797389193,10,0.03500008583068803,0.16000008583068803,0.35250008106231645,0.3450001478195186,0.07000017166137695,0,0.04438644378077328,1.7500059604701619,3.900000095367432,1.2857210976801687,3.9500000476837163,1.6666825612537157,3.890000104904175,0.04438644378077328
1525,2002-10-22,3.880000114440918,3.940000057220459,3.7999999523162837,3.890000104904175,368084.0,0.01305488034748592,1.545458880341944,0.09999976158176285,35.89745314006356,40.596258877226155,0.017455929187933705,0.08577579132600155,0.2773558679931192,0.3119712288878418,40.20007325602031,0.14000010490417525,-0.11431774368592862,-0.06749993562698364,-0.22549725346438443,0.0904973822104167,-0.14649859454568404,0.01149872329171675,0.12386743655554344,44.44451803039849,-2.304802650804035,0.07899865891870018,10,-0.015000104904174805,0.1099998950958252,0.2599998712539673,0.31499993801116943,0.019999980926514116,1,0.015463902322123246,1.0,3.829999923706055,1.7500059604701619,3.900000095367432,1.2857210976801687,3.9500000476837163,0.015463902322123246
1526,2002-10-23,3.900000095367432,3.900000095367432,3.829999923706055,3.900000095367432,143402.0,0.0051546341073744895,1.0,-0.0,48.38709925513472,41.85382929254763,-0.013354451034391701,0.061028928260770776,0.2478325630202174,0.2856744526960653,39.379797922380725,0.07000017166137695,-0.1030157922449293,-0.04249995946884111,-0.19982963413185706,0.11482971519417484,-0.12116479680034908,0.03616487786266687,0.09371275358917108,55.555614424319046,2.7733197124377966,0.07866483733150802,10,-0.01000010967254683,0.08999991416931108,0.23999989032745317,0.2949999570846553,0.04999995231628418,2,0.0,1.545458880341944,3.880000114440918,1.0,3.829999923706055,1.7500059604701619,3.900000095367432,0.0
1527,2002-10-24,3.839999914169312,3.940000057220459,3.839999914169312,3.890000104904175,56184.0,-0.01538466146946782,-2.999990463293269,-100.0,38.70967990029502,42.03613258375568,0.04161602646000295,0.11013650714231371,0.29741586251251695,0.3389650141931235,38.458011861669384,0.10000014305114702,-0.09931871195994368,-0.09200012683868364,-0.24713671848828822,0.0631364648109205,-0.16956842266348593,-0.014431831013881347,0.14396442082902716,22.222192787841095,-28.895656938155447,0.07756829582480212,10,0.050000071525573286,0.1500000953674312,0.3075001239776607,0.35500013828277543,0.2100002765655513,3,0.020833376018952077,1.0,3.900000095367432,1.545458880341944,3.880000114440918,1.0,3.829999923706055,0.020833376018952077
1528,2002-10-25,3.7799999713897705,3.890000104904175,3.759999990463257,3.869999885559082,160462.0,-0.01562498544808455,-1.000003667981638,1.79999141696391,39.999999999999986,41.096842694021724,0.10129445449177066,0.1527660515648792,0.34802121889527626,0.39231734095869886,38.92968484100546,0.13000011444091797,-0.09708689202154241,-0.1360000729560853,-0.2840257029903359,0.012025557078165328,-0.21001288797321038,-0.061987257938960205,0.1946057902086351,11.111096393920329,-40.116435935688365,0.0740128150171253,10,0.09000003337860107,0.20000004768371626,0.36750006675720215,0.4150000810623169,0.23000025749206632,4,0.037037065069791986,-2.999990463293269,3.839999914169312,1.0,3.900000095367432,1.545458880341944,3.880000114440918,0.037037065069791986
1529,2002-10-28,3.809999942779541,3.869999885559082,3.7899999618530273,3.7999999523162837,130763.0,0.007936500427734305,-4.333333333333333,-0.11111111111111605,37.93103873516616,40.496587346211086,0.06565766965434161,0.11611811003928629,0.3055577783415977,0.35481867839092374,39.24890603541721,0.08999991416931152,-0.08557153380867355,-0.0980000972747801,-0.25095007933403757,0.054949884784477376,-0.17447508830440883,-0.02152510624515136,0.15562158835492834,27.77774098480082,-22.62996500446742,0.07647499102962872,10,0.060000061988830566,0.17000007629394576,0.33750009536743164,0.3850001096725464,0.1700000762939453,0,0.02362208764817786,-1.000003667981638,3.7799999713897705,-2.999990463293269,3.839999914169312,1.0,3.900000095367432,0.02362208764817786
1530,2002-10-29,3.809999942779541,3.9300000667572017,3.809999942779541,3.869999885559082,268731.0,0.0,-3.0000079472935344,-5.9999999999997335,36.842111867543196,40.068192760833234,0.061110327257086094,0.10246966461214946,0.2941268550569527,0.34708419149095526,39.659526140060755,0.12000012397766069,-0.06992028777622528,-0.08600008487701416,-0.22940237593138324,0.05740220617735492,-0.1577012304041987,-0.01429893934982962,0.14699672710954959,27.77774098480082,-20.531903186890023,0.07170114552718444,10,0.060000061988830566,0.14499998092651323,0.33750009536743164,0.3850001096725464,0.18000006675720215,1,0.02362208764817786,-4.333333333333333,3.809999942779541,-1.000003667981638,3.7799999713897705,-2.999990463293269,3.839999914169312,0.02362208764817786
1531,2002-10-30,3.910000085830689,3.9300000667572017,3.859999895095825,3.900000095367432,190112.0,0.02624675710052471,1.8000095367523408,-0.16666666666666666,50.819670208936465,41.11712110963372,-0.03995630249483506,-0.013169850889091617,0.18716829386980072,0.24160892394594802,40.09233666539241,0.12000012397766069,-0.0712843646068726,0.02350004911422765,-0.08357108945479519,0.1305711876832505,-0.030035520170283547,0.07703561839873885,0.038716717262837985,83.33335540911976,34.99458817533104,0.05353556928451138,10,-0.04000008106231734,0.04499983787536532,0.14749991893768266,0.1949999332427974,0.1499998569488521,2,-0.002557542261826362,-3.0000079472935344,3.809999942779541,-4.333333333333333,3.809999942779541,-1.000003667981638,3.7799999713897705,-0.002557542261826362
1532,2002-10-31,3.9600000381469727,3.9600000381469727,3.900000095367432,3.920000076293945,332420.0,0.012787711309131922,1.9999999999999778,4.000000000000044,59.0163953648348,42.611206936025994,-0.09877592598658369,-0.0632629823987978,0.12903555751988272,0.18573032453428873,39.847379057285956,0.05999994277954057,-0.06496521180911063,0.07150000333786011,-0.03962352593891172,0.18262353261463193,0.015938238699474194,0.12706176797624602,-0.21000003814697266,100.0,48.51593054701231,0.055561764638385996,10,-0.10000002384185791,-0.005000114440918413,0.09749996662139893,0.14499998092651367,0.0799999237060538,3,-0.002525250092658027,1.8000095367523408,3.910000085830689,-3.0000079472935344,3.809999942779541,-4.333333333333333,3.809999942779541,-0.002525250092658027
1533,2002-11-01,3.9500000476837163,3.9800000190734863,3.9300000667572017,3.9600000381469727,86145.0,-0.002525250092658027,1.0000000000000178,-0.24999999999998612,55.17240528828489,44.752872640028755,-0.09044928020549836,-0.058631836803451964,0.12900699596605447,0.19069186526877813,38.649988264317905,0.049999952316284624,-0.05675337234471467,0.06300001144409206,-0.043642617194418865,0.169642640082603,0.0096786971248366,0.11632132576334753,-0.1958000469207768,84.21054612896206,32.512744600655026,0.05332131431925543,11,-0.08000004291534468,0.004999876022337979,0.10749995708465532,0.15499997138977006,0.12000012397766069,4,0.025316491606066416,1.9999999999999778,3.9600000381469727,1.8000095367523408,3.910000085830689,-3.0000079472935344,3.809999942779541,0.025316491606066416
1534,2002-11-04,4.150000095367432,4.199999809265137,3.990000009536743,4.0,340471.0,0.05063292285299981,-1.4705847703889867,-15.000023841881314,67.53245587091469,48.26787294345666,-0.26852164712387694,-0.2518549314434333,-0.07729246589325811,-0.011797754752345568,37.38276431390935,0.24999976158142045,-0.04840097704650237,0.2505000591278077,0.09162565112091325,0.40937446713470216,0.17106285512436026,0.32993726313125515,-0.3867680938720701,87.17955615003991,34.601034514325484,0.0794372040034473,11,-0.17000019550323486,-0.17500019073486328,-0.09250009059906006,-0.04500007629394531,0.0,0,-0.033734906811658694,1.0000000000000178,3.9500000476837163,1.9999999999999778,3.9600000381469727,1.8000095367523408,3.910000085830689,-0.033734906811658694
1535,2002-11-05,3.990000009536743,4.099999904632568,3.990000009536743,4.079999923706056,399197.0,-0.03855423666358315,-1.4444444444444444,-0.5999990463262959,55.434774158136726,49.050947932679094,-0.10200396882289597,-0.09349820014166088,0.07280722367973169,0.14635381238044154,36.04705800657862,0.16000008583068848,-0.04473462138574025,0.08849997520446795,-0.07401649351977113,0.2510164439287066,0.00724174084234841,0.1697582095665875,-0.20056193957519497,38.23533742899157,-12.745239136511813,0.0812582343621194,11,-0.010000109672546387,-0.015000104904174805,0.06749999523162842,0.11500000953674316,0.16999983787536532,1,-0.002506263268008846,-1.4705847703889867,4.150000095367432,1.0000000000000178,3.9500000476837163,1.9999999999999778,3.9600000381469727,-0.002506263268008846
1536,2002-11-06,4.0,4.010000228881837,3.9600000381469727,4.010000228881837,135168.0,0.002506263268008846,8.999809269500595,0.11111376020896961,52.87355849349158,50.62471222081206,-0.10764751910242598,-0.10577076596513546,0.0521741551906576,0.13486402881896975,34.65911406679233,0.05000019073486417,-0.02544835085049124,0.09649996757507306,-0.06998385830229825,0.2629837934524448,0.013258054636387406,0.17974188051375872,-0.18592822568023637,33.333333333333236,-10.973767949895866,0.08324191293868587,11,-0.020000100135803223,-0.02500009536743164,0.05750000476837158,0.10500001907348633,0.05000019073486328,2,-0.002499997615814209,-1.4444444444444444,3.990000009536743,-1.4705847703889867,4.150000095367432,1.0000000000000178,3.9500000476837163,-0.002499997615814209
1537,2002-11-07,4.0,4.019999980926514,3.9500000476837163,4.0,35760.0,0.0,2.499999999999978,-0.0,56.09755033826334,52.41332892506354,-0.09226764765192552,-0.10318526092259006,0.042933732961676796,0.1341574639148604,32.46768771224872,0.06999993324279741,-0.008669787413211338,0.09149997234344465,-0.0804578563058147,0.263457800992704,0.005521058018814973,0.17747888666807432,-0.16277254358351412,25.925925925926048,-16.93149266982427,0.0859789143246297,11,-0.005000114440917969,-0.02500009536743164,0.052500009536743164,0.10500001907348633,0.059999942779541016,3,0.014999985694885254,8.999809269500595,4.0,-1.4444444444444444,3.990000009536743,-1.4705847703889867,4.150000095367432,0.014999985694885254
1538,2002-11-08,4.0,4.019999980926514,3.9800000190734863,4.0,49073.0,0.0,1.0,0.0,61.333331214058404,55.013583644940454,-0.06456892332653208,-0.09630926784991445,0.03414755105067613,0.13152766980489972,30.157833954457146,0.039999961853027344,-0.005041358226423043,0.08399996757507333,-0.09028357609649174,0.2582835112466384,-0.0031418042607089802,0.17114173941085564,-0.1410062024125951,19.999999999999858,-26.35251060429127,0.08714177183578248,11,0.004999876022338867,-0.02500009536743164,0.04250001907348633,0.10500001907348633,0.05000019073486328,4,0.009999990463256614,2.499999999999978,4.0,8.999809269500595,4.0,-1.4444444444444444,3.990000009536743,0.009999990463256614
1539,2002-11-11,3.9800000190734863,4.010000228881837,3.9700000286102295,4.0,58507.0,-0.004999995231628418,-1.0000119209403682,-100.0,56.94443524620021,57.2471751314579,-0.020024231240446166,-0.07296179581136686,0.04655969870652665,0.15099025820813416,27.68421592853507,0.040000200271607333,0.010879093495168135,0.05949999094009417,-0.1165951283367308,0.2355951102169196,-0.028547568698318315,0.14754755057850666,-0.1005458607854175,19.999999999999762,-25.495293956624405,0.08804755963841263,11,0.04999983310699463,-0.005000114440917969,0.017499923706054688,0.10500001907348633,0.019999980926513672,0,0.022613103556929692,1.0,4.0,2.499999999999978,4.0,8.999809269500595,4.0,0.022613103556929692
1540,2002-11-12,4.0,4.0300002098083505,3.9600000381469727,4.0300002098083505,33809.0,0.005025120811725348,3.6666454740520757,1.5000119209403682,56.94443524620018,57.92770458004276,-0.011441600307827038,-0.08802376026811176,0.020659743554201526,0.13056372795671045,25.814832026975154,0.07000017166137784,0.03223055286476573,0.07349997758865356,-0.10494658601737239,0.2519465411946795,-0.01572330421435897,0.16272325939166654,-0.10131310265330695,62.49981373586165,17.52207522729178,0.08922328180301296,11,0.04999995231628418,-0.02500009536743164,-0.004999995231628418,0.08500003814697266,-0.08999991416931108,1,0.03750002384185791,-1.0000119209403682,3.9800000190734863,1.0,4.0,2.499999999999978,4.0,0.03750002384185791
1541,2002-11-13,3.920000076293945,4.0,3.880000114440918,3.9700000286102295,142224.0,-0.019999980926513783,1.1818181818181819,1.6666534212826485,55.40541629011024,57.52648468285115,0.07836713783593474,-0.0059670080606673,0.09403081346128284,0.21014659408295389,23.817033840397254,0.11999988555908203,0.05254773661586842,-0.007999944686889915,-0.18565726812053152,0.16965737874675169,-0.09682860640371027,0.08082871702993089,0.27999973297119185,26.666624281167987,-20.314219775136753,0.08882866171682072,11,0.11999988555908248,0.05499982833862349,0.07249987125396773,0.1649999618530278,0.15000009536743208,2,0.06122443021609958,3.6666454740520757,4.0,-1.0000119209403682,3.9800000190734863,1.0,4.0,0.06122443021609958
1542,2002-11-14,4.0,4.019999980926514,3.9500000476837163,3.9700000286102295,252712.0,0.020408143405366674,-1.0000000000000127,-0.5999999999999946,64.47368627439909,58.55996034797494,0.005182947124742654,-0.08646194724860701,0.00819496945379683,0.12731648275696905,22.29143947110284,0.0999999046325688,0.0773763939140304,0.06949998140335101,-0.11084768736764161,0.24984765017434407,-0.020673852982145746,0.15967381578884732,0.19359981536865245,79.99987284350485,27.305195359490483,0.09017383438549643,11,0.039999961853027344,-0.02500009536743164,-0.027500033378601074,0.08500003814697266,0.11000013351440341,3,0.01250004768371582,1.1818181818181819,3.920000076293945,3.6666454740520757,4.0,-1.0000119209403682,3.9800000190734863,0.01250004768371582
1543,2002-11-15,4.0399999618530265,4.050000190734863,3.920000076293945,4.019999980926514,114901.0,0.009999990463256614,5.4999344356098305,0.6666666666666371,64.93506654355593,58.27136153382396,-0.02314154081853026,-0.12167398367875437,-0.03632928928684631,0.08532889144065425,21.054426362927085,0.1300001144409184,0.08742124545960195,0.10249994993209732,-0.08363813230128958,0.2886380321654842,0.009430908815404315,0.19556899104879077,0.1473278594970715,94.11751506243706,36.69007663088073,0.09306904111669341,11,-0.04999995231628329,-0.06000006198882968,-0.06749999523162753,0.0450000762939462,-0.05999994277954013,4,0.0049504903750892115,-1.0000000000000127,4.0,1.1818181818181819,3.920000076293945,3.6666454740520757,4.0,0.0049504903750892115
1544,2002-11-18,4.0,4.070000171661377,3.9500000476837163,4.019999980926514,120463.0,-0.009900980750177979,-1.000003973646782,-1.0000000000000444,61.72839942237947,58.97065322985093,-0.007438996555415578,-0.07197523692953078,-0.0010893373564782038,0.12372713253649614,19.562173002229493,0.12000012397766069,0.0872575619696061,0.05399998426437369,-0.12692166793837067,0.23492163646711806,-0.03646084183699827,0.14446081036574565,0.1811812672119144,63.1578154841527,1.898102529141802,0.09046082610137209,11,-0.02499985694885254,-0.020000100135803223,-0.027500033378601074,0.08500003814697266,-0.019999980926513672,0,0.01250004768371582,5.4999344356098305,4.0399999618530265,-1.0000000000000127,4.0,1.1818181818181819,3.920000076293945,0.01250004768371582
1545,2002-11-19,3.940000057220459,4.010000228881837,3.920000076293945,3.990000009536743,128943.0,-0.014999985694885254,-1.0000052981957093,2.5,51.94805074168327,58.867819035205564,0.04997833908935645,-0.007641560727144281,0.05432239422678142,0.18319723504083818,17.675554215321537,0.09000015258789196,0.08980747343012929,-0.008999955654144465,-0.1872842189113335,0.16928430760304503,-0.09814208728273943,0.08014217597445006,0.23515758693603583,31.57890774207635,-25.777896001264256,0.08914213162859472,11,0.03500008583068848,0.03999984264373779,0.029999971389770508,0.14499998092651367,0.039999961853027344,1,0.01522841165181843,-1.000003973646782,4.0,5.4999344356098305,4.0399999618530265,-1.0000000000000127,4.0,0.01522841165181843
1546,2002-11-20,3.900000095367432,3.9700000286102295,3.880000114440918,3.9500000476837163,140525.0,-0.010152274434545472,1.0000000000000198,1.0,46.05263405559548,57.75171722602025,0.08303342590167073,0.03410708933100848,0.08917474285646954,0.22386642557014236,15.8278200741083,0.08999991416931152,0.062398063494672584,-0.048999917507171364,-0.2272841807643604,0.12928434575001813,-0.13814204913576633,0.04014221412142316,0.2692543981947515,10.52630258069235,-39.72472771118979,0.08914213162859472,11,0.07500004768371538,0.07999980449676469,0.05749988555908159,0.18499994277954057,0.07999992370605424,2,0.0025641000560834293,-1.0000052981957093,3.940000057220459,-1.000003973646782,4.0,5.4999344356098305,4.0399999618530265,0.0025641000560834293
1547,2002-11-21,3.920000076293945,3.9600000381469727,3.900000095367432,3.940000057220459,140092.0,0.0051282001121666365,-1.0000000000000149,0.4000000000000089,48.05194925831665,56.27600811982671,0.056425843788679764,0.021510684796512525,0.0657653044304296,0.20481843770996244,14.428012576707278,0.05999994277954057,0.0565720951796429,-0.03299994468689027,-0.2044458370270088,0.13844594765322826,-0.11872289085694954,0.052723001483168996,0.24346932968581347,21.052605161384,-23.87406683049789,0.08572294617005931,11,0.05500006675720259,0.05999982357025191,0.012499928474426714,0.1649999618530278,0.0999999046325688,3,0.03826532970612728,1.0000000000000198,3.900000095367432,-1.0000052981957093,3.940000057220459,-1.000003973646782,4.0,0.03826532970612728
1548,2002-11-22,3.920000076293945,3.9600000381469727,3.890000104904175,3.920000076293945,129037.0,0.0,-1.333333333333368,-0.0,29.82454892853785,53.262687417864235,0.04904172346414892,0.03429525285548962,0.06454221131400661,0.20482206378136647,12.444366599404727,0.06999993324279785,0.05265536519188796,-0.039999949932098655,-0.192038742920555,0.11203884305635814,-0.11601934642632683,0.03601944656212952,0.23779994385503622,21.052605161384,-17.7639323562815,0.07601939649422833,11,0.05500006675720259,0.05999982357025191,0.012499928474426714,0.1649999618530278,0.1300001144409184,4,0.048469401408810286,-1.0000000000000149,3.920000076293945,1.0000000000000198,3.900000095367432,-1.0000052981957093,3.940000057220459,0.048469401408810286
1549,2002-11-25,3.900000095367432,3.9500000476837163,3.880000114440918,3.9500000476837163,249392.0,-0.005102035851341391,1.8000000000000178,-100.0,39.53488372093021,51.32829280394535,0.06314018825545364,0.0647007752733737,0.08048244883947442,0.22407072333867317,10.39449680538615,0.0699999332427983,0.04460135273694732,-0.06449993848800606,-0.20252738771793544,0.07352751074192287,-0.13351366310297097,0.004513786126958408,0.2522439266673877,15.384587169423996,-22.534481603615063,0.06901372461496448,11,0.07500004768371538,0.07999980449676469,0.02749991416931108,0.18499994277954057,0.1500000953674312,0,0.02051280044866699,-1.333333333333368,3.920000076293945,-1.0000000000000149,3.920000076293945,1.0000000000000198,3.900000095367432,0.02051280044866699
1550,2002-11-26,3.900000095367432,3.940000057220459,3.880000114440918,3.920000076293945,167120.0,0.0,1.0,0.39999999999998226,38.09523809523806,49.40493967118177,0.053041323204984,0.07566864515677896,0.07408234231306077,0.2223537463968408,9.040821614948975,0.059999942779541016,0.03141399417739077,-0.06899994611740068,-0.19072435621840134,0.05272446398360042,-0.129862151167901,-0.00813774106690035,0.2467990485155096,22.222222222222715,-15.604528829566735,0.06086220505050055,11,0.07500004768371538,0.07999980449676469,0.02749991416931108,0.18499994277954057,0.1500000953674312,1,0.02051280044866699,1.8000000000000178,3.900000095367432,-1.333333333333368,3.920000076293945,-1.0000000000000149,3.920000076293945,0.02051280044866699
1551,2002-11-27,3.900000095367432,3.9600000381469727,3.900000095367432,3.910000085830689,193805.0,0.0,-10.999999999999911,0.5000000000000222,38.09523809523806,46.474000984608324,0.05577088187798207,0.07892772389977054,0.06722790823700553,0.21982098549809725,7.512602098456476,0.05999994277954057,0.023287783599209355,-0.06849994659423775,-0.19132198291219416,0.05432208972371866,-0.12991096475321617,-0.007088928435259767,0.24146306792666872,25.000000000000554,-13.740080076335204,0.06141101815897817,11,0.07500004768371538,0.07999980449676469,0.02749991416931108,0.18499994277954057,0.15999984741210893,2,0.02051280044866699,1.0,3.900000095367432,1.8000000000000178,3.900000095367432,-1.333333333333368,3.920000076293945,0.02051280044866699
1552,2002-11-28,3.9500000476837163,4.0,3.900000095367432,3.9300000667572017,228422.0,0.012820500280416924,-1.5000000000000167,-2.000000000000089,44.6808510638298,44.22353259797209,-0.002310396757656097,0.02966091543875171,0.009846057680185094,0.16691462113790623,6.238821377338764,0.09999990463256792,0.014210260656839502,-0.017999994754790638,-0.14104893632990967,0.10504894682032839,-0.07952446554235015,0.04352447603276888,0.18623385463332065,58.333333333333705,16.511304746544447,0.06152447078755953,11,0.025000095367431197,0.029999852180480513,-0.010000050067902055,0.1349999904632564,0.10999989509582475,3,0.007594929374079795,-10.999999999999911,3.900000095367432,1.0,3.900000095367432,1.8000000000000178,3.900000095367432,0.007594929374079795
1553,2002-11-29,4.050000190734863,4.050000190734863,3.9800000190734863,4.0,163390.0,0.025316491606066416,1.7999961853172863,2.5000119209402127,56.36365527950045,43.62744991542997,-0.11258203328347749,-0.06583893841801913,-0.09684854318027769,0.06424070524354075,5.378230374119504,0.10000014305114702,0.014660906975003218,0.07700014114379883,-0.05099654687834665,0.2049968291659443,0.01300179713272609,0.14099848515487157,0.08110903582465134,100.0,53.128386363631364,0.0639983440110728,11,-0.08500003814697266,-0.0700002908706665,-0.11000019311904907,0.034999847412109375,0.0,4,-0.0074074588630836935,-1.5000000000000167,3.9500000476837163,-10.999999999999911,3.900000095367432,1.0,3.900000095367432,-0.0074074588630836935
1554,2002-12-02,4.010000228881837,4.079999923706056,3.9800000190734863,4.070000171661377,141164.0,-0.009876533325735126,1.50001490126419,-1.1999942779759116,50.87721352946697,43.5084680029615,-0.07935990298617979,-0.038857431097127915,-0.0625339805744769,0.10434091092744868,5.287410267983121,0.09999990463256925,-0.000666204990512842,0.04400017261505207,-0.055345022081283446,0.14334536731138714,-0.0056724247331159106,0.0936727699632196,0.11608681543530608,65.0001192094034,19.274835775860353,0.049672597348167626,12,-0.030000209808350053,-0.015000343322754794,-0.08500021696090787,0.07499980926513583,0.039999961853026456,0,0.009975052261824935,1.7999961853172863,4.050000190734863,-1.5000000000000167,3.9500000476837163,-10.999999999999911,3.900000095367432,0.009975052261824935
1555,2002-12-03,3.9800000190734863,4.0300002098083505,3.940000057220459,4.010000228881837,108207.0,-0.00748134865237049,1.571426625159222,0.5000039736467968,55.76922547887758,44.588089272215065,-0.048152781883697315,-0.0101660253996525,-0.0312702732211152,0.1345872751752477,4.988398157586764,0.09000015258789151,-0.021424810317229426,0.014499962329864502,-0.08443645832833457,0.11343638298806358,-0.03496824799923459,0.06396817265896404,0.1411652866461317,44.44444444444409,-3.539133718108353,0.049468210329099475,12,4.440892098500626e-16,0.02499985694885254,-0.05500000715255737,0.10500001907348633,0.05999994277954013,1,0.017587982745204123,1.50001490126419,4.010000228881837,1.7999961853172863,4.050000190734863,-1.5000000000000167,3.9500000476837163,0.017587982745204123
1556,2002-12-04,3.990000009536743,4.0,3.9500000476837163,4.0,256663.0,0.002512560405862674,8.999999999999911,0.33333068425652673,48.88889006626445,44.68108269532038,-0.04921969494093181,-0.022085961284785682,-0.042443546022551626,0.12393605960693144,4.981309249204833,0.049999952316283736,-0.037640841748731724,0.02499995231628427,-0.07330138294457811,0.12330128757714665,-0.024150715314147142,0.07415061994671568,0.12634199235730126,49.99999999999963,5.8156765271878825,0.04915066763043126,12,-0.009999990463256392,0.03999984264373779,-0.07750004529953003,0.09500002861022949,0.08999991416931241,2,0.0150376393620828,1.571426625159222,3.9800000190734863,1.50001490126419,4.010000228881837,1.7999961853172863,4.050000190734863,0.0150376393620828
1557,2002-12-05,4.059999942779541,4.099999904632568,4.010000228881837,4.010000228881837,135748.0,0.01754384287606192,-2.6000076294382795,-4.999976158119264,52.0833312637278,47.154280732563706,-0.10870355021942046,-0.09208143749391917,-0.11443944900742764,0.054483696571720586,5.469185673771448,0.1099998950958252,-0.0381203305847424,0.09199988842010498,-0.014147930108005191,0.19814770694821515,0.03892597915605034,0.14507379768416007,0.05161522136544061,75.0,35.598009392053626,0.05307390926405506,12,-0.06999993324279785,-0.019999980926513672,-0.14749997854232788,0.02500009536743164,0.039999961853027344,3,0.0,8.999999999999911,3.990000009536743,1.571426625159222,3.9800000190734863,1.50001490126419,4.010000228881837,0.0
1558,2002-12-06,4.0399999618530265,4.070000171661377,3.9500000476837163,4.0300002098083505,55050.0,-0.004926103745908517,2.42856656289806,0.1999961852808744,54.34782157998934,48.800162716903614,-0.07810508074096312,-0.07265623258205922,-0.09832087875262019,0.0738028046818,5.689241275771408,0.12000012397766069,-0.029947744998540138,0.06999990940093914,-0.040119592535999615,0.18011941133787746,0.014940158432469985,0.1250596603694083,0.06698290129787399,62.499999999999446,25.02467505884536,0.05505975096846925,12,-0.04999995231628329,8.881784197001252e-16,-0.13249999284744174,0.0450000762939462,0.059999942779541904,4,0.0049504903750892115,-2.6000076294382795,4.059999942779541,8.999999999999911,3.990000009536743,1.571426625159222,3.9800000190734863,0.0049504903750892115
1559,2002-12-09,4.070000171661377,4.070000171661377,4.0,4.050000190734863,88918.0,0.007425794577134104,6.0000238418806475,2.000047684898548,65.11628164865779,51.80250088950581,-0.09102731185550583,-0.10073276450626167,-0.12774299470738493,0.04376827726992083,6.032750230550105,0.07000017166137695,-0.023576527864252572,0.09550011157989502,-0.023349612635302996,0.2143498357950926,0.036075249472296456,0.15492497368749403,0.032443036515323875,81.25014901175405,41.2514847112495,0.05942486210759883,12,-0.07000017166137695,-0.03000020980834961,-0.15750020742416382,0.014999866485595703,0.009999752044678623,0,-0.004914000020385667,2.42856656289806,4.0399999618530265,-2.6000076294382795,4.059999942779541,8.999999999999911,3.990000009536743,-0.004914000020385667
1560,2002-12-10,4.150000095367432,4.150000095367432,4.010000228881837,4.059999942779541,253507.0,0.01965600008154267,2.1111028694951695,4.500011920940324,76.595729570583,56.08033327565525,-0.1473285523094674,-0.17804745447017467,-0.2088023383283959,-0.037397830134621834,6.470267787524301,0.13999986648559481,-0.0016885247826174954,0.16800003051757795,0.025747486732984548,0.31025257430217135,0.09687375862528125,0.23912630240987465,-0.26999998092651367,100.0,53.94868899923751,0.0711262718922966,12,-0.125,-0.13499999046325684,-0.17250019311904907,-0.06500005722045898,-0.05000019073486328,1,-0.024096362008327765,6.0000238418806475,4.070000171661377,2.42856656289806,4.0399999618530265,-2.6000076294382795,4.059999942779541,-0.024096362008327765
1561,2002-12-11,4.1599998474121085,4.170000076293944,4.099999904632568,4.119999885559082,143927.0,0.002409578750573793,1.3333227370261858,0.44444326707073145,76.08692947993654,59.56989754411155,-0.13026787311504417,-0.17828593842438156,-0.22137904207086612,-0.04660140111532041,7.075216531346267,0.07000017166137606,0.0149472507926669,0.16599979400634668,0.006342322480205276,0.3256572655324881,0.0861710582432762,0.24582852976941716,-0.2745997333526602,95.45444200848117,44.330796368737225,0.07982873576307066,12,-0.10499978065490634,-0.13499975204467685,-0.18249994516372592,-0.07499980926513583,-0.009999752044676846,2,-0.02884612739438741,2.1111028694951695,4.150000095367432,6.0000238418806475,4.070000171661377,2.42856656289806,4.0399999618530265,-0.02884612739438741
1562,2002-12-12,4.050000190734863,4.179999828338623,4.0300002098083505,4.1599998474121085,210385.0,-0.026442226132694424,-1.0000000000000118,-2.7499940395298768,61.40352491600975,60.12988305927925,-0.005131035415500307,-0.06782579313982051,-0.10948485361039229,0.06356287697597551,7.600371866039754,0.14999961853027255,0.031142440817741868,0.053500127792358576,-0.10810688683206582,0.21510714241678297,-0.02730337951985362,0.13430363510457077,-0.153216078186035,43.478364529915744,-10.976116405105252,0.08080350731221222,12,0.009999752044677734,-0.020000219345092773,-0.07250028848648071,0.034999847412109375,0.07999992370605469,3,0.007407341125519551,1.3333227370261858,4.1599998474121085,2.1111028694951695,4.150000095367432,6.0000238418806475,4.070000171661377,0.007407341125519551
1563,2002-12-13,4.059999942779541,4.099999904632568,3.9600000381469727,4.099999904632568,88987.0,0.0024690744626516548,6.0,0.3636371517994186,64.28571428571426,61.61971647664006,-0.015157081163074793,-0.08037103661861611,-0.11936908815938363,0.054426251024566774,7.8863651496000235,0.1399998664855957,0.04916316199955828,0.06249988079071045,-0.10048214770347563,0.22548190928489653,-0.018991133456382592,0.1439908950378035,-0.1462228872833249,45.45454545454545,-13.366084052690525,0.08149101424709314,12,0.0,-0.029999971389770508,-0.07500004768371582,0.02500009536743164,0.01999998092651456,4,0.00985220749181659,-1.0000000000000118,4.050000190734863,1.3333227370261858,4.1599998474121085,2.1111028694951695,4.150000095367432,0.00985220749181659
1564,2002-12-16,4.050000190734863,4.050000190734863,3.9800000190734863,4.010000228881837,58345.0,-0.0024629931491653156,2.5000119209403238,-0.9999999999999778,63.15792115444941,62.44068266281471,0.001244202836189423,-0.07002347211019089,-0.10678860366256426,0.06188664187797155,7.971503131993553,0.07999992370605469,0.0615143770069726,0.05000011920928937,-0.11466856603921816,0.21466880445779646,-0.03233422341496439,0.13233446183354314,-0.12024976886810279,40.90919928127567,-21.609741999427598,0.08233434262425356,12,0.014999747276306152,-0.020000219345092773,-0.06000030040740967,0.014999866485595703,0.04999971389770508,0,0.012345607788387003,6.0,4.059999942779541,-1.0000000000000118,4.050000190734863,1.3333227370261858,4.1599998474121085,0.012345607788387003
1565,2002-12-17,4.0,4.059999942779541,3.900000095367432,4.019999980926514,93898.0,-0.012345725525951368,2.1999999999999913,-0.5000000000000111,58.06451612903223,63.4601966697889,0.060770395216651174,-0.01612447118250282,-0.05634737246550081,0.10855192484358867,8.653758958339195,0.15999984741210893,0.058184984454405786,-0.0030000686645506036,-0.16523442426987334,0.15923428694077257,-0.08411724646721197,0.07811710913811076,0.17999982833862305,35.71428571428561,-30.24722866166944,0.08111717780266156,12,0.039999961853027344,0.029999971389770508,0.002499878406524658,0.039999961853027344,0.07999992370605558,1,0.019999980926513894,2.5000119209403238,4.050000190734863,6.0,4.059999942779541,-1.0000000000000118,4.050000190734863,0.019999980926513894
1566,2002-12-18,3.910000085830689,4.0,3.880000114440918,3.9700000286102295,212884.0,-0.02249997854232777,1.0,2.999999999999978,46.96969696969697,62.89201508156325,0.1544734627993738,0.07869791258935388,0.03273448969551973,0.1943403868210889,9.038438965039225,0.11999988555908203,0.059246718178112,-0.09349998235702506,-0.25445433121417027,0.06745436650012016,-0.1739771567855981,-0.013022807928452451,0.2643997478485107,10.000000000000147,-54.57485595644858,0.08047717442857272,12,0.11999988555908159,0.11999988555908159,0.10249984264373735,0.12499999999999956,0.10999989509582475,2,0.048593302974701436,2.1999999999999913,4.0,2.5000119209403238,4.050000190734863,6.0,4.059999942779541,0.048593302974701436
1567,2002-12-19,4.070000171661377,4.099999904632568,3.9300000667572017,3.9300000667572017,219621.0,0.04092073716583955,-1.4285672927420239,-2.3333373069801326,51.388888888888886,62.56324478255209,-0.004424160737109162,-0.07324359091861776,-0.12440908798942463,0.03117616113960331,9.15554406373528,0.18999981880187944,0.06365315359522938,0.0590000987052921,-0.09953261428039717,0.21753281169098138,-0.020266257787552533,0.13826645519813674,0.09262367324829146,86.36374473582113,25.184747490567986,0.07926635649284468,12,-0.040000200271606445,-0.040000200271606445,-0.0625002384185791,-0.040000200271606445,-0.19000005722045898,3,0.01965600008154267,1.0,3.910000085830689,2.1999999999999913,4.0,2.5000119209403238,4.050000190734863,0.01965600008154267
1568,2002-12-20,4.110000133514403,4.110000133514403,4.010000228881837,4.010000228881837,92039.0,0.009828000040771112,1.0,0.7142844978652889,56.94444444444433,61.65526287097282,-0.03738143351580803,-0.10359052682276726,-0.15941694143136775,-0.010350419888703222,9.200024790390689,0.09999990463256658,0.0734531301278083,0.08950005769729508,-0.06884331447198466,0.24784342986657526,0.010328371612654763,0.16867174378193495,0.0413187621765152,100.0,37.68072687136056,0.07917168608464002,12,-0.0800001621246329,-0.0800001621246329,-0.10250020027160556,-0.12000012397766024,-0.24000024795532138,4,0.004866175249832239,-1.4285672927420239,4.070000171661377,1.0,3.910000085830689,2.1999999999999913,4.0,0.004866175249832239
1569,2002-12-23,3.9800000190734863,4.099999904632568,3.9800000190734863,4.0900001525878915,69879.0,-0.03163019713329196,-1.1818134528603692,-1.1000023841880933,50.0,58.70018180757471,0.08773596322984556,0.03447798548152203,-0.027121928106289772,0.11894834586351166,9.066610634640973,0.13000011444091708,0.0734330546774693,-0.04450005292892456,-0.19381072980624303,0.10481062394839391,-0.1191553913675838,0.030155285509734675,0.16046612536743243,43.47821579989443,-20.23039683666272,0.07465533843865921,12,0.04999995231628418,0.04999995231628418,0.004999935626983643,0.009999990463256836,-0.08999991416931152,0,0.025125604058627182,1.0,4.110000133514403,-1.4285672927420239,4.070000171661377,1.0,3.910000085830689,0.025125604058627182
1570,2002-12-24,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0.0,0.0,1.0,-0.0,49.382716049382715,55.733046981957614,0.06826420015855472,0.04298240959115596,-0.024457334474963233,0.11760119160460292,8.925986612135206,0.0,0.07357372366470116,-0.04850004911422712,-0.18771210449762954,0.09071200626917575,-0.11810607680592877,0.021105978577474094,0.1500474841674322,43.47821579989443,-21.057115608684214,0.06960602769170138,12,0.04999995231628418,0.04999995231628418,-0.002499997615814209,0.009999990463256836,-0.1800000667572026,1,0.030150724870352308,-1.1818134528603692,3.9800000190734863,1.0,4.110000133514403,-1.4285672927420239,4.070000171661377,0.030150724870352308
1571,2002-12-25,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0.0,0.0,1.0,0.0,44.594594594594575,53.86538805735592,0.04475227127560899,0.05194642334720179,-0.02206018159873313,0.11400495446656489,9.068263915287996,0.0,0.06559252652128178,-0.052500045299529674,-0.18029510746339028,0.07529501686433093,-0.11639757638145998,0.01139748578240063,0.1400455886154326,27.777740984801135,-33.97014318471369,0.06389753108193028,12,0.01500010490417436,0.04999995231628418,-0.002499997615814209,0.009999990463256836,-0.1800000667572026,2,0.025125604058627182,1.0,3.9800000190734863,-1.1818134528603692,3.9800000190734863,1.0,4.110000133514403,0.025125604058627182
1572,2002-12-26,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0.0,0.0,1.0,0.0,45.83333333333338,51.81512350709138,0.037748145929207055,0.05724411921264139,-0.021547878044350988,0.10925451208104242,9.396243326289495,0.0,0.04301744610841407,-0.05400004386901891,-0.17837638040455683,0.07037629266651901,-0.11618821213678743,0.008188124398750052,0.13044376888551223,0.0,-59.10593521034396,0.0621881682677689,12,0.01500010490417436,0.04999995231628418,-0.002499997615814209,0.009999990463256836,-0.1800000667572026,3,0.010050241623450695,1.0,3.9800000190734863,1.0,3.9800000190734863,-1.1818134528603692,3.9800000190734863,0.010050241623450695
1573,2002-12-27,4.019999980926514,4.019999980926514,3.9600000381469727,4.0,34056.0,0.010050241623450695,5.0,100.0,46.57532501719553,49.97261282517428,-0.009524063703941543,0.0156855866589094,-0.05894827618426923,0.06468847823995993,9.233703498880228,0.059999942779541016,0.019455178696262898,-0.012500071525574086,-0.1367875098163216,0.11178736676517342,-0.0746437906709474,0.04964364761979967,0.08122606009176181,42.857142857142854,-12.892187693477744,0.0621437191453737,12,-0.024999856948852983,0.009999990463256836,-0.04249995946884155,-0.029999971389770508,-0.21000003814697266,4,-0.034825837599464116,1.0,3.9800000190734863,1.0,3.9800000190734863,1.0,3.9800000190734863,-0.034825837599464116
1574,2002-12-30,4.050000190734863,4.050000190734863,3.9500000476837163,3.9500000476837163,45095.0,0.007462738793704071,-1.0000000000000089,5.000011920940302,42.64705882352937,48.25956201345174,-0.04416912932815453,-0.011767607705594152,-0.08369005983709732,0.03009061539359248,8.83552938129617,0.10000014305114702,0.01048005891788506,0.01550014019012469,-0.10854994111150784,0.13955022149175766,-0.046524900460691576,0.07752518084094095,0.04237681322031772,100.0,47.78890870257921,0.06202504065081646,12,-0.05500006675720259,-0.020000219345092773,-0.07250016927719116,-0.06000018119812012,-0.24000024795532227,0,-0.04444451770337343,5.0,4.019999980926514,1.0,3.9800000190734863,1.0,3.9800000190734863,-0.04444451770337343
1575,2002-12-31,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,0.0,1.0,0.0,41.791065489708515,47.68415851567526,-0.04060028191803067,-0.006592481990396415,-0.07993511852926849,0.025126943403966706,8.998282848057118,0.0,-0.0017055949137008142,0.012000131607055486,-0.10949927917850832,0.1334995423926193,-0.04874957378572642,0.07274983699983739,0.033881737639747556,100.0,51.05883144556854,0.060749705392782016,12,-0.030000090599060947,-0.020000219345092773,-0.07250016927719116,-0.06000018119812012,-0.25000023841857955,1,-0.039506192171723575,-1.0000000000000089,4.050000190734863,5.0,4.019999980926514,1.0,3.9800000190734863,-0.039506192171723575
1576,2003-01-01,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,0.0,1.0,0.0,50.0,47.529837528020934,-0.020844889826793,-0.001967834917498301,-0.07674751627298004,0.020432221905843484,9.169831714397949,0.0,-0.01319634643209966,0.009000122547149658,-0.1104547839076,0.12845502900189887,-0.050727330680224725,0.06872757577452449,0.02572646508239984,100.0,48.287180643704495,0.05972745322737469,1,-0.020000100135803223,-0.020000219345092773,-0.07250016927719116,-0.06000018119812012,-0.2800002098083496,2,-0.06172845102341029,1.0,4.050000190734863,-1.0000000000000089,4.050000190734863,5.0,4.019999980926514,-0.06172845102341029
1577,2003-01-02,4.059999942779541,4.059999942779541,3.990000009536743,3.990000009536743,23612.0,0.0024690744626516548,1.0,100.0,50.0,46.75823258974935,-0.03622142134601525,-0.012614330232437077,-0.08144346550823034,0.005748234693466081,7.986232621209227,0.06999993324279785,-0.017918188331100815,0.018999874591827393,-0.10045503186292226,0.1384547810465766,-0.04072757863554699,0.07872732781920222,0.007897651382668514,100.0,45.533558861905036,0.05972745322737469,1,-0.034999966621398926,-0.029999971389770508,-0.0824999213218689,-0.06999993324279785,-0.28999996185302734,3,-0.06403940742059644,1.0,4.050000190734863,1.0,4.050000190734863,-1.0000000000000089,4.050000190734863,-0.06403940742059644
1578,2003-01-03,4.059999942779541,4.0900001525878915,4.0300002098083505,4.059999942779541,7298.0,0.0,-1.0000158947134776,0.0,50.90906805244167,46.85924015113174,-0.049237691407012285,-0.011635726579623196,-0.0740960363530676,0.0019744722548722393,7.662250489398089,0.059999942779541016,-0.006566818190246515,0.01799987554550153,-0.1017542583433757,0.1377540094343792,-0.041877191398937086,0.07787694248994015,-0.17999982833862305,78.57129476518286,21.465047818028694,0.0598770669444388,1,-0.039999842643736905,-0.029999971389770508,-0.0824999213218689,-0.06999993324279785,-0.309999942779541,4,-0.06403940742059644,1.0,4.059999942779541,1.0,4.050000190734863,1.0,4.050000190734863,-0.06403940742059644
1579,2003-01-06,4.050000190734863,4.079999923706056,4.019999980926514,4.0399999618530265,16257.0,-0.0024629931491653156,-1.3999885559518943,100.0,54.90198186708956,47.47249190865473,-0.03158577486475078,-0.0033846823647003532,-0.05768070178362983,0.006507288459533633,7.271715115008158,0.059999942779541904,-0.01069424922498552,0.009000122547149658,-0.11010177627349194,0.1281020213677917,-0.05055082686317114,0.06855107195747046,-0.16580007553100584,60.00009536729468,0.18014685872085323,0.05955094941032092,1,-0.03000009059905917,-0.020000219345092773,-0.07750016450881958,-0.06000018119812012,-0.350000143051147,0,-0.05925931769197634,-1.0000158947134776,4.059999942779541,1.0,4.059999942779541,1.0,4.050000190734863,-0.05925931769197634
1580,2003-01-07,4.050000190734863,4.050000190734863,4.0,4.050000190734863,59948.0,0.0,1.0,0.0,66.66668558878345,49.9249464635646,-0.02303433512155184,-0.011869083470655184,-0.0511328438450942,0.001623536546911275,6.014592913368772,0.05000019073486328,-0.02349762778174025,0.014000117778778076,-0.09368362303770805,0.12168385859526376,-0.039841752629464544,0.06784198818702114,-0.16168407478332503,60.00009536729468,-5.868858739042047,0.053841870408242905,1,-0.03000009059905917,-0.020000219345092773,-0.0625002384185791,-0.07000017166137651,-0.2700002193450928,1,-0.05925931769197634,-1.3999885559518943,4.050000190734863,-1.0000158947134776,4.059999942779541,1.0,4.059999942779541,-0.05925931769197634
1581,2003-01-08,4.0399999618530265,4.070000171661377,3.990000009536743,4.050000190734863,53082.0,-0.0024691922002162414,2.199994277975929,-100.0,44.444405198584846,49.77062111525921,-0.004054437562227342,-0.011931636211246932,-0.037789754633352324,0.008388670350347738,4.5260056059681,0.08000016212463379,-0.020931128315863745,0.00999988317489553,-0.08061212903150317,0.10061189538129378,-0.035306122928303374,0.05530588927809488,-0.14765016516876095,49.999880790879644,-12.728176653772366,0.04530600610319913,1,-0.019999861717222345,-0.009999990463255948,-0.04750001430511386,-0.05999994277953968,-0.24000000953674272,2,-0.05940594351556927,1.0,4.050000190734863,-1.3999885559518943,4.050000190734863,-1.0000158947134776,4.059999942779541,-0.05940594351556927
1582,2003-01-09,4.079999923706056,4.079999923706056,4.010000228881837,4.0399999618530265,38164.0,0.009900980750178645,2.499988079059521,-3.9999046347509193,44.4444051985854,49.53385224652475,-0.031712590234080906,-0.05224761934620137,-0.07552502508424563,-0.03544499256006883,3.967128152006655,0.06999969482421875,-0.016250507173236173,0.04849985837936455,-0.04446876158181112,0.14146847834053977,0.002015548398777156,0.09498416835995238,-0.18369711990371762,89.99978542358585,30.665053761120433,0.046484309980587675,1,-0.059999823570251465,-0.04999995231628507,-0.07499998807907193,-0.10500001907348722,-0.29999995231628507,3,-0.0759803795530355,2.199994277975929,4.0399999618530265,1.0,4.050000190734863,-1.3999885559518943,4.050000190734863,-0.0759803795530355
1583,2003-01-10,4.099999904632568,4.099999904632568,4.0399999618530265,4.050000190734863,31194.0,0.004901956201103452,1.4000114441573164,1.2499940395297826,87.49999999999959,54.51751237724366,-0.04377455142608433,-0.07283135489965264,-0.09265884114855094,-0.059999648988762644,4.309825779169897,0.059999942779541904,-0.005961269803508529,0.0664998412132265,-0.030676087727124823,0.16367577015357826,0.017911876743050392,0.11508780568340216,-0.1998231538545192,100.0,37.06254059287098,0.04858796447017581,1,-0.0549999475479126,-0.06999993324279785,-0.0849999189376831,-0.125,-0.34999990463256836,4,-0.08048778814194346,2.499988079059521,4.079999923706056,2.199994277975929,4.0399999618530265,1.0,4.050000190734863,-0.08048778814194346
1584,2003-01-13,4.099999904632568,4.099999904632568,4.059999942779541,4.099999904632568,17875.0,0.0,1.0,0.0,87.49999999999959,59.596282878387115,-0.040159417125741115,-0.07261652727779033,-0.09618116793280507,-0.0638022115883361,4.6710432119383025,0.039999961853027344,0.004066258291208769,0.06399985551834142,-0.03744236723479233,0.1654420782714756,0.013278744141774546,0.1147209668949083,-0.19183022770033853,100.0,33.171742342531914,0.050721111376567055,1,-0.0549999475479126,-0.06999993324279785,-0.0849999189376831,-0.125,-0.3399999141693115,0,-0.08536583238382645,1.4000114441573164,4.099999904632568,2.499988079059521,4.079999923706056,2.199994277975929,4.0399999618530265,-0.08536583238382645
1585,2003-01-14,4.079999923706056,4.130000114440918,4.059999942779541,4.059999942779541,71788.0,-0.004878044241882762,-6.0000238418806475,100.0,77.77777777777789,62.682702631473546,-0.017272883784079873,-0.04881881896483975,-0.07485046792142303,-0.04855804940922681,4.503138851485919,0.07000017166137695,0.010783857450921808,0.03999987840652519,-0.06177384137823427,0.1417735981912851,-0.010886981485854541,0.09088673829890492,-0.16415703766581213,64.28560480787799,-7.17319528577805,0.050886859892379864,1,-0.01999986171722501,-0.04999995231628507,-0.059999942779541904,-0.10500001907348722,-0.3299999237060556,1,-0.09313722625689846,1.0,4.099999904632568,1.4000114441573164,4.099999904632568,2.499988079059521,4.079999923706056,-0.09313722625689846
1586,2003-01-15,4.099999904632568,4.099999904632568,4.059999942779541,4.0900001525878915,42051.0,0.004901956201103452,7.000190739592771,0.4999880790596096,80.0,66.01603596480687,-0.032893658242192814,-0.05676502488730062,-0.09358227059603319,-0.07356517485086655,4.128216919642721,0.039999961853027344,0.019375269961491526,0.050499868392944514,-0.034222557377790785,0.13522229416367937,0.008138655507576864,0.09286108127831216,-0.17130758488828457,74.99980131766108,-5.270937360353514,0.04236121288536747,1,-0.03999984264373779,-0.06999993324279785,-0.07999980449676514,-0.125,-0.3399999141693115,2,-0.07804876602100197,-6.0000238418806475,4.079999923706056,1.0,4.099999904632568,1.4000114441573164,4.099999904632568,-0.07804876602100197
1587,2003-01-16,4.150000095367432,4.150000095367432,4.0900001525878915,4.0900001525878915,84207.0,0.012195168755581687,-1.0000000000000295,6.000143054695022,80.95240257764496,69.35418424538503,-0.0768682780875869,-0.10589374960781672,-0.14170712940584274,-0.1275342420831267,4.795787908759996,0.05999994277954013,0.030422891607024383,0.09650006294250524,0.0008527043491026731,0.1921474215359078,0.0486763836458044,0.14432374223920608,-0.20922930794134986,100.0,14.377195150647637,0.047823679296701234,1,-0.08000004291534424,-0.12000012397766113,-0.11000001430511475,-0.17500019073486328,-0.40000009536743164,3,-0.08433738192966467,7.000190739592771,4.099999904632568,-6.0000238418806475,4.079999923706056,1.0,4.099999904632568,-0.08433738192966467
1588,2003-01-17,4.130000114440918,4.139999866485597,4.059999942779541,4.099999904632568,61186.0,-0.004819272401665575,2.2000152588762965,0.500003973646782,70.0,71.03174181570841,-0.05128803589358277,-0.08887527693869579,-0.1200255527982037,-0.11134038671559932,5.202205832268804,0.09000015258789062,0.03479271090835745,0.0755000829696657,-0.0230098501565017,0.17401001609583355,0.02624511640658156,0.12475504953274985,-0.1724909823795282,77.77783664646294,-5.7774074185627455,0.04925496656308384,1,-0.060000061988830566,-0.11500000953674316,-0.08500015735626221,-0.1550002098083496,-0.3600001335144043,4,-0.08474579500066848,-1.0000000000000295,4.150000095367432,7.000190739592771,4.099999904632568,-6.0000238418806475,4.079999923706056,-0.08474579500066848
1589,2003-01-20,4.079999923706056,4.150000095367432,4.0399999618530265,4.130000114440918,69657.0,-0.012106583377572422,1.444443267070761,-1.6666613685130436,55.99994659423848,69.8465485940923,0.0038164790611858734,-0.03267445550296433,-0.06824534429978169,-0.06467735026642707,5.686943908472449,0.11000013351440519,0.0375580044493935,0.020499897003174894,-0.07206015633560536,0.1130599503419556,-0.02578012966621568,0.06677992367256547,-0.10709151458018251,36.36355754767414,-43.24802449159818,0.04628002666939032,1,-0.009999871253968173,-0.06499981880188077,-0.034999966621399814,-0.10500001907348722,-0.34999990463256925,0,-0.08088233575413917,2.2000152588762965,4.130000114440918,-1.0000000000000295,4.150000095367432,7.000190739592771,4.099999904632568,-0.08088233575413917
1590,2003-01-21,4.099999904632568,4.110000133514403,4.059999942779541,4.099999904632568,36620.0,0.004901956201103452,3.9999046347514517,-0.0,59.25920693144676,71.4926376755214,-0.009325893114992212,-0.04555924202872319,-0.08684096363379457,-0.08713370553303168,6.197877832645698,0.05000019073486239,0.040452732684995496,0.0344998836517334,-0.05170057644522341,0.12070034374868976,-0.008600346396744563,0.07760011370021136,-0.11292416060737054,54.545336321509595,-21.558322948600065,0.043100230048478246,1,-0.01999974250793457,-0.08499979972839355,-0.05249994993209839,-0.125,-0.3399999141693115,1,-0.08292681026288495,1.444443267070761,4.079999923706056,2.2000152588762965,4.130000114440918,-1.0000000000000295,4.150000095367432,-0.08292681026288495
1591,2003-01-22,4.079999923706056,4.119999885559082,4.0,4.099999904632568,35847.0,-0.004878044241882762,3.0,-100.0,53.57142248932672,72.50675070782599,0.018936113140574307,-0.018639026666714464,-0.06306103651835393,-0.06957166792938096,6.5332204473307645,0.11999988555908203,0.0414220372376608,0.009499907493592197,-0.06685792680747493,0.08585774179465888,-0.028679009656941368,0.04767882464412576,0.07000017166137606,53.333248562337474,-18.931927848878985,0.03817891715053335,1,-0.004999876022339755,-0.06499981880188077,-0.04499995708465665,-0.10500001907348722,-0.3099999427795419,2,-0.08088233575413917,3.9999046347514517,4.099999904632568,1.444443267070761,4.079999923706056,2.2000152588762965,4.130000114440918,-0.08088233575413917
1592,2003-01-23,4.019999980926514,4.099999904632568,3.9700000286102295,4.099999904632568,49281.0,-0.014705868603311467,2.25,4.000000000000178,44.11765530859763,67.68649018655911,0.07770112299734144,0.04691670688037419,-0.002479449053458538,-0.012383315695043251,7.0424343608727185,0.12999987602233887,0.035440547723498916,-0.05250003337860143,-0.12051701084943556,0.015516944092232698,-0.08650852211401805,-0.01849154464318481,0.1270001125335689,27.77774098480082,-41.884975200527904,0.03400848873541688,1,0.040000081062316895,0.020000100135803223,0.009999990463256836,-0.04500007629394531,-0.25,3,-0.06467661484996656,3.0,4.079999923706056,3.9999046347514517,4.099999904632568,1.444443267070761,4.079999923706056,-0.06467661484996656
1593,2003-01-24,3.880000114440918,4.0300002098083505,3.880000114440918,4.010000228881837,307975.0,-0.034825837599464116,-1.3076917433884732,1.625002980235092,31.914895775630924,61.510367494962594,0.20474311644739096,0.18539569312040616,0.13519772807648867,0.124441341840698,7.627910944220038,0.15000009536743253,0.03723763179847772,-0.185499906539917,-0.29339354678705387,-0.07760626629277967,-0.23944672666348588,-0.1315530864163481,0.25991997642517006,0.0,-67.95678762955333,0.0539468201235686,1,0.13499999046325684,0.13499999046325684,0.14999985694885254,0.09499979019165039,-0.1100001335144043,4,-0.033505183146019135,2.25,4.019999980926514,3.0,4.079999923706056,3.9999046347514517,4.099999904632568,-0.033505183146019135
1594,2003-01-27,3.869999885559082,3.920000076293945,3.859999895095825,3.920000076293945,424584.0,-0.0025773785017727535,1.399998092658668,0.3846165132230435,31.249987582378424,56.340613028807105,0.199685946820936,0.19101264124265604,0.14400069086059997,0.13133564310928492,7.969730908088063,0.06000018119811967,0.035470060999315045,-0.1865001201629637,-0.32540939107978595,-0.04759084924614143,-0.2559547556213744,-0.11704548470455256,0.25432500672149594,3.8461503192516595,-62.427184916412344,0.06945463545841105,1,0.1350001096725464,0.1350001096725464,0.16000008583068848,0.10500001907348633,-0.16999983787536577,0,-0.025839769403022017,-1.3076917433884732,3.880000114440918,2.25,4.019999980926514,3.0,4.079999923706056,-0.025839769403022017
1595,2003-01-28,3.890000104904175,3.910000085830689,3.8199999332427983,3.900000095367432,281348.0,0.005168015487474253,5.00001589458692,0.19999904632933221,34.69390734090078,51.30660273335163,0.16751604860357716,0.16697174401893022,0.12494519810191562,0.10879328227188445,8.47482061786103,0.09000015258789062,0.02254859717255364,-0.15849989652633667,-0.316150375585325,-0.0008494174673483457,-0.23732513605583083,-0.07967465699684251,0.21317878760162312,23.333394262535343,-43.13958505633996,0.07882523952949422,1,0.09499990940093994,0.09499990940093994,0.1399998664855957,0.08999979496002197,-0.19000005722045854,1,-0.04113112635369198,1.399998092658668,3.869999885559082,-1.3076917433884732,3.880000114440918,2.25,4.019999980926514,-0.04113112635369198
1596,2003-01-29,3.7999999523162837,3.890000104904175,3.7799999713897705,3.890000104904175,208591.0,-0.023136285388379974,1.4444432670707412,9.000023841880292,24.074109231776248,44.986792361588435,0.23522210004943078,0.2501052159630359,0.21615326146976832,0.1957021385482296,9.140327155303519,0.1100001335144043,0.006095294412473251,-0.23600003719329843,-0.42886211893873716,-0.04313795544786014,-0.3324310780660178,-0.13956899632057906,0.27486104426321445,6.249995343386017,-54.88218666110501,0.09643104087271916,1,0.16500008106231734,0.16500008106231734,0.23000001907348677,0.17999994754791304,-0.10999989509582475,2,-0.01052630588288428,5.00001589458692,3.890000104904175,1.399998092658668,3.869999885559082,-1.3076917433884732,3.880000114440918,-0.01052630588288428
1597,2003-01-30,3.7999999523162837,3.829999923706055,3.7300000190734863,3.829999923706055,293594.0,0.0,5.666666666666499,0.33333245030306424,21.15388935833829,39.559446734737136,0.2015484545468369,0.2420373222905714,0.2167413189462608,0.19337781165385914,10.682817487066206,0.0999999046325688,-0.009143490535353571,-0.22300003767013576,-0.44229075424152287,-0.0037093210987482195,-0.33264539595582976,-0.11335467938444221,0.2394777212404473,23.33329624602217,-31.524031472861385,0.1096453582856937,1,0.14000010490417525,0.14000010490417525,0.21250009536743208,0.17999994754791304,-0.19000005722045854,3,-0.007894729412163182,1.4444432670707412,3.7999999523162837,5.00001589458692,3.890000104904175,1.399998092658668,3.869999885559082,-0.007894729412163182
1598,2003-01-31,3.7999999523162837,3.8199999332427983,3.7699999809265137,3.7999999523162837,128330.0,0.0,1.4999999999999112,-0.0,21.15388935833829,35.6876625974149,0.16742132181852254,0.2335334296189484,0.21734150089402737,0.19214759088529787,12.07749402146264,0.049999952316284624,-0.02878799878878535,-0.2100000381469731,-0.44991230624359746,0.029912229949650815,-0.3299561721952853,-0.09004390409866092,0.19615084961279283,36.842059032422256,-11.796716386747022,0.119956134048312,1,0.12500000000000044,0.14000010490417525,0.21250009536743208,0.17999994754791304,-0.2899999618530269,4,-0.007894729412163182,5.666666666666499,3.7999999523162837,1.4444432670707412,3.7999999523162837,5.00001589458692,3.890000104904175,-0.007894729412163182
1599,2003-02-03,3.809999942779541,3.829999923706055,3.7799999713897705,3.809999942779541,59527.0,0.0026315764707212086,1.4999999999999667,0.0,23.5294502636156,31.71768963432254,0.12861988667656998,0.21568985158741238,0.20871502540010844,0.17968566898636862,13.619004966603605,0.049999952316284624,-0.05477731057179236,-0.18800003528594988,-0.44302119227052206,0.06702112169862229,-0.31551061377823597,-0.0604894567936638,0.14888974954975298,44.4443855756812,-2.123664721503964,0.12751057849228598,2,0.11500000953674316,0.13000011444091797,0.2025001049041748,0.16999995708465576,-0.36999988555908203,0,-0.010498677809387513,1.4999999999999112,3.7999999523162837,5.666666666666499,3.7999999523162837,1.4444432670707412,3.7999999523162837,-0.010498677809387513
1600,2003-02-04,3.809999942779541,3.829999923706055,3.740000009536743,3.8199999332427983,62913.0,0.0,4.999999999999852,-100.0,20.40821092909144,28.03288834985195,0.09292991480592772,0.20742238680056602,0.21011685927271007,0.17608104038500283,15.432362385367862,0.08999991416931197,-0.0787020473328921,-0.1760000228881835,-0.44302258851069887,0.09102254273433186,-0.3095113056994414,-0.0424887400769256,0.11684519529393977,49.999925494234,6.737968642995774,0.13351128281125768,2,0.10500001907348633,0.13000011444091797,0.2025001049041748,0.16999995708465576,-0.4700000286102295,1,-0.028871363975815578,1.4999999999999667,3.809999942779541,1.4999999999999112,3.7999999523162837,5.666666666666499,3.7999999523162837,-0.028871363975815578
1601,2003-02-05,3.7999999523162837,3.809999942779541,3.740000009536743,3.7999999523162837,54273.0,-0.0026246694523469616,5.999999999999689,-0.0,11.111140545469198,24.36549782061546,0.06597277482499342,0.20924856010966364,0.2214313856233976,0.18222199036060927,17.276119848906664,0.06999993324279785,-0.09833037184949678,-0.17400001287460354,-0.4521442372089335,0.10414421145972641,-0.3130721250417685,-0.034927900707438564,0.09928686909719797,69.99999999999925,32.51402936280672,0.13907211216716486,2,0.08000016212463468,0.14000010490417525,0.22500008344650313,0.17999994754791304,-0.3799998760223384,2,-0.026315764707210754,4.999999999999852,3.809999942779541,1.4999999999999667,3.809999942779541,1.4999999999999112,3.7999999523162837,-0.026315764707210754
1602,2003-02-06,3.7699999809265137,3.809999942779541,3.7300000190734863,3.7999999523162837,50645.0,-0.007894729412163182,2.2,-100.0,10.86959451264697,22.027131013617247,0.06345372926973925,0.2264431847755346,0.2508124989766074,0.20767027733968924,19.108974498306253,0.07999992370605469,-0.12382731713501549,-0.18849998712539673,-0.476160239732927,0.09916026548213352,-0.33233011342916186,-0.0446698608216316,0.10558668815936878,39.99999999999982,7.296290117220806,0.14383012630376507,2,0.05500006675720215,0.1700000762939453,0.2600000500679016,0.2099999189376831,-0.20000004768371538,3,-0.021220139021431494,5.999999999999689,3.7999999523162837,4.999999999999852,3.809999942779541,1.4999999999999667,3.809999942779541,-0.021220139021431494
1603,2003-02-07,3.7699999809265137,3.7999999523162837,3.640000104904175,3.7999999523162837,145086.0,0.0,9.666666666666952,1.0,12.19515882735358,19.909927818614484,0.05163976538114756,0.2112855234698201,0.2469570847063709,0.20291271580179027,21.006175257159317,0.15999984741210893,-0.14866408450253799,-0.171999990940094,-0.46332004103159186,0.11932005915140431,-0.3176600159858429,-0.026339965894345063,0.08520455715763342,68.42105263157879,34.685718452221124,0.14566002504574907,2,0.005000114440917969,0.12500011920928955,0.2574999928474426,0.2099999189376831,-0.12999987602233887,4,-0.04244034128386576,2.2,3.7699999809265137,5.999999999999689,3.7999999523162837,4.999999999999852,3.809999942779541,-0.04244034128386576
1604,2003-02-10,3.75,3.7999999523162837,3.650000095367432,3.7899999618530273,100281.0,-0.005305034755357818,4.000000000000044,1.333333333333353,7.317118556743097,16.868062398152524,0.05903593316931621,0.21472923032691593,0.2640792751607002,0.21878888944049857,23.005903102466906,0.14999985694885165,-0.1682443532157003,-0.17449997663497907,-0.4678993017197106,0.11889934844975247,-0.32119963917734484,-0.0278003140926133,0.0707718287753516,57.89473684210513,25.68498933160494,0.14669966254236574,2,0.015000104904174805,0.14500010013580322,0.27500003576278687,0.22999989986419678,-0.13000011444091797,0,-0.06400000254313154,9.666666666666952,3.7699999809265137,2.2,3.7699999809265137,5.999999999999689,3.7999999523162837,-0.06400000254313154
1605,2003-02-11,3.7000000476837163,3.7999999523162837,3.7000000476837163,3.7799999713897705,210485.0,-0.01333332061767567,-1.5000000000000056,1.999999999999989,6.81822492068531,14.950741919142418,0.08856346120719216,0.24748979990352682,0.3115282437817215,0.2680048659900991,24.6851391136431,0.09999990463256747,-0.17205235976444433,-0.20549993515014586,-0.5056385059828128,0.09463863568252107,-0.3555692205664793,-0.0554306497338124,-0.05999994277954146,35.29411764705909,5.518562035444258,0.1500692854163335,2,0.03499996662139848,0.19500005245208696,0.3249999880790706,0.2799998521804805,-0.1000001430511479,1,-0.07027026678716486,4.000000000000044,3.75,9.666666666666952,3.7699999809265137,2.2,3.7699999809265137,-0.07027026678716486
1606,2003-02-12,3.7799999713897705,3.7799999713897705,3.7200000286102295,3.7200000286102295,138300.0,0.021621600722988132,1.0,-0.7500000000000042,23.913058125896328,15.257316226648866,0.006066108218519606,0.14997645370781987,0.22953196782217233,0.18640083241456562,26.455123125468162,0.07999992370605424,-0.17327514449542125,-0.10950001478195182,-0.3999425278043045,0.18094249824040087,-0.2547212712931284,0.03572124172922475,-0.13679986953735357,82.35294117647058,50.16319708182283,0.14522125651117646,2,-0.04499995708465576,0.11500012874603271,0.24500006437301636,0.21499991416931152,-0.19000005722045898,2,-0.11640213242083353,-1.5000000000000056,3.7000000476837163,4.000000000000044,3.75,9.666666666666952,3.7699999809265137,-0.11640213242083353
1607,2003-02-13,3.7999999523162837,3.7999999523162837,3.75,3.7799999713897705,333233.0,0.005291000285156056,4.000000000000178,0.33333333333332593,38.235283805436566,17.15524894299312,-0.015571368452604428,0.10794531296533005,0.20547022338426357,0.16409839481014998,27.47392540307064,0.049999952316283736,-0.17807240507392486,-0.0720000267028813,-0.33745693079700656,0.1934568773912444,-0.20472847874994438,0.060728425344181325,-0.15366385345458955,100.0,61.105499327836846,0.1327284520470628,2,-0.06499993801116899,0.09500014781951949,0.22500008344650313,0.20499992370605513,-0.20000004768371538,3,-0.09999996862913385,1.0,3.7799999713897705,-1.5000000000000056,3.7000000476837163,4.000000000000044,3.75,-0.09999996862913385
1608,2003-02-14,3.7799999713897705,3.839999914169312,3.740000009536743,3.829999923706055,181354.0,-0.005263152941442084,1.8571428571428337,-2.5000000000000777,37.14287465931699,18.667851653626606,0.0014452506527740105,0.10580436664475412,0.22173705231599694,0.18085789228252924,28.78775287220836,0.0999999046325688,-0.16885832407385104,-0.07450000047683725,-0.3131342390723404,0.1641342381186659,-0.1938171197745886,0.044817118820914104,-0.13059059545898455,68.42105263157872,24.056598329460925,0.11931711929775156,2,-0.039999961853027344,0.11500012874603271,0.24500006437301636,0.24999988079071045,-0.23000001907348677,4,-0.05555556606783851,4.000000000000178,3.7999999523162837,1.0,3.7799999713897705,-1.5000000000000056,3.7000000476837163,-0.05555556606783851
1609,2003-02-17,3.75,3.8199999332427983,3.7200000286102295,3.7999999523162837,73860.0,-0.007936500427734305,1.22222222222221,0.9999999999999822,30.555535319404783,19.795332141439197,0.02462921054870293,0.11574844082383784,0.24661115551849333,0.20948576117435547,30.600693957877052,0.0999999046325688,-0.15889730656409284,-0.08799997568130502,-0.30570085330011576,0.12970090193750528,-0.19685041449071017,0.020850463128100127,-0.09296700253967316,35.714285714285396,-10.84323296022859,0.10885043880940519,2,-0.009999990463256836,0.14500010013580322,0.28749996423721313,0.28999996185302734,-0.2100000381469722,0,-0.029333305358886674,1.8571428571428337,3.7799999713897705,4.000000000000178,3.7999999523162837,1.0,3.7799999713897705,-0.029333305358886674
1610,2003-02-18,3.759999990463257,3.759999990463257,3.7100000381469727,3.7200000286102295,50281.0,0.002666664123535112,1.5,-0.8000000000000071,42.857142857142904,23.322665731625168,0.007588911819088384,0.08323814676627572,0.22891678210446376,0.19688051332783907,32.54795180245343,0.04999995231628418,-0.14847776951594005,-0.06099998950958252,-0.24267638220176035,0.12067640318259576,-0.15183818585567144,0.029838206836506398,-0.09564831633457072,38.46153846153833,-12.64955506727511,0.0908381963460891,2,-0.019999980926513672,0.1350001096725464,0.2774999737739563,0.2799999713897705,-0.25999999046325684,1,-0.037234070547677245,1.22222222222221,3.75,1.8571428571428337,3.7799999713897705,4.000000000000178,3.7999999523162837,-0.037234070547677245
1611,2003-02-19,3.75,3.7699999809265137,3.7200000286102295,3.740000009536743,37432.0,-0.00265957193846289,1.0,0.25,41.37931034482762,26.712634157423018,0.01089641311154077,0.07088190963493135,0.23062517612831535,0.20339229499574163,35.1016418898476,0.04999995231628418,-0.14078653569484922,-0.05449998378753662,-0.1916092442624131,0.08260927668733986,-0.12305461402497464,0.014054646449901398,-0.07862239626968881,30.769230769230667,-22.87011842146176,0.06855463023743817,2,-0.009999990463256836,0.14500010013580322,0.29500001668930054,0.28999996185302734,-0.29999995231628374,2,-0.04000002543131509,1.5,3.759999990463257,1.22222222222221,3.75,1.8571428571428337,3.7799999713897705,-0.04000002543131509
1612,2003-02-20,3.759999990463257,3.7799999713897705,3.7200000286102295,3.7699999809265137,104379.0,0.002666664123535112,3.0,-1.0,43.33333333333337,30.172431324754108,-0.000750134714335271,0.042588163413287194,0.21582499548466583,0.1928009162382871,37.26529332649107,0.059999942779541016,-0.1315835308479958,-0.03149999380111712,-0.12492039064955662,0.06192040304732238,-0.07821019222533687,0.01521020462310263,-0.08187749431538549,38.46153846153833,-16.587804268003374,0.0467101984242198,2,-0.01499998569488481,0.1350001096725464,0.2850000262260437,0.26999998092651367,-0.31999993324279785,3,-0.045212786363065915,1.0,3.75,1.5,3.759999990463257,1.22222222222221,3.75,-0.045212786363065915
1613,2003-02-21,3.75,3.7699999809265137,3.7200000286102295,3.759999990463257,97064.0,-0.00265957193846289,2.3333333333333335,1.0,39.999999999999936,33.803862596227084,0.006833081947644093,0.044638128000586974,0.22048725426421933,0.20118733705018155,38.41198124131816,0.04999995231628418,-0.11800144599459417,-0.03499997854232806,-0.12022412172984298,0.050224164645186864,-0.0776120501360853,0.007612093051429181,-0.0654024071312711,36.36363636363622,-19.199860714423288,0.04261207159375743,2,0.019999980926514116,0.14500010013580322,0.30000001192092896,0.2799999713897705,-0.45000004768371626,4,-0.04000002543131509,3.0,3.759999990463257,1.0,3.75,1.5,3.759999990463257,-0.04000002543131509
1614,2003-02-24,3.7699999809265137,3.7699999809265137,3.7200000286102295,3.7699999809265137,140313.0,0.005333328247070224,1.0,-0.0,43.74999999999997,37.90739316059538,-0.011210452450197472,0.017668134491928278,0.1955942619328268,0.1809510747875156,39.40233147076686,0.04999995231628418,-0.1006184813275266,-0.010000002384185969,-0.08539370720866435,0.06539370244029241,-0.04769685479642538,0.027696850028053444,-0.07918629520576159,85.71428571428571,28.23060763857366,0.03769685241223924,2,0.004999995231628418,0.12500011920928955,0.27250009775161743,0.25999999046325684,-0.47000002861022994,0,-0.05835544554993943,2.3333333333333335,3.75,3.0,3.759999990463257,1.0,3.75,-0.05835544554993943
1615,2003-02-25,3.7300000190734863,3.7699999809265137,3.7000000476837163,3.740000009536743,409592.0,-0.010610069510715747,-1.0000000000000127,-100.0,39.99999999999999,39.6948311466069,0.03742853808971658,0.04750215027272997,0.2317474282377434,0.2196814020280402,40.12312491587496,0.06999993324279741,-0.08676527384798494,-0.04199995994567862,-0.10025524071623737,0.016255320824880126,-0.071127600330958,-0.012872319560399248,-0.0332188842147918,37.49999999999965,-17.64034402257149,0.029127640385279346,2,0.03999996185302779,0.1499999761581421,0.3125000596046448,0.2999999523162842,-0.25,1,-0.05093835288173898,1.0,3.7699999809265137,2.3333333333333335,3.75,3.0,3.759999990463257,-0.05093835288173898
1616,2003-02-26,3.759999990463257,3.759999990463257,3.690000057220459,3.75,128842.0,0.008042887730928872,13.0,-1.0,48.57142857142856,40.84329167616157,0.004797756705723355,0.015127422911783484,0.2010713611293906,0.18841368347957843,40.546415036868225,0.06999993324279785,-0.06760265796950726,-0.009999990463256836,-0.06693942389389607,0.046939442967382394,-0.03846970717857623,0.018469726252062557,0.07999992370605513,77.77777777777779,19.866265964750284,0.028469716715319605,2,0.004999995231628418,0.12000000476837158,0.28750014305114746,0.26999998092651367,-0.25999999046325684,2,-0.06914893380923204,-1.0000000000000127,3.7300000190734863,1.0,3.7699999809265137,2.3333333333333335,3.75,-0.06914893380923204
1617,2003-02-27,3.7699999809265137,3.7699999809265137,3.7000000476837163,3.7200000286102295,41403.0,0.0026595719384630012,1.7999999999999823,5.0,50.0,42.271861158459686,-0.011069307776427006,0.0029140786697943177,0.18533946593846418,0.17814925290448702,40.46293023517556,0.06999993324279741,-0.04143698895877135,0.0014999985694883478,-0.05366477361750732,0.05666477075648402,-0.026082387524009487,0.029082384662986183,0.06699993610382116,100.0,41.624326813844704,0.027582386093497807,2,-0.014999985694885254,0.10000002384185791,0.27500009536743164,0.25999999046325684,-0.26999998092651367,3,-0.08488061932672852,13.0,3.759999990463257,-1.0000000000000127,3.7300000190734863,1.0,3.7699999809265137,-0.08488061932672852
1618,2003-02-28,3.7699999809265137,3.7799999713897705,3.690000057220459,3.7699999809265137,39970.0,0.0,8.0,0.0,52.94117647058825,44.759154619702294,-0.014122066635374075,0.0005811125025640962,0.17819986613798067,0.1786804886260196,40.42362200277319,0.08999991416931152,-0.028974298741895943,0.0029999971389771396,-0.05015315675806109,0.05615315103601537,-0.023576579809541975,0.029576574087496255,0.06405993890762351,88.88888888888889,29.194424063953782,0.02657657694851913,2,-0.034999966621398926,0.06500017642974898,0.28000009059906006,0.25999999046325684,-0.1399998664855957,4,-0.08753313670440765,1.7999999999999823,3.7699999809265137,13.0,3.759999990463257,-1.0000000000000127,3.7300000190734863,-0.08753313670440765
1619,2003-03-03,3.7699999809265137,3.7999999523162837,3.740000009536743,3.740000009536743,45413.0,0.0,-2.9999999999999702,100.0,62.06896551724136,46.89380158193545,-0.012277870520185807,-0.002708078921786594,0.17510399668812582,0.1785784284108578,40.38289692968441,0.05999994277954057,-0.02780244432336776,0.004999995231628418,-0.04420415107594122,0.05420414153919806,-0.01960207792215618,0.029602068385413016,0.06117874165534998,72.72727272727302,9.53545553303222,0.024602073153784775,3,-0.02499997615814209,0.010000109672546387,0.24500012397766113,0.25999999046325684,-0.1700000762939453,0,-0.1246684432329156,8.0,3.7699999809265137,1.7999999999999823,3.7699999809265137,13.0,3.759999990463257,-0.1246684432329156
1620,2003-03-04,3.7000000476837163,3.7699999809265137,3.660000085830689,3.740000009536743,130358.0,-0.018567621643752474,1.199999999999991,-1.3333333333333186,35.71428571428572,46.26435440076413,0.053994081074969724,0.0617967522131182,0.2411308250193862,0.24822789044106086,40.35003386071513,0.10999989509582475,-0.02641709013778959,-0.05949994325637764,-0.1120055319786677,-0.006994354534087588,-0.08575273761752289,-0.03324714889523239,0.12835510159091923,28.571428571428754,-30.866625512341493,0.026252794361145106,3,0.029999971389770064,0.07500004768371538,0.30499994754791215,0.31999981403350786,-0.11000013351440474,1,-0.1081081324898473,-2.9999999999999702,3.7699999809265137,8.0,3.7699999809265137,1.7999999999999823,3.7699999809265137,-0.1081081324898473
1621,2003-03-05,3.7000000476837163,3.7000000476837163,3.650000095367432,3.6800000667572017,30092.0,0.0,3.999999999999778,-0.5000000000000278,30.769230769230873,44.86834300475274,0.05157989461325396,0.05683483682566459,0.237075803291392,0.24771418984054572,40.35402457181235,0.04999995231628418,-0.019727033777782843,-0.05449994802474922,-0.10974099369745982,0.0007410976479613751,-0.08212047086110452,-0.026879425188393924,0.12162089905316131,33.333333333333535,-20.10749690820944,0.02762052283635532,3,0.024999976158141646,0.06500005722045854,0.2849999666213985,0.2999998331069942,-0.01999998092651456,2,-0.05945946642567068,1.199999999999991,3.7000000476837163,-2.9999999999999702,3.7699999809265137,8.0,3.7699999809265137,-0.05945946642567068
1622,2003-03-06,3.690000057220459,3.7000000476837163,3.650000095367432,3.690000057220459,39220.0,-0.0027027000903736553,3.999999999999778,0.0,32.0,43.97945411586386,0.056553367001827226,0.0638054734718736,0.24282096550002308,0.2561790870469327,40.26844110200996,0.04999995231628418,-0.02024589538425925,-0.060499942302703946,-0.12222081736364476,0.00122093275823687,-0.09136037983317458,-0.029639504772233316,0.12132363843425198,26.66666666666653,-23.85152936769046,0.030860437530470488,3,0.034999966621398926,0.04999995231628418,0.2749999761581421,0.2899998426437378,0.059999942779541016,3,-0.05149052961359002,3.999999999999778,3.7000000476837163,1.199999999999991,3.7000000476837163,-2.9999999999999702,3.7699999809265137,-0.05149052961359002
1623,2003-03-07,3.609999895095825,3.690000057220459,3.5899999141693115,3.650000095367432,39537.0,-0.02168026040218951,-1.4999985098869004,-100.0,26.666645473900715,42.08130361296394,0.12807447328991683,0.13829466917923616,0.3162594495409099,0.33496173097949367,39.684941664265104,0.10000014305114746,-0.021643277707244835,-0.13250010013580305,-0.21976858384579367,-0.045231616425812415,-0.17613434199079858,-0.08886585828080751,0.1916443845416489,9.523798711177536,-41.09620117794694,0.043634241854995315,3,0.08500003814697266,0.10500001907348633,0.3300001621246338,0.3450000286102295,0.18000006675720215,4,-0.030470885953559068,3.999999999999778,3.690000057220459,3.999999999999778,3.7000000476837163,1.199999999999991,3.7000000476837163,-0.030470885953559068
1624,2003-03-10,3.509999990463257,3.630000114440918,3.4200000762939453,3.5999999046325684,89394.0,-0.027700805412326446,1.7999942779668345,2.2499865890220465,17.948706976130012,39.63115994364506,0.2093279175975895,0.23124871609471764,0.40743323647651897,0.43426796551931535,39.47792010505189,0.21000003814697266,-0.027490529680537,-0.2205000042915346,-0.35606509535761655,-0.08493491322545266,-0.28828254982457535,-0.15271745875849385,0.27471273993676437,25.714268197813904,-25.351333516134428,0.06778254553304089,3,0.10000002384185791,0.12000000476837158,0.42250001430511475,0.44499993324279785,0.3399999141693111,0,0.03418806960219478,-1.4999985098869004,3.609999895095825,3.999999999999778,3.690000057220459,3.999999999999778,3.7000000476837163,0.03418806960219478
1625,2003-03-11,3.440000057220459,3.5,3.369999885559082,3.5,44735.0,-0.019943000978059566,3.3333412806268825,0.6666666666666666,15.555547313922162,35.96272869281101,0.26134893857025787,0.2959446103550185,0.46761167125508596,0.502361779715049,39.3434486971976,0.1400001049041748,-0.03407247967735216,-0.27749993801116934,-0.4652147066777834,-0.08978516934455527,-0.37135732234447616,-0.18364255367786253,0.3082414077689548,21.21216280946533,-31.081523798148357,0.09385738433330698,3,0.14499986171722412,0.1649998426437378,0.4924999475479126,0.5149998664855957,0.38999986648559615,1,0.04651158277636491,1.7999942779668345,3.509999990463257,-1.4999985098869004,3.609999895095825,3.999999999999778,3.690000057220459,0.04651158277636491
1626,2003-03-12,3.3399999141693115,3.4500000476837163,3.2799999713897705,3.4300000667572017,87090.0,-0.02906980854295338,1.6153834867769394,1.5000039736467672,11.111101299646265,31.64173994832726,0.33023443271426656,0.3808155101664932,0.5564258074205073,0.5995356137987757,39.32857138563899,0.17000007629394576,-0.047301298153121785,-0.35550007820129403,-0.6052557587956708,-0.10574439760691723,-0.48037791849848244,-0.23062223790410563,0.36285256128846255,14.285698066766258,-38.11531423773924,0.12487784029718833,3,0.20000004768371582,0.2200000286102295,0.5875000953674316,0.6150000095367432,0.4600000381469722,2,0.0748503013246864,3.3333412806268825,3.440000057220459,1.7999942779668345,3.509999990463257,-1.4999985098869004,3.609999895095825,0.0748503013246864
1627,2003-03-13,3.4200000762939453,3.4200000762939453,3.3499999046325684,3.359999895095825,44270.0,0.023952144964210387,1.3333320087896718,-0.6666675496969473,22.950831846148915,28.309479434500666,0.21832488315740584,0.2855261065207033,0.46561624483608366,0.5181036783164457,39.797399177638546,0.08000016212463379,-0.05533778604321471,-0.2564999222755433,-0.5295162093506329,0.016516364799546324,-0.3930080658130879,-0.11999177873799871,0.22365304859430823,34.14635990149244,-19.44539153321564,0.13650814353754473,3,0.11999988555908203,0.1399998664855957,0.49000000953674316,0.5349998474121094,0.3799998760223384,3,0.0760233873284013,1.6153834867769394,3.3399999141693115,3.3333412806268825,3.440000057220459,1.7999942779668345,3.509999990463257,0.0760233873284013
1628,2003-03-14,3.5699999332427983,3.5799999237060547,3.4600000381469727,3.470000028610229,192334.0,0.04385960631655861,1.0,1.6666600439483734,36.48648343876915,25.466981425781533,0.04131639554278266,0.12541711051331594,0.3063271324491459,0.3684877822242245,40.180648563672726,0.15999984741210938,-0.06707170168947885,-0.09600006341934142,-0.3684084296750445,0.17640830283636166,-0.23220424654719318,0.040204119708510344,0.022741750155667706,82.85709809285663,31.951859831632206,0.13620418312785162,3,-0.044999957084656206,-0.00999999046325728,0.3125001192092891,0.3849999904632564,0.23000001907348544,4,0.050420187709555364,1.3333320087896718,3.4200000762939453,1.6153834867769394,3.3399999141693115,3.3333412806268825,3.440000057220459,0.050420187709555364
1629,2003-03-17,3.640000104904175,3.640000104904175,3.4800000190734863,3.5199999809265137,48112.0,0.01960789158833176,1.6666653421203734,1.200002384188054,44.155851394051616,26.404933167977745,-0.05482942030282034,0.04928010155642504,0.22798196035357288,0.29880350304439673,40.07955764384101,0.16000008583068848,-0.07990158930062652,-0.020499897003174006,-0.29019563414084315,0.24919584013449514,-0.15534776557200836,0.11434797156566034,-0.3600001335144043,100.0,45.44108177040033,0.1348478685688345,3,-0.15000009536743164,-0.08000016212463379,0.19499999284744263,0.2699998617172241,0.1699998378753662,0,0.04120875072139629,1.0,3.5699999332427983,1.3333320087896718,3.4200000762939453,1.6153834867769394,3.3399999141693115,0.04120875072139629
1630,2003-03-18,3.619999885559082,3.640000104904175,3.5499999523162837,3.619999885559082,46829.0,-0.0054945655957939765,3.499958277206264,0.0,40.78947244588765,27.518293354272945,-0.052937570927541255,0.06140221160662218,0.23923271913684996,0.3190065215741025,39.868873879555046,0.09000015258789107,-0.09601521227047449,-0.03350011110305795,-0.2995650084996133,0.23256478629349742,-0.16653255980133563,0.09953233759521973,-0.33279991149902344,94.44438557568131,41.053543747249115,0.1330324486982777,3,-0.12999987602233887,-0.059999942779541016,0.21000021696090698,0.2900000810623169,0.12000012397766113,1,0.06353591887972221,1.6666653421203734,3.640000104904175,1.0,3.5699999332427983,1.3333320087896718,3.4200000762939453,0.06353591887972221
1631,2003-03-19,3.5999999046325684,3.619999885559082,3.5699999332427983,3.5999999046325684,57538.0,-0.005524856784194343,1.4999999999999778,0.0,38.961040569529004,28.291742306442828,-0.05432746784767595,0.07334901537723137,0.25039282964237497,0.33749834447284144,39.878921032057,0.049999952316283736,-0.11758592359328457,-0.04600008726119986,-0.30905102229250003,0.2170508477701003,-0.17752555477684995,0.08552538025445022,-0.30574392795562755,86.206837017994,37.11259817599406,0.13152546751565009,3,-0.11499989032745361,-0.039999961853027344,0.21500015258789062,0.31000006198883057,0.1000001430511479,2,0.06388889587955737,3.499958277206264,3.619999885559082,1.6666653421203734,3.640000104904175,1.0,3.5699999332427983,0.06388889587955737
1632,2003-03-20,3.5899999141693115,3.619999885559082,3.559999942779541,3.5999999046325684,54386.0,-0.0027777752022684066,1.4,-100.0,38.46154081280514,29.602286232987773,-0.06705588418943842,0.07374073916176993,0.2499649743290533,0.34511835965870485,40.15479436555512,0.059999942779541016,-0.12650039730618357,-0.04750007390975952,-0.3059875901443294,0.21098744232481037,-0.17674383202704425,0.0817436842075252,-0.28882905492782607,72.22212656048214,26.99831487849041,0.12924375811728486,3,-0.12999987602233887,-0.029999971389770508,0.22500014305114746,0.3200000524520874,0.12000012397766113,3,0.058495833751451176,1.4999999999999778,3.5999999046325684,3.499958277206264,3.619999885559082,1.6666653421203734,3.640000104904175,0.058495833751451176
1633,2003-03-21,3.5999999046325684,3.609999895095825,3.559999942779541,3.5799999237060547,46063.0,0.002785512730456574,1.5,-2.0,39.2405074751728,31.968041843992523,-0.08786331340041409,0.05473312517182105,0.22879358145461737,0.3329320527306301,40.44557623679342,0.04999995231628418,-0.13514769284211203,-0.030000078678130926,-0.28339805290634956,0.2233978955500877,-0.15669906579224024,0.09669890843597839,-0.2920524604778292,74.999888241351,31.881346382717098,0.12669898711410932,3,-0.1399998664855957,-0.039999961853027344,0.21500015258789062,0.31000006198883057,0.13000011444091797,4,0.05555557027275215,1.4,3.5899999141693115,1.4999999999999778,3.5999999046325684,3.499958277206264,3.619999885559082,0.05555557027275215
1634,2003-03-24,3.5499999523162837,3.619999885559082,3.5199999809265137,3.619999885559082,14485.0,-0.013888876011341922,1.8571428571428572,-3.500000000000022,40.2597398576177,34.71295212662536,-0.035305411548397725,0.09212968828030244,0.26681079742791214,0.37723931487616635,40.87909195403954,0.09999990463256836,-0.1462168778691555,-0.06900002956390416,-0.31582408297521214,0.1778240238474038,-0.19241205626955837,0.054411997141750046,-0.23541145494655602,24.999950329513634,-19.134230070016475,0.12341202670565399,3,-0.08999991416931108,4.440892098500626e-16,0.26750010251998946,0.3600000143051152,0.20000004768371626,0,0.07042253615718552,1.5,3.5999999046325684,1.4,3.5899999141693115,1.4999999999999778,3.5999999046325684,0.07042253615718552
1635,2003-03-25,3.539999961853028,3.5899999141693115,3.4800000190734863,3.5499999523162837,125131.0,-0.0028168987598805595,1.4444444444444444,0.14285714285712925,39.74359013546753,37.89433977504994,-0.010760249430751934,0.09187604523219539,0.26510955052684615,0.3839854175630695,41.19127833728006,0.1099998950958252,-0.14951645021962934,-0.06950001716613707,-0.31293812437488233,0.17393809004260818,-0.1912190707705097,0.052219036438235555,-0.218903232332611,42.857142857143174,-2.5340812141919287,0.12171905360437264,3,-0.044999957084656206,-4.440892098500626e-16,0.2775000929832454,0.37000000476837114,0.23000001907348588,1,0.07627118187458404,1.8571428571428572,3.5499999523162837,1.5,3.5999999046325684,1.4,3.5899999141693115,0.07627118187458404
1636,2003-03-26,3.5,3.5499999523162837,3.4800000190734863,3.5199999809265137,44772.0,-0.011299424374030087,-1.3333333333333186,2.0000000000001776,38.27160748198322,39.59664817903153,0.06070644384421131,0.11741886005435553,0.29205745999055477,0.4203061883666135,41.39151620169999,0.06999993324279741,-0.13962002839829113,-0.0964999794960022,-0.3337895092426266,0.14078955025062223,-0.2151447443693142,0.022144785377309795,-0.172525202971908,14.285714285714285,-32.091262288794205,0.1186447648733122,3,0.05000007152557373,0.039999961853027344,0.3175000548362732,0.4099999666213989,0.26999998092651367,2,0.06857143129621224,1.4444444444444444,3.539999961853028,1.8571428571428572,3.5499999523162837,1.5,3.5999999046325684,0.06857143129621224
1637,2003-03-27,3.4500000476837163,3.509999990463257,3.4300000667572017,3.490000009536743,33506.0,-0.014285700661795353,1.000000000000011,1.9999999999999778,39.743602283682606,39.958550272910806,0.1289722210933757,0.14990154950348122,0.3265433488533058,0.46629885047570063,42.02375622629745,0.07999992370605513,-0.12119162545322304,-0.13049993515014613,-0.36160483549031364,0.10060496519002138,-0.2460523853202301,-0.014947484980062153,-0.11627474449810249,10.526315789474127,-38.8388169591219,0.11555245017008377,3,0.08500003814697221,0.08999991416931108,0.36750000715255693,0.45999991893768266,0.29999995231628374,3,0.07246376711439373,-1.3333333333333186,3.5,1.4444444444444444,3.539999961853028,1.8571428571428572,3.5499999523162837,0.07246376711439373
1638,2003-03-28,3.440000057220459,3.4600000381469727,3.4100000858306885,3.4200000762939453,24169.0,-0.00289854792030253,-1.5,-0.5000000000000056,44.927543242719345,40.04429381165166,0.132529342912997,0.14114788549145452,0.3212379665264886,0.4721927184734085,42.60434967812717,0.04999995231628418,-0.08687192318537429,-0.12399992942810067,-0.34504052508221683,0.09704066622601548,-0.23452022725515898,-0.013479631601042374,-0.10014925800047392,14.285714285714285,-36.49841615466317,0.1105202978270581,3,0.08500003814697266,0.09999990463256836,0.3799999952316284,0.46999990940093994,0.28999996185302734,4,0.0784883652428412,1.000000000000011,3.4500000476837163,-1.3333333333333186,3.5,1.4444444444444444,3.539999961853028,0.0784883652428412
1639,2003-03-31,3.2999999523162837,3.4300000667572017,3.0999999046325684,3.400000095367432,231721.0,-0.040697704237044774,3.1249998137356023,-5.000011920940368,40.78947244588762,40.044293811651656,0.24499203119891577,0.2573245408377942,0.4456022237624011,0.6075502636354435,44.34517818859993,0.3400001525878906,-0.06563374293229085,-0.24050003290176436,-0.4691321241907631,-0.011867941612765609,-0.35481607854626374,-0.12618398725726498,0.34000015258789107,40.816335467584956,-13.142168066065857,0.11431604564449926,3,0.05999994277954146,0.14999997615814253,0.5325000882148747,0.6100000143051152,0.44000005722045943,0,0.13030305241531415,-1.5,3.440000057220459,1.000000000000011,3.4500000476837163,-1.3333333333333186,3.5,0.13030305241531415
1640,2003-04-01,3.2999999523162837,3.3499999046325684,3.25,3.3299999237060547,185148.0,0.0,1.8571428571428572,0.29999928474528764,46.969701348364744,40.934145009300074,0.21772229302770096,0.238024684528662,0.42899924097959685,0.6025412290399665,45.13692339372968,0.09999990463256836,-0.06340540370520609,-0.22050002813339287,-0.4601027693656783,0.019102713098892554,-0.3403013987495358,-0.10069865751724993,0.32920014858245894,44.44445033132226,-13.932077978619581,0.11980137061614275,4,0.05999994277954146,0.14999997615814253,0.5350000858306889,0.5950001478195195,0.4600000381469731,1,0.13636365278364915,3.1249998137356023,3.2999999523162837,-1.5,3.440000057220459,1.000000000000011,3.4500000476837163,0.13636365278364915
1641,2003-04-02,3.4800000190734863,3.4800000190734863,3.2999999523162837,3.3499999046325684,117938.0,0.05454547556307077,1.769229358471195,-4.333341280626819,53.94736346775954,42.65479197096168,0.021132457763352708,0.042897045361020236,0.2347902482104156,0.4198053372653967,45.229691886588256,0.1800000667572026,-0.06977078468788367,-0.02949995994567889,-0.2541376667367419,0.1951377468453841,-0.1418188133412106,0.08281889344985283,0.13861607789993302,92.68293533915036,29.95090145769423,0.1123188533955315,4,-0.12000012397766113,-0.03000009059906006,0.3449999690055847,0.4150000810623169,0.07999992370605469,2,0.08333332191481913,1.8571428571428572,3.2999999523162837,3.1249998137356023,3.2999999523162837,-1.5,3.440000057220459,0.08333332191481913
1642,2003-04-03,3.5,3.5899999141693115,3.4800000190734863,3.5,257358.0,0.0057471209243953325,-4.5,0.0,44.44445285426612,43.23300812419427,-0.01450157259691709,0.008361601992085355,0.20245505894494897,0.395880684919407,44.893363100777016,0.1099998950958252,-0.07204511043815165,2.3841857821338408e-08,-0.20794730856768284,0.20794735625139849,-0.10397364236291251,0.10397369004662815,0.10824377312660216,81.6326709351701,20.56039687434675,0.1039736662047704,4,-0.1400001049041748,-0.05000007152557373,0.32249999046325684,0.3950001001358032,0.049999952316283736,3,0.07714285169328972,1.769229358471195,3.4800000190734863,1.8571428571428572,3.2999999523162837,3.1249998137356023,3.2999999523162837,0.07714285169328972
1643,2003-04-04,3.5,3.559999942779541,3.470000028610229,3.5299999713897705,103862.0,0.0,1.0000000000000098,-100.0,37.49999467815846,42.92636977092102,-0.03372482507823715,-0.00031816417791130647,0.19437882998107892,0.3912774841207347,43.935403921175244,0.08999991416931197,-0.07172039407014985,0.00550001859664917,-0.19591338763923005,0.2069134248325284,-0.09520668452129044,0.10620672171458878,0.09807889575672135,81.6326709351701,24.431754307832733,0.10070670311793958,4,-0.15500009059906006,-0.05000007152557373,0.3125,0.3950001001358032,0.08999991416931152,4,0.0714285714285714,-4.5,3.5,1.769229358471195,3.4800000190734863,1.8571428571428572,3.2999999523162837,0.0714285714285714
1644,2003-04-07,3.630000114440918,3.630000114440918,3.490000009536743,3.5299999713897705,232993.0,0.03714288984026237,1.7999980926540957,-3.3333412806268825,50.74628565246973,44.14889149503237,-0.16895046723302531,-0.12739903413728015,0.057968971507816214,0.2580220659408021,41.503458290052016,0.1400001049041748,-0.06731803765115574,0.12950012683868417,-0.08081041812777201,0.33981067180514035,0.024344854355456302,0.23465539932191204,-0.5300002098083496,100.0,45.54753718387363,0.10515527248322798,4,-0.2650001049041748,-0.1800001859664917,0.1549999713897705,0.26499998569488525,-0.040000200271606445,0,0.02754818222587585,1.0000000000000098,3.5,-4.5,3.5,1.769229358471195,3.4800000190734863,0.02754818222587585
1645,2003-04-08,3.5999999046325684,3.619999885559082,3.539999961853028,3.5999999046325684,216009.0,-0.00826452034781,2.999999999999978,0.0,50.0,45.45204621925647,-0.14476813757400375,-0.08937999595834567,0.08043391169483538,0.2855175017768299,38.700163174735295,0.09000015258789018,-0.0653213776391417,0.091499924659729,-0.12127868014306431,0.3042785294625223,-0.014889377741667875,0.19788922706112588,-0.48939999580383287,90.90903179707556,38.80137415368953,0.10638930240139673,4,-0.2349998950958252,-0.16499996185302734,0.16250014305114746,0.29500019550323486,-0.039999961853027344,1,0.038888919059141935,1.7999980926540957,3.630000114440918,1.0000000000000098,3.5,-4.5,3.5,0.038888919059141935
1646,2003-04-09,3.5899999141693115,3.609999895095825,3.5299999713897705,3.5999999046325684,163653.0,-0.0027777752022684066,4.333333333333333,-100.0,50.0,46.591645965513955,-0.13483883719827494,-0.06291605817370804,0.08552848865575502,0.2935678251907836,35.408205483112305,0.07999992370605469,-0.06132434253022501,0.06899993419647199,-0.13109475746193144,0.2690946258548754,-0.031047411632729727,0.1690472800256737,-0.4690120012283323,74.99988824135106,24.385816936889377,0.10004734582920163,4,-0.22499990463256836,-0.18999993801116943,0.16250014305114746,0.3050001859664917,-0.019999980926513228,2,0.04735378282962488,2.999999999999978,3.5999999046325684,1.7999980926540957,3.630000114440918,1.0000000000000098,3.5,0.04735378282962488
1647,2003-04-10,3.6800000667572017,3.7300000190734863,3.5699999332427983,3.5799999237060547,136190.0,0.02506968098597162,-1.6666653421203859,-10.000023841880603,55.263165324674105,47.74004841906448,-0.21096802201280207,-0.13959610248178622,-0.008432406798132064,0.2018022159754529,31.52571116108105,0.16000008583068803,-0.05366718856289987,0.1460000872611995,-0.06015774907536553,0.35215792359776454,0.04292116909291721,0.2490790054294818,-0.5488319097862235,80.76924840374157,31.86671630470272,0.1030789181682825,4,-0.26500010490417436,-0.26500010490417436,0.06499999761581465,0.21500003337860152,-0.20000004768371538,3,-0.03260872875021559,4.333333333333333,3.5899999141693115,2.999999999999978,3.5999999046325684,1.7999980926540957,3.630000114440918,-0.03260872875021559
1648,2003-04-11,3.75,3.75,3.650000095367432,3.690000057220459,110804.0,0.019021720644826434,2.3333333333333184,0.5999985694905744,62.82050850985724,50.1879413150611,-0.25967797829409944,-0.2059801665478087,-0.0816613395046697,0.1304259490377646,30.286196639152706,0.09999990463256792,-0.03876047902655655,0.2070000171661377,-0.020397161463050928,0.4343971957953263,0.09330142785154338,0.320698606480732,-0.5948785685449214,100.0,46.088066691189454,0.11369858931459431,4,-0.25,-0.3250000476837158,-0.017499983310699463,0.14500010013580322,-0.26999998092651367,4,-0.05333334604899098,-1.6666653421203859,3.6800000667572017,4.333333333333333,3.5899999141693115,2.999999999999978,3.5999999046325684,-0.05333334604899098
1649,2003-04-14,3.7899999618530273,3.890000104904175,3.740000009536743,3.7899999618530273,216408.0,0.01066665649414067,-2.0000047683761295,0.0,65.43209077090984,52.23931791756611,-0.24905242730357546,-0.24682096719472657,-0.1248144516475449,0.0895876211750517,30.14342019099758,0.15000009536743164,-0.019571185659026824,0.2394999861717224,-0.010171369658516394,0.4891713420019612,0.11466430825660323,0.3643356640868416,-0.5991858162852535,72.22219278784065,16.213289573667396,0.12483567791511936,4,-0.19499993324279785,-0.29499995708465576,-0.08500003814697266,0.08000004291534424,-0.3299999237060547,0,-0.052770461661411416,2.3333333333333184,3.75,-1.6666653421203859,3.6800000667572017,4.333333333333333,3.5899999141693115,-0.052770461661411416
1650,2003-04-15,3.849999904632568,3.900000095367432,3.7899999618530273,3.809999942779541,215965.0,0.015831119626240175,-1.750005960470173,100.0,71.08432142945367,54.143424357754355,-0.24901710681096656,-0.3043084494801822,-0.1873353512680933,0.029089697868730724,30.018090032087013,0.11000013351440474,-0.0018585268512323339,0.28799992799758867,0.005783157016163276,0.5702166989790141,0.14689154250687597,0.42910831348830136,-0.6032508823178819,86.48643946457626,24.158854330186017,0.14110838549071278,4,-0.16499984264373735,-0.3499999046325679,-0.22999989986419633,-0.06499981880187944,-0.43999981880187944,1,-0.06753246672822188,-2.0000047683761295,3.7899999618530273,2.3333333333333184,3.75,-1.6666653421203859,3.6800000667572017,-0.06753246672822188
1651,2003-04-16,3.829999923706055,3.849999904632568,3.809999942779541,3.849999904632568,159348.0,-0.005194800369331842,3.0000000000001332,-0.49999999999998335,73.74997951091436,57.39959398627082,-0.1946143193651131,-0.28057940775143964,-0.16981832647377804,0.04847034375839465,29.88598687565469,0.0399999618530269,0.033111396651169134,0.25649994611740157,-0.049941403752768565,0.5629412959875717,0.10327927118231672,0.4097206210524864,-0.5179257940860946,78.78783719053463,9.498461354358582,0.153220674935085,4,-0.14499986171722457,-0.32999992370605513,-0.2350000143051152,-0.0699999332427983,-0.4099998474121098,2,-0.0704960799751797,-1.750005960470173,3.849999904632568,-2.0000047683761295,3.7899999618530273,2.3333333333333184,3.75,-0.0704960799751797
1652,2003-04-17,3.7999999523162837,3.829999923706055,3.75,3.8199999332427983,110290.0,-0.007832890858322061,2.9999999999999334,1.0000000000000888,71.95120213785759,61.22750592623739,-0.1314025075589531,-0.24668791448140182,-0.1417339699708804,0.07687188745484486,29.455947500362477,0.07999992370605513,0.06499986814663661,0.21599997282028172,-0.10677742127731094,0.5387773669178744,0.05461127577148517,0.37738866986907826,-0.4291332261215759,59.99994277954066,-15.575878422971016,0.1613886970487964,4,-0.10499989986419633,-0.29999995231628374,-0.24999999999999956,-0.08499991893768266,-0.34999990463256747,3,-0.060526321568317165,3.0000000000001332,3.829999923706055,-1.750005960470173,3.849999904632568,-2.0000047683761295,3.7899999618530273,-0.060526321568317165
1653,2003-04-18,3.7999999523162837,3.7999999523162837,3.7999999523162837,3.7999999523162837,0.0,0.0,1.0,-0.0,86.7646893828047,65.2295507851635,-0.09428764258562561,-0.24341623878967145,-0.14368908068698216,0.07366051505152171,29.002668262866067,0.0,0.08018921567171722,0.20599997043609575,-0.1309460376915106,0.5429459785637021,0.03752696637229258,0.3744729744998989,-0.3762198892043034,37.49994412067512,-40.71821407622749,0.1684730040638031,4,-0.08499991893768266,-0.29999995231628374,-0.24999999999999956,-0.08499991893768266,-0.34999990463256747,4,-0.08421050980480727,2.9999999999999334,3.7999999523162837,3.0000000000001332,3.829999923706055,-1.750005960470173,3.849999904632568,-0.08421050980480727
1654,2003-04-21,3.7999999523162837,3.7999999523162837,3.7999999523162837,3.7999999523162837,0.0,0.0,1.0,0.0,86.7646893828047,69.31451627214179,-0.07558586853961069,-0.23581701334560812,-0.14503974374366058,0.071055225501091,28.160958995022632,0.0,0.10420479611947853,0.19349997043609557,-0.15492653592323524,0.5419264767954264,0.01928671725642994,0.3677132236157612,-0.32859788597875816,33.333280351460154,-47.12639876289588,0.1742132531796655,4,-0.08499991893768266,-0.29999995231628374,-0.2574999928474422,-0.08499991893768266,-0.22000002861022905,0,-0.08421050980480727,1.0,3.7999999523162837,2.9999999999999334,3.7999999523162837,3.0000000000001332,3.829999923706055,-0.08421050980480727
1655,2003-04-22,3.809999942779541,3.809999942779541,3.7699999809265137,3.7999999523162837,31303.0,0.0026315764707212086,7.0,100.0,82.35291917707293,72.90928506959435,-0.05885380121534922,-0.23668722095657335,-0.15469014972932227,0.05896066334174144,26.82816646173629,0.039999961853027344,0.13547845843016004,0.18999996185302725,-0.16835883395240092,0.5483587576584554,0.010820563950312945,0.36917935975574157,-0.2957380735390247,60.00000000000026,-18.13222143115444,0.17917939790271412,4,-0.07499992847442583,-0.309999942779541,-0.2849999666213989,-0.09499990940093994,-0.1299998760223393,1,-0.09186349340919675,1.0,3.7999999523162837,1.0,3.7999999523162837,2.9999999999999334,3.7999999523162837,-0.09186349340919675
1656,2003-04-23,3.740000009536743,3.829999923706055,3.7300000190734863,3.7999999523162837,325634.0,-0.018372686166428176,-1.500000000000011,-5.999999999999689,71.42856534646678,74.7054406275713,0.03873461861373295,-0.15577168327732416,-0.08772586090277557,0.1262780428510264,25.421235004673708,0.0999999046325688,0.14810767102968914,0.10800002813339216,-0.24951180817799257,0.4655118644447769,-0.07075589002229998,0.2867559462890843,-0.18716431768353514,9.999999999999956,-64.89325724556734,0.17875591815569233,4,0.03500008583068892,-0.24000000953674316,-0.21500003337860107,-0.02499997615814209,-0.029999971389770508,2,-0.08823527349320259,7.0,3.809999942779541,1.0,3.7999999523162837,1.0,3.7999999523162837,-0.08823527349320259
1657,2003-04-24,3.7000000476837163,3.7699999809265137,3.7000000476837163,3.75,55888.0,-0.010695176938777973,-1.800000000000032,0.8333333333333321,66.66666666666671,75.13279153388348,0.0914912032758819,-0.10127442765177852,-0.05193369273642334,0.162217919983759,23.630486263365157,0.06999993324279741,0.16400926894937484,0.05550006628036552,-0.29257582392574344,0.4035759564864745,-0.11853787882268874,0.22953801138341978,-0.11244791547908584,0.0,-70.98221903973081,0.17403794510305448,4,0.10000002384185791,-0.20000004768371626,-0.17750006914138838,0.01499998569488481,-0.029999971389771396,3,-0.07567566696791184,-1.500000000000011,3.740000009536743,7.0,3.809999942779541,1.0,3.7999999523162837,-0.07567566696791184
1658,2003-04-25,3.7100000381469727,3.759999990463257,3.690000057220459,3.7200000286102295,112035.0,0.0027027000903734333,-1.8,0.2000000000000018,58.33332505491079,74.34403978766136,0.08406036778323545,-0.09487378675033398,-0.06546727390699081,0.1484941181448356,21.622626713270048,0.06999993324279785,0.182573949861768,0.05200005769729632,-0.28339286484541404,0.3873929802400067,-0.11569640357405886,0.2196965189686515,-0.09120310962606215,14.28571428571424,-50.83550329607173,0.1676964612713552,4,0.08500003814697266,-0.21000003814697266,-0.20000004768371582,0.004999995231628418,0.0,4,-0.07008085924255625,-1.800000000000032,3.7000000476837163,-1.500000000000011,3.740000009536743,7.0,3.809999942779541,-0.07008085924255625
1659,2003-04-28,3.7300000190734863,3.7799999713897705,3.7000000476837163,3.740000009536743,73248.0,0.005390830382983713,-1.285714285714302,1.0,63.829805582243814,73.5379824713047,0.0610772791587042,-0.08538524797837876,-0.0878741622901047,0.12436980207578552,17.812352295352525,0.07999992370605424,0.19129511461090098,0.05050003528594971,-0.2404493876595497,0.3414494582314491,-0.0949746761868,0.19597474675869941,-0.08308277386792362,28.57142857142848,-31.91271910158449,0.1454747114727496,4,0.039999961853027344,-0.23000001907348633,-0.2200000286102295,-0.014999985694885254,0.0,0,-0.0750670160745256,-1.8,3.7100000381469727,-1.800000000000032,3.7000000476837163,-1.500000000000011,3.740000009536743,-0.0750670160745256
1660,2003-04-29,3.75,3.759999990463257,3.7100000381469727,3.740000009536743,64901.0,0.005361925153952507,2.3333333333333335,-1.0,66.66668322352004,72.75094955048311,0.028385622892432405,-0.07372363904776869,-0.11042065326876038,0.09904254317559591,13.796165913274988,0.04999995231628418,0.18831052809045712,0.04800001382827768,-0.18275158108530043,0.2787516087418558,-0.0673757836285116,0.16337581128506695,-0.07777446977825031,42.85714285714272,-15.138557068175523,0.11537579745678907,4,0.009999990463256836,-0.25,-0.24500000476837158,-0.034999966621398926,-0.029999971389770508,1,-0.045333353678385424,-1.285714285714302,3.7300000190734863,-1.8,3.7100000381469727,-1.800000000000032,3.7000000476837163,-0.045333353678385424
1661,2003-04-30,3.7699999809265137,3.7699999809265137,3.7200000286102295,3.759999990463257,76008.0,0.005333328247070224,9.0,1.0,60.975609756097626,71.5314392858431,-0.001140309904107184,-0.07471422393653926,-0.13246486733896923,0.073617832082566,11.329543755356555,0.04999995231628418,0.17953159066561897,0.05349999666213989,-0.15376537259252654,0.2607653659168063,-0.05013268796519332,0.1571326812894731,-0.07499699419019557,88.88888888888889,32.37872514047632,0.10363268462733313,4,-0.009999990463256836,-0.26999998092651367,-0.2524999976158142,-0.0549999475479126,0.0,2,-0.023872656399110515,2.3333333333333335,3.75,-1.285714285714302,3.7300000190734863,-1.8,3.7100000381469727,-0.023872656399110515
1662,2003-05-01,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0,0.0,1.0,0.0,52.94117647058823,67.77327118448574,-0.006530030414445331,-0.056337834249034824,-0.1348736270452715,0.06989440986155859,9.973427791286587,0.0,0.15920279904298962,0.0399999976158143,-0.1414560664354556,0.2214560616670842,-0.050728034409820655,0.13072802964144925,-0.059999942779541016,88.88888888888889,36.315117471099825,0.09072803202563501,5,-0.009999990463256836,-0.26999998092651367,-0.22499996423721313,-0.0549999475479126,0.029999971389770064,3,-0.015915104266073565,9.0,3.7699999809265137,2.3333333333333335,3.75,-1.285714285714302,3.7300000190734863,-0.015915104266073565
1663,2003-05-02,3.75,3.759999990463257,3.7100000381469727,3.740000009536743,47673.0,-0.005305034755357818,2.3333333333333335,100.0,43.749999999999986,62.99386125306298,0.006293405965028143,-0.017547854613909397,-0.11724209185438239,0.08585720120778673,8.716443806117194,0.059999942779541016,0.1366957696306983,0.007500016689300448,-0.13815635502836932,0.1531563884069702,-0.06532816916953443,0.08032820254813533,0.15000009536743208,62.49999999999979,11.898910450719043,0.07282818585883498,5,0.009999990463256836,-0.25,-0.2124999761581421,-0.034999966621398926,-0.0699999332427983,4,-0.02133331298828134,1.0,3.7699999809265137,9.0,3.7699999809265137,2.3333333333333335,3.75,-0.02133331298828134
1664,2003-05-05,3.7300000190734863,3.75,3.7000000476837163,3.75,119853.0,-0.005333328247070335,3.9999999999999556,-2.0,28.571428571428626,57.01814007465806,0.017120032410998576,0.010886130930717552,-0.10053654821670754,0.10182237482270295,8.154345098283347,0.049999952316283736,0.11593140770259458,-0.01749995946884164,-0.15343723449180402,0.11843731555412074,-0.08546859698032305,0.05046867804263977,0.16620007514953672,42.85714285714249,-3.0723087804817624,0.06796863751148129,5,0.029999971389770508,-0.23000001907348633,-0.19749999046325684,-0.014999985694885254,-0.12000012397766113,0,-0.005361925153952618,2.3333333333333335,3.75,1.0,3.7699999809265137,9.0,3.7699999809265137,-0.005361925153952618
1665,2003-05-06,3.740000009536743,3.740000009536743,3.6800000667572017,3.7300000190734863,109160.0,0.0026809625769763645,11.000000000000089,-0.5,33.33333333333327,52.78533651764322,-0.0043065461752629375,0.012556132523005914,-0.1124931837520009,0.08860312482543531,7.637115523762014,0.05999994277954146,0.08538537004856739,-0.014499974250793635,-0.1315649173435398,0.10256496884195254,-0.07303244579716672,0.044032497295579454,0.14835208282470758,66.66666666666683,23.865251711772814,0.058532471546373165,5,-0.009999990463256836,-0.16499996185302734,-0.33500009775161743,-0.11500000953674316,-0.08999991416931108,1,-0.002673794234694493,3.9999999999999556,3.7300000190734863,2.3333333333333335,3.75,1.0,3.7699999809265137,-0.002673794234694493
1666,2003-05-07,3.759999990463257,3.759999990463257,3.690000057220459,3.7000000476837163,108775.0,0.005347588469388986,1.3333333333333333,5.999999999999956,42.307692307692385,50.07878381109052,-0.023659199296238942,0.006266427302231481,-0.1352248867182051,0.06690454273424695,6.915991385227745,0.06999993324279785,0.05374605782347475,-0.0029999971389771396,-0.0908035220091663,0.08480352773121203,-0.04690175957407172,0.04090176529611744,0.11585098036193875,88.88888888888894,46.26927844628104,0.04390176243509455,5,-0.029999971389770508,-0.15999996662139893,-0.3550000786781311,-0.13499999046325684,-0.12999987602233887,2,-0.01063828775385156,11.000000000000089,3.740000009536743,3.9999999999999556,3.7300000190734863,2.3333333333333335,3.75,-0.01063828775385156
1667,2003-05-08,3.559999942779541,3.9300000667572017,3.490000009536743,3.759999990463257,1395855.0,-0.0531915021784547,-1.5882362840912332,-3.3333373069801326,23.913031084094953,46.25430670322209,0.17253756125822273,0.20745156540868281,0.059340719803546715,0.2614710090322738,7.9577190762205845,0.44000005722045854,0.02523314812755162,-0.19700003862381,-0.3185860142721868,-0.07541406297543318,-0.2577930264479984,-0.1362070507996216,0.12000012397766069,15.909073668080215,-26.228003584084274,0.060792987824188474,5,0.15000009536743164,0.14000010490417436,-0.15500003099441528,0.04999995231628418,0.1000001430511479,3,0.05898877570852168,1.3333333333333333,3.759999990463257,11.000000000000089,3.740000009536743,3.9999999999999556,3.7300000190734863,0.05898877570852168
1668,2003-05-09,3.5499999523162837,3.609999895095825,3.5,3.5999999046325684,404135.0,-0.002808986130333868,2.142857142857143,0.2499997019768494,23.404243446783425,41.76257757705984,0.17595868716241858,0.21259991103209464,0.06367802193767425,0.26528542052194526,9.234255931753173,0.1099998950958252,0.005612717923323629,-0.1970000267028813,-0.3498811097307848,-0.04411894367497782,-0.27344056821683305,-0.12055948518892956,0.38000011444091797,13.636348858354369,-28.39101126298595,0.07644054151395185,5,0.16000008583068892,0.15000009536743164,-0.145000040531158,0.05999994277954146,0.13000011444091797,4,0.07042253615718552,-1.5882362840912332,3.559999942779541,1.3333333333333333,3.759999990463257,11.000000000000089,3.740000009536743,0.07042253615718552
1669,2003-05-12,3.5899999141693115,3.630000114440918,3.5299999713897705,3.630000114440918,236994.0,0.01126759503952357,3.9999821186960953,0.8000047683761224,27.999986648553204,37.46627795761908,0.12740976868218068,0.16532446778129994,0.01836342244057665,0.22134541146391928,9.568808337088427,0.10000014305114746,-0.008596670751130908,-0.14700006246566755,-0.31358810919516245,0.01958798426382735,-0.230294085830415,-0.0637060391009201,0.3400001525878902,22.72724809725745,-16.323338788841752,0.08329402336474752,5,0.12000012397766113,0.12000012397766113,-0.19249999523162842,0.009999990463256836,0.0700001716613774,0,0.02506968098597162,2.142857142857143,3.5499999523162837,-1.5882362840912332,3.559999942779541,1.3333333333333333,3.759999990463257,0.02506968098597162
1670,2003-05-13,3.5899999141693115,3.5999999046325684,3.5499999523162837,3.5799999237060547,146549.0,0.0,2.333333333333363,-0.2499985098913413,32.55812148263148,34.30877926056728,0.11435233839853742,0.15267491712923187,0.01519586080604629,0.2173653641215103,9.849346378400483,0.049999952316284624,-0.01680337377171659,-0.13400006294250488,-0.30400317568358526,0.03600304979857549,-0.21900161931304485,-0.04899850657196492,0.33140015125274624,22.72724809725745,-19.171944139524534,0.08500155637054009,5,0.12000012397766113,0.12000012397766113,-0.1824999451637268,-0.024999856948852095,0.009999990463256836,1,0.00557102546091337,3.9999821186960953,3.5899999141693115,2.142857142857143,3.5499999523162837,-1.5882362840912332,3.559999942779541,0.00557102546091337
1671,2003-05-14,3.559999942779541,3.5899999141693115,3.539999961853028,3.5799999237060547,84332.0,-0.008356538191369944,1.4999999999999778,-2.0,33.333314411216534,32.13012792063709,0.12452643057035928,0.17013282729657053,0.041614360013555896,0.24317043357205748,10.174173169576601,0.049999952316283736,-0.031165766421368257,-0.1505000352859498,-0.32778663062976987,0.02678656005787028,-0.23914333295785983,-0.06185673761403976,0.3529721213340755,15.909073668080215,-29.997523479482236,0.08864329767191008,5,0.15000009536743164,0.15000009536743164,-0.15999996662139893,-0.04999995231628418,0.039999961853027344,2,0.025280942144516372,2.333333333333363,3.5899999141693115,3.9999821186960953,3.5899999141693115,2.142857142857143,3.5499999523162837,0.025280942144516372
1672,2003-05-15,3.5699999332427983,3.5799999237060547,3.509999990463257,3.5699999332427983,191975.0,0.002808986130333979,6.000000000000311,-0.0,33.333314411216676,30.972718410772277,0.09294735657724607,0.14969317059329423,0.028397634836494934,0.22899110315327276,11.182622977663842,0.06999993324279785,-0.04990102843502253,-0.1290000438690182,-0.31160117200669246,0.05360108426865606,-0.22030060793785555,-0.037699479800180846,0.33471268958854594,53.846055092983505,3.7768869193424166,0.09130056406883716,5,0.14000010490417436,0.14000010490417436,-0.18749994039535567,-0.06499993801116988,0.029999971389770064,3,0.016806773759129756,1.4999999999999778,3.559999942779541,2.333333333333363,3.5899999141693115,3.9999821186960953,3.5899999141693115,0.016806773759129756
1673,2003-05-16,3.4800000190734863,3.5799999237060547,3.4300000667572017,3.5699999332427983,375584.0,-0.025210060462819373,1.7272727272727353,-100.0,24.489784002397897,30.519202347546642,0.15714561069389044,0.2260816133829282,0.11664772423914282,0.3136072174322573,12.453589532426616,0.14999985694885298,-0.06964006123599287,-0.20299996137619036,-0.403536114175155,-0.0024638085772257234,-0.30326803777567246,-0.10273188497670827,0.4166183513012309,24.999970197684885,-26.640602463133295,0.10026807639948229,5,0.20000004768371538,0.20000004768371538,-0.06500005722045898,0.014999985694885254,0.11999988555908203,4,0.05172415683064435,6.000000000000311,3.5699999332427983,1.4999999999999778,3.559999942779541,2.333333333333363,3.5899999141693115,0.05172415683064435
1674,2003-05-19,3.4800000190734863,3.4800000190734863,3.440000057220459,3.4600000381469727,129337.0,0.0,3.0,-0.22222222222222113,21.276584951621402,29.179563638467545,0.13181557181472536,0.2117345611763901,0.11808561091184,0.30768974233039526,13.79324069910139,0.039999961853027344,-0.0869562863603055,-0.18699996471405012,-0.3989682090042015,0.02496827957610126,-0.2929840868591258,-0.08101584256897443,0.39795361915653027,29.411764705882536,-22.37570751135225,0.10598412214507562,5,0.20000004768371538,0.20000004768371538,-0.01750004291534424,-0.010000109672546387,0.11999988555908203,0,0.057471277755039685,1.7272727272727353,3.4800000190734863,6.000000000000311,3.5699999332427983,1.4999999999999778,3.559999942779541,0.057471277755039685
1675,2003-05-20,3.4600000381469727,3.490000009536743,3.440000057220459,3.4500000476837163,101618.0,-0.0057471209243954435,-2.3333333333333335,0.4999999999999778,17.021267961297156,26.36996093331252,0.12060341806280661,0.2152025345891202,0.1415773754184637,0.3215958738656659,15.451449761645991,0.04999995231628418,-0.10140812957029999,-0.18949995040893564,-0.4094018622034712,0.030401961385599918,-0.29945090630620363,-0.07954899451166764,0.40003545722413136,18.750000000000224,-27.173514912567132,0.10995095589726787,5,0.22000002861022905,0.22000002861022905,0.08499997854232788,0.034999966621398926,0.1700000762939453,1,0.05780348135222213,3.0,3.4800000190734863,1.7272727272727353,3.4800000190734863,6.000000000000311,3.5699999332427983,0.05780348135222213
1676,2003-05-21,3.4100000858306885,3.4800000190734863,3.380000114440918,3.4300000667572017,199379.0,-0.014450853111279693,-1.5,-2.0000000000000444,15.384608330807893,25.422358405169515,0.12933583371104573,0.2521394264487782,0.1977838972353414,0.3651493635445986,17.35680837416896,0.09999990463256836,-0.11241169290287933,-0.22299990653991708,-0.4629209433206851,0.016921130240850957,-0.3429604249303013,-0.10303938814953284,0.4328339923958593,15.0,-24.43577281733444,0.11996051839038407,5,0.09500002861022949,0.24500000476837158,0.1824999451637268,0.08999991416931152,0.19999980926513672,2,0.05571842053358633,-2.3333333333333335,3.4600000381469727,3.0,3.4800000190734863,1.7272727272727353,3.4800000190734863,0.05571842053358633
1677,2003-05-22,3.4200000762939453,3.440000057220459,3.380000114440918,3.390000104904175,263030.0,0.002932548449136041,-1.4,-1.5000000000000333,17.64705057374769,24.782670308165546,0.1088334227695813,0.231980763931821,0.19165560413906313,0.34853594661069476,19.07813848201925,0.059999942779541016,-0.12772653163305492,-0.19899991750717172,-0.45462297515882355,0.05662314014448011,-0.3268114463329974,-0.07118838868134603,0.39506396410546474,20.0,-15.835949128884494,0.1278115288258258,5,0.08500003814697266,0.23500001430511475,0.17249995470046997,0.07999992370605469,0.18999981880187988,3,0.05263152757987033,-1.5,3.4100000858306885,-2.3333333333333335,3.4600000381469727,3.0,3.4800000190734863,0.05263152757987033
1678,2003-05-23,3.4500000476837163,3.5299999713897705,3.4300000667572017,3.4300000667572017,414765.0,0.008771921263311944,-8.9999999999996,0.6666666666666963,23.07691249621182,24.235662069016502,0.07057884399723502,0.19131219522890186,0.16112007486427116,0.3120298563086612,20.28175593183441,0.1099998950958252,-0.14926366833864524,-0.15599994659423766,-0.41849001661385943,0.10649012342538411,-0.28724498160404854,-0.024754911584426775,0.3389601571581844,46.66666666666696,11.234757664119392,0.13124503500981083,5,0.0399999618530269,0.2050000429153438,0.14749997854232744,0.049999952316283736,0.07999992370605424,4,0.04347821880453595,-1.4,3.4200000762939453,-1.5,3.4100000858306885,-2.3333333333333335,3.4600000381469727,0.04347821880453595
1679,2003-05-26,3.4500000476837163,3.509999990463257,3.4500000476837163,3.4600000381469727,212435.0,0.0,-11.000000000000977,-0.4999999999999556,21.56861736791386,23.0146060562701,0.054346546372455506,0.17840675592720068,0.15831681492488503,0.3056173535202844,21.773987603300053,0.05999994277954057,-0.14486117373662966,-0.14199994802474913,-0.40650341654006716,0.1225035204905689,-0.27425168228240837,-0.009748213767089897,0.3144225517341255,46.66666666666696,14.558437003895847,0.13225173425765901,5,0.03499996662139848,0.2050000429153438,0.15749996900558427,0.049999952316283736,0.09999990463256747,0,0.04347821880453595,-8.9999999999996,3.4500000476837163,-1.4,3.4200000762939453,-1.5,3.4100000858306885,0.04347821880453595
1680,2003-05-27,3.5799999237060547,3.5799999237060547,3.4500000476837163,3.4600000381469727,352133.0,0.03768112296393111,1.1666666666666592,-12.000000000000533,35.48385732255019,23.253555268640504,-0.08629594261500273,0.03691029732178386,0.0276112572263969,0.16989581665188913,22.995529709645794,0.12999987602233842,-0.13594872776231925,-0.0035000681877135342,-0.25733586349183346,0.2503357271164064,-0.1304179658397735,0.12341782946434643,0.16135732661317181,100.0,71.97290649717121,0.12691789765206,5,-0.09999990463256836,0.07500016689300537,0.02750009298324585,-0.07999992370605469,-0.07999992370605469,1,0.005586586970037999,-11.000000000000977,3.4500000476837163,-8.9999999999996,3.4500000476837163,-1.4,3.4200000762939453,0.005586586970037999
1681,2003-05-28,3.6800000667572017,3.690000057220459,3.5799999237060547,3.5999999046325684,401447.0,0.02793300144756028,1.1999995231635239,0.6666686534900502,61.53847917298049,26.38746246439204,-0.18716653698587615,-0.07397063918617208,-0.07130234892209364,0.0648570964189461,24.05753611595709,0.1100001335144043,-0.1292770557583296,0.10100007057189897,-0.14186871421175384,0.3438688553555518,-0.020434321819927437,0.22243446296372538,0.03967575540932611,96.77419602932996,64.43770299482637,0.12143439239182645,5,-0.14499998092651323,-0.024999976158141646,-0.06250005960464433,-0.1800000667572017,-0.13000011444091797,2,-0.013586943317733025,1.1666666666666592,3.5799999237060547,-11.000000000000977,3.4500000476837163,-8.9999999999996,3.4500000476837163,-0.013586943317733025
1682,2003-05-29,3.7100000381469727,3.7200000286102295,3.670000076293945,3.7100000381469727,177473.0,0.008152165990640059,4.000000000000044,0.0,64.81483034964103,30.868023169641276,-0.21816101478897343,-0.11457020476360746,-0.09952240017984026,0.02930315824698937,25.284851656419043,0.049999952316284624,-0.1261210949372229,0.13400003910064706,-0.10026474074967107,0.3682648189509652,0.016867649175487998,0.2511324290258061,-0.3299999237060547,96.5517269728729,59.29484037995941,0.11713238992515902,5,-0.15999996662139893,-0.0549999475479126,-0.07249999046325684,-0.21000003814697266,-0.16000008583068892,3,-0.026954216178686208,1.1999995231635239,3.6800000667572017,1.1666666666666592,3.5799999237060547,-11.000000000000977,3.4500000476837163,-0.026954216178686208
1683,2003-05-30,3.670000076293945,3.7799999713897705,3.670000076293945,3.7100000381469727,623325.0,-0.010781660765967649,-4.4999999999999,-100.0,57.40742621272329,34.88256108754149,-0.16581215396292848,-0.08524130242999073,-0.05849300205249408,0.0631408278534038,26.10490348116783,0.10999989509582564,-0.1221746579994587,0.09800007343292183,-0.12627417288784093,0.3222743197536846,-0.014137049727459328,0.210137196593303,-0.2831999635696407,66.66669074935682,26.432935748795472,0.11213712316038127,5,-0.09000003337860063,-0.01499998569488481,-0.020000040531158003,-0.17000007629394487,-0.08000016212463334,4,-0.016348822874878377,4.000000000000044,3.7100000381469727,1.1999995231635239,3.6800000667572017,1.1666666666666592,3.5799999237060547,-0.016348822874878377
1684,2003-06-02,3.7100000381469727,3.7300000190734863,3.690000057220459,3.7000000476837163,192995.0,0.01089917194045964,-1.6666666666666667,-0.24999999999998612,60.344843887129265,39.69629174596728,-0.18970512753254498,-0.13366975556167882,-0.09536560531604099,0.017148610772592665,26.86219036176347,0.05999994277954146,-0.11779402940470218,0.13900003433227548,-0.08246872695638086,0.3604687956209318,0.028265653687947534,0.24973441497660342,-0.30747193107604964,78.78789411322715,34.83852887803246,0.11073438064432814,6,-0.12999999523162842,-0.0549999475479126,-0.0625,-0.21000003814697266,-0.1100001335144043,0,-0.048517537710621284,-4.4999999999999,3.670000076293945,4.000000000000044,3.7100000381469727,1.1999995231635239,3.6800000667572017,-0.048517537710621284
1685,2003-06-03,3.7300000190734863,3.7699999809265137,3.670000076293945,3.7000000476837163,393080.0,0.005390830382983713,-1.22222222222221,3.000000000000089,64.91229537819058,45.19936808456536,-0.1870480045759093,-0.16280438886328774,-0.11161896786436909,-0.008468818356981433,27.576079926463514,0.0999999046325688,-0.098485275701504,0.15950001478195208,-0.06040185855190172,0.3794018881158059,0.0495490781150254,0.26945095144887876,-0.3123730374298095,75.00002980231528,26.367604465421238,0.10995093666692687,6,-0.1499999761581421,-0.07499992847442627,-0.09500002861022949,-0.23000001907348633,-0.1400001049041748,1,-0.04825739030476295,-1.6666666666666667,3.7100000381469727,-4.4999999999999,3.670000076293945,4.000000000000044,3.7100000381469727,-0.04825739030476295
1686,2003-06-04,3.7200000286102295,3.740000009536743,3.690000057220459,3.7100000381469727,435475.0,-0.0026809625769762535,1.0,0.33333333333333826,63.15791014710009,50.25613025938229,-0.1435454624443233,-0.16438273342913678,-0.09662179701684703,-0.00452079766702651,28.616663118682794,0.04999995231628418,-0.0765513971862033,0.15150002241134652,-0.061772708181766944,0.36477275300446,0.04486365711478957,0.2581363877079035,-0.2878781273767088,45.45454545454567,-2.4143586565205126,0.10663636529655678,6,-0.11500000953674316,-0.06499993801116943,-0.09000003337860107,-0.2200000286102295,-0.10000014305114746,2,-0.05913979218231891,-1.22222222222221,3.7300000190734863,-1.6666666666666667,3.7100000381469727,-4.4999999999999,3.670000076293945,-0.05913979218231891
1687,2003-06-05,3.7699999809265137,3.7799999713897705,3.7200000286102295,3.75,428846.0,0.013440847293478164,2.0,2.0,77.35850075124378,56.287417843274724,-0.15497400578331177,-0.20853504648406673,-0.1393286395824882,-0.06114177374715224,28.068787918950157,0.059999942779541016,-0.0474162949943997,0.1909999728202818,-0.040416699283278845,0.42241664492384245,0.07529163676850148,0.30670830887206213,-0.32396295688674304,90.90909090909095,38.48897193440308,0.11570833605178041,6,-0.1549999713897705,-0.11499989032745361,-0.13999998569488525,-0.26999998092651367,-0.22000002861022994,3,-0.05835544554993943,1.0,3.7200000286102295,-1.22222222222221,3.7300000190734863,-1.6666666666666667,3.7100000381469727,-0.05835544554993943
1688,2003-06-06,3.7999999523162837,3.9300000667572017,3.740000009536743,3.759999990463257,1322367.0,0.007957552133036616,-3.750005960470151,1.9999999999999778,78.57143769459324,62.6210645462391,-0.1453952608327218,-0.23067200518611664,-0.1612141519052357,-0.09733619580170272,27.89223140264835,0.19000005722045854,-0.007894861256055208,0.20849994421005213,-0.042500132833585,0.4595000212536893,0.08299990568823334,0.3339999827318709,-0.3406044103825132,49.99995415027157,-5.110366679028523,0.12550003852181862,6,-0.10999989509582475,-0.14499986171722368,-0.16999995708465532,-0.29999995231628374,-0.23000001907348544,4,-0.0657894745097597,2.0,3.7699999809265137,1.0,3.7200000286102295,-1.22222222222221,3.7300000190734863,-0.0657894745097597
1689,2003-06-09,3.6800000667572017,3.759999990463257,3.609999895095825,3.740000009536743,674160.0,-0.03157891764865317,2.0000047683761295,-1.5000000000000278,66.66667870801614,66.08582247795754,0.011914020343747556,-0.10918161890096911,-0.02981360153000434,0.016506918807182913,27.44882420218337,0.19000005722045854,0.02928926238674645,0.08400005102157548,-0.1700948100199744,0.33809491206312536,-0.04304737949919968,0.21104748154235065,-0.1923682533340254,21.875041909493266,-36.271706049938985,0.12704743052077497,6,0.07499992847442671,-0.024999976158141646,-0.050000071525573286,-0.1800000667572017,-0.07000017166137651,0,-0.02445656275957564,-3.750005960470151,3.7999999523162837,2.0,3.7699999809265137,1.0,3.7200000286102295,-0.02445656275957564
1690,2003-06-10,3.609999895095825,3.7000000476837163,3.5999999046325684,3.660000085830689,174661.0,-0.019021785432482452,-1.8571399377388564,0.8333373069801091,64.70587204071629,66.43775501881707,0.09679638391863898,-0.039638563601927856,0.05100888384855118,0.07956142451046233,26.943913325554675,0.1000001430511479,0.06224958027878502,0.012999880313873113,-0.24115296962536803,0.26715273025311426,-0.11407654465574746,0.14007630528349369,-0.0958259864726072,3.0302986516352295,-58.071964087515774,0.1270764249696205,6,0.15500009059906006,0.04500019550323486,0.020000100135803223,-0.1099998950958252,0.009999990463256836,1,-0.0027700805412326224,2.0000047683761295,3.6800000667572017,-3.750005960470151,3.7999999523162837,2.0,3.7699999809265137,-0.0027700805412326224
1691,2003-06-11,3.650000095367432,3.660000085830689,3.609999895095825,3.619999885559082,146530.0,0.01108038820886037,-1.0000000000000178,-0.6000019073413604,66.19718357155044,66.59134982125146,0.05821510590499157,-0.07647118204075598,0.01671610783091504,0.03309698639124026,26.32825908140775,0.050000190734863725,0.09958581177198544,0.04850007295608583,-0.2060810855308941,0.30308123144306576,-0.07879050628740414,0.1757906521995758,-0.11087661725617526,15.15156550619506,-49.036909208137835,0.12729057924349,6,0.11499989032745317,0.004999995231627974,0.0024999380111689895,-0.15000009536743208,-0.04000020027160689,2,-0.016438405378200516,-1.8571399377388564,3.609999895095825,2.0000047683761295,3.6800000667572017,-3.750005960470151,3.7999999523162837,-0.016438405378200516
1692,2003-06-12,3.630000114440918,3.7000000476837163,3.630000114440918,3.650000095367432,225890.0,-0.005479446686014633,-6.000000000000044,-0.6666613685130781,62.857146749690784,67.19687432535895,0.07339161805795902,-0.05454206200168432,0.04166402840285599,0.04740883234707116,25.545744164379276,0.0699999332427983,0.12216270830252673,0.02550008296966544,-0.22893218007043048,0.27993234600976136,-0.10171604855038252,0.1527162144897134,-0.06742404101090438,9.090968202924468,-54.94631940767317,0.12721613152004788,6,0.13499987125396729,0.02499997615814209,0.03499990701675415,-0.13000011444091797,-0.03000020980834961,3,-0.002754883902634897,-1.0000000000000178,3.650000095367432,-1.8571399377388564,3.609999895095825,2.0000047683761295,3.6800000667572017,-0.002754883902634897
1693,2003-06-13,3.660000085830689,3.670000076293945,3.609999895095825,3.650000095367432,96518.0,0.008264454667762822,3.0000158945873054,-0.4999999999999889,64.38356388082727,67.64562099132539,0.04673908845836516,-0.0741680905375195,0.017062614744046467,0.014072825976350956,24.04160779172311,0.06000018119811967,0.12016920735473802,0.04650005102157628,-0.20205575230925543,0.295055854352408,-0.07777785064383957,0.17077795268699214,-0.0753785728010441,37.50009313220778,-27.547470251321315,0.12427790166541595,6,0.10499989986419633,-0.004999995231628862,0.04499995708465532,-0.14500010013580367,-0.019999980926514116,4,-0.030054680583276316,-6.000000000000044,3.630000114440918,-1.0000000000000178,3.650000095367432,-1.8571399377388564,3.609999895095825,-0.030054680583276316
1694,2003-06-16,3.6800000667572017,3.6800000667572017,3.609999895095825,3.650000095367432,167700.0,0.00546447553483409,3.6666825612538734,2.999999999999911,58.06452605280044,66.88475773294871,0.02462575019565305,-0.08265403393573578,-0.0013860337922912969,-0.00902108396190604,22.48649950267255,0.07000017166137651,0.11373395985488033,0.05650002956390354,-0.18544600143379908,0.29844606056160616,-0.06447298593494777,0.17747304506275485,-0.07465584050390328,80.00004768364681,18.57342355935718,0.1209730154988513,6,0.08499991893768355,-0.024999976158141646,0.024999976158142534,-0.16500008106231645,-0.02999997138976962,0,-0.029891340086668827,3.0000158945873054,3.660000085830689,-6.000000000000044,3.630000114440918,-1.0000000000000178,3.650000095367432,-0.029891340086668827
1695,2003-06-17,3.660000085830689,3.7000000476837163,3.650000095367432,3.6800000667572017,568542.0,-0.005434777327092966,-1.5000000000000555,-0.6666666666666567,48.14814978339237,65.21700658142564,0.037606776663461794,-0.04943695876456822,0.020932007508684958,0.007417912384295011,21.080113403732526,0.04999995231628418,0.11465391911079514,0.02650004625320479,-0.20321599906202392,0.2562160915684335,-0.08835797640440957,0.14135806891081915,-0.050000190734863725,55.55567329292609,-1.341899693168898,0.11485802265761426,6,0.10499989986419633,-0.004999995231628862,0.049999952316283736,-0.14500010013580367,0.06999993324279741,1,-0.013661253978772936,3.6666825612538734,3.6800000667572017,3.0000158945873054,3.660000085830689,-6.000000000000044,3.630000114440918,-0.013661253978772936
1696,2003-06-18,3.5999999046325684,3.7000000476837163,3.559999942779541,3.660000085830689,184000.0,-0.016393491746190092,-1.0000000000000064,3.000011920940479,40.350868387128074,61.10504742985722,0.08805474547418823,0.026906900563491654,0.0829232140205054,0.0649091048781254,18.78768584373482,0.14000010490417525,0.10845420272560347,-0.04300012588500968,-0.24820604309054728,0.16220579132052793,-0.14560308448777848,0.059602832717759124,0.33000016212463334,28.57137991461206,-22.3472885817363,0.10260295860276873,6,0.14500010013580322,0.0550001859664917,0.1100001335144043,-0.0849999189376831,0.20000004768371538,2,0.005555550404536813,-1.5000000000000555,3.660000085830689,3.6666825612538734,3.6800000667572017,3.0000158945873054,3.660000085830689,0.005555550404536813
1697,2003-06-19,3.5999999046325684,3.630000114440918,3.5699999332427983,3.619999885559082,87466.0,0.0,1.9999761584035445,0.3333320087896693,43.396212834831815,57.19668911210594,0.0686204453953847,0.043303662501575246,0.08205387214504434,0.06237464442496776,16.371372649843135,0.06000018119811967,0.09690974972024335,-0.052000117301941096,-0.23001254117296144,0.12601230656907925,-0.14100632923745104,0.03700609463356885,0.32260015964508026,28.57137991461206,-19.514414484958756,0.08900621193551016,6,0.060000061988830566,0.0550001859664917,0.1100001335144043,-0.0849999189376831,0.20000004768371538,3,0.0027777752022684066,-1.0000000000000064,3.5999999046325684,-1.5000000000000555,3.660000085830689,3.6666825612538734,3.6800000667572017,0.0027777752022684066
1698,2003-06-20,3.5999999046325684,3.660000085830689,3.559999942779541,3.619999885559082,279827.0,0.0,-1.0000047683761384,1.0,38.775502260109654,54.09766950678301,0.04164653211733782,0.05809607922971738,0.07890995399852097,0.05981445362871751,15.403648156171101,0.1000001430511479,0.0864391404367959,-0.05950011014938372,-0.21257046497248,0.09357024467371255,-0.13603528756093208,0.017035067262164638,0.315348157215118,28.57137991461206,-14.985112909375623,0.07653517741154822,6,0.03000009059906006,0.0550001859664917,0.1100001335144043,-0.0849999189376831,0.22000002861022994,4,0.0,1.9999761584035445,3.5999999046325684,-1.0000000000000064,3.5999999046325684,-1.5000000000000555,3.660000085830689,0.0
1699,2003-06-23,3.5999999046325684,3.650000095367432,3.5799999237060547,3.650000095367432,156344.0,0.0,1.7999961853172544,2.500011920940346,36.17020844873799,50.92704021878542,0.0325255190798579,0.07368789653878505,0.07441169945620985,0.057068599934899655,14.383626628374508,0.0700001716613774,0.06220406688730318,-0.06700010299682635,-0.188239373416339,0.05423916742268631,-0.12761973820658268,-0.006380467787070021,0.3082411948337551,28.57137991461206,-10.552999519391207,0.06061963520975625,6,0.03000009059906006,0.0550001859664917,0.08000016212463334,-0.0849999189376831,0.1400001049041748,0,0.011111167036458314,-1.0000047683761384,3.5999999046325684,1.9999761584035445,3.5999999046325684,-1.0000000000000064,3.5999999046325684,0.011111167036458314
1700,2003-06-24,3.5999999046325684,3.609999895095825,3.5499999523162837,3.5799999237060547,149424.0,0.0,2.000000000000022,-0.39999809265863956,36.95651610542446,47.678077166993646,0.03459598367502359,0.07933037976475488,0.06788642722839588,0.05429486979205844,14.184342755925517,0.05999994277954146,0.03175364937424696,-0.06800010204315177,-0.18651731156265594,0.05051710747635241,-0.12725870680290408,-0.008741497283399458,0.3012763717000193,33.33328035146065,-4.78422838326189,0.05925860475975218,6,0.02500009536743164,0.0550001859664917,0.08000016212463334,-0.0849999189376831,0.15000009536743164,1,0.01388894223872672,1.7999961853172544,3.5999999046325684,-1.0000047683761384,3.5999999046325684,1.9999761584035445,3.5999999046325684,0.01388894223872672
1701,2003-06-25,3.630000114440918,3.670000076293945,3.5899999141693115,3.619999885559082,91253.0,0.008333391834189907,-1.2857133125796019,0.5000119209403238,34.09094357289311,44.481832369571684,0.0016320566967471528,0.04784528930552012,0.032219771080554516,0.021826891476077748,15.178441971476714,0.08000016212463334,0.01552095505625628,-0.03549989461898795,-0.15505613826910158,0.08405634903112569,-0.09527801644404477,0.02427822720606887,0.2572251089310176,66.66673289398169,33.77181305124513,0.059778121825056825,6,-0.005000114440917969,0.02499997615814209,0.049999952316283736,-0.11500012874603271,0.16999983787536577,2,0.02754818222587585,2.000000000000022,3.5999999046325684,1.7999961853172544,3.5999999046325684,-1.0000047683761384,3.5999999046325684,0.02754818222587585
1702,2003-06-26,3.609999895095825,3.640000104904175,3.5899999141693115,3.640000104904175,134918.0,-0.005509702125222393,2.3333227370261462,-2.9999523173755485,27.90701026972303,40.428881968337876,0.020670630973468107,0.06321045578486739,0.04717144665213313,0.03969700274529986,15.917061822548966,0.05000019073486328,0.004630228945321058,-0.050500106811523615,-0.17058346536799718,0.06958325174494995,-0.1105417860897604,0.009541572466713166,0.26373631743388426,49.99990065902838,18.47268445437521,0.060041679278236726,6,0.015000104904174805,0.04500019550323486,-0.02999979257583618,-0.09499990940093994,0.1700000762939453,3,0.05263159632734982,-1.2857133125796019,3.630000114440918,2.000000000000022,3.5999999046325684,1.7999961853172544,3.5999999046325684,0.05263159632734982
1703,2003-06-27,3.609999895095825,3.640000104904175,3.5899999141693115,3.609999895095825,125084.0,0.0,-1.5000119209403238,-0.0,38.70968238122564,38.27834378260735,0.014340261919869146,0.061645514368852794,0.042018812842518294,0.037545269391532354,16.11569335489751,0.05000019073486328,-0.011701407155234378,-0.04750009775161734,-0.16956571431470158,0.07456551881146689,-0.10853290603315946,0.013532710529924774,0.25078686702534725,49.99990065902838,16.539097351878702,0.06103280828154214,6,0.015000104904174805,0.07000017166137651,-0.02999979257583618,-0.09499990940093994,0.19000005722045854,4,0.05263159632734982,2.3333227370261462,3.609999895095825,-1.2857133125796019,3.630000114440918,2.000000000000022,3.5999999046325684,0.05263159632734982
1704,2003-06-30,3.5299999713897705,3.640000104904175,3.5299999713897705,3.609999895095825,213758.0,-0.0221606443298612,-1.7500059604701619,-100.0,37.50003725282749,37.09522016810014,0.07914835285527122,0.13435743416628743,0.11583026048881173,0.11522576193810652,16.047200726514475,0.1100001335144043,-0.02620295675715756,-0.11850001811981192,-0.25041312314016695,0.013413086900543103,-0.18445657062998944,-0.05254346560963441,0.3183553183392065,0.0,-35.76881750001831,0.06595655251017742,6,0.08500003814697266,0.16000008583068848,0.042500078678131104,-0.014999985694885254,0.24000000953674316,0,0.08215296436358166,-1.5000119209403238,3.609999895095825,2.3333227370261462,3.609999895095825,-1.2857133125796019,3.630000114440918,0.08215296436358166
1705,2003-07-01,3.5499999523162837,3.609999895095825,3.5499999523162837,3.5699999332427983,166310.0,0.005665717022269368,-4.999999999999778,0.2500000000000111,33.33333333333313,36.31549405101181,0.046828446454852735,0.10559477272283724,0.08942423315429693,0.09379745811703133,15.598893289721927,0.07999992370605469,-0.045348230808100354,-0.08950003385543859,-0.22255726006246945,0.04355719235159228,-0.15602864695895402,-0.022971420751923155,0.27925401831234087,14.285689957305806,-23.095893957341957,0.06652861310351547,7,0.050000071525574175,0.14000010490417525,0.020000100135803667,-0.03499996662139848,0.2100000381469731,1,0.05352114359790039,-1.7500059604701619,3.5299999713897705,-1.5000119209403238,3.609999895095825,2.3333227370261462,3.609999895095825,0.05352114359790039
1706,2003-07-02,3.5,3.5999999046325684,3.470000028610229,3.5899999141693115,473894.0,-0.01408449379940413,1.3636363636363718,4.4999999999998,30.30303687102716,34.86069672170019,0.09068854084804912,0.145739962465242,0.13456170877332507,0.1407864689595142,15.250398715085801,0.1299998760223393,-0.06170286983187401,-0.12849998474121094,-0.2696643604082505,0.012664390925828606,-0.1990821725747307,-0.057917796907691166,0.31129873067429337,17.647034074207262,-22.3500814213347,0.07058218783351969,7,0.07000005245208696,0.20000004768371538,0.0675000548362732,0.014999985694885254,0.26999998092651367,2,0.0714285714285714,-4.999999999999778,3.5499999523162837,-1.7500059604701619,3.5299999713897705,-1.5000119209403238,3.609999895095825,0.0714285714285714
1707,2003-07-03,3.5499999523162837,3.5499999523162837,3.5,3.509999990463257,202977.0,0.014285700661795353,1.5000000000000333,-0.44444444444443953,34.28571233944204,34.36183117495934,0.03671075297722037,0.08265062440743565,0.08146954545227603,0.08771641211052339,14.509382777470053,0.049999952316283736,-0.069063414980858,-0.06750003099441582,-0.19595241011955444,0.06095234813072281,-0.13172622055698513,-0.0032738414318465026,0.23399488219288456,47.05875753121867,6.467124059598632,0.06422618956256923,7,0.020000100135803223,0.15000009536743164,0.04500013589859053,-0.03499996662139848,0.2100000381469731,3,0.07042253615718552,1.3636363636363718,3.5,-4.999999999999778,3.5499999523162837,-1.7500059604701619,3.5299999713897705,0.07042253615718552
1708,2003-07-04,3.5499999523162837,3.5699999332427983,3.5299999713897705,3.5299999713897705,36829.0,0.0,-3.0000000000000444,0.49999999999999445,30.30303687102716,33.70992322188036,0.032265445892696754,0.06636342539612272,0.07799120085161171,0.0849344819401332,12.486148058763868,0.03999996185302779,-0.06683064112102333,-0.05500003099441564,-0.15394188588753277,0.04394182389870149,-0.1044709584409742,-0.005529103547857073,0.20887529772096958,47.05875753121867,10.978952145594235,0.0494709274465586,7,0.020000100135803223,0.15000009536743164,0.05250012874603316,-0.03499996662139848,0.1800000667572026,4,0.06478873863742374,1.5000000000000333,3.5499999523162837,1.3636363636363718,3.5,-4.999999999999778,3.5499999523162837,0.06478873863742374
1709,2003-07-07,3.5899999141693115,3.5899999141693115,3.539999961853028,3.5499999523162837,94238.0,0.01126759503952357,1.4999999999999778,2.0000000000000666,39.99998637609597,34.0480865852883,-0.01039537319060102,0.020316818281008064,0.03426122371169127,0.04283595904383608,11.820718557756301,0.049999952316283736,-0.06618646380492033,-0.01050006151199323,-0.10306021978189062,0.08206009675790416,-0.05678014064694192,0.03578001762295546,0.1457653181537797,85.71428571428577,49.945930069653045,0.046280079134948804,7,-0.019999861717224565,0.11000013351440385,0.027500152587890625,-0.07499992847442627,-0.009999990463256836,0,0.058495833751451176,-3.0000000000000444,3.5499999523162837,1.5000000000000333,3.5499999523162837,1.3636363636363718,3.5,0.058495833751451176
1710,2003-07-08,3.5999999046325684,3.609999895095825,3.559999942779541,3.5899999141693115,142812.0,0.002785512730456574,2.3333333333333335,0.24999999999999722,50.0,35.81575952163351,-0.02279220779711144,0.010044213146109815,0.01992575608232805,0.030614580652872814,11.232308095192643,0.04999995231628418,-0.06283408631435883,-7.152557390810443e-08,-0.09245213066032498,0.09245198760917717,-0.046226101092949445,0.04622595804180163,0.1145041113934937,92.85714285714289,53.857745679214304,0.046226029567375614,7,-0.04499983787536621,0.10000014305114702,0.01750016212463379,-0.0849999189376831,-0.029999971389770064,1,0.047222244665947155,1.4999999999999778,3.5899999141693115,-3.0000000000000444,3.5499999523162837,1.5000000000000333,3.5499999523162837,0.047222244665947155
1711,2003-07-09,3.5899999141693115,3.619999885559082,3.5699999332427983,3.5799999237060547,149824.0,-0.0027777752022684066,-2.3333333333334023,1.0,48.38709925513464,38.09132496445702,-0.02130320504053662,0.01614650428775688,0.024739922662163405,0.03847215309768881,10.657994741133454,0.049999952316283736,-0.058425440602404954,-0.007000052928924472,-0.09646637545293935,0.0824662695950904,-0.05173321419093213,0.03773310833308319,0.10494378286348383,75.0,33.24887059206553,0.04473316126200749,7,-0.034999847412109375,0.11000013351440385,0.027500152587890625,-0.07499992847442627,0.009999990463256836,2,0.04735378282962488,2.3333333333333335,3.5999999046325684,1.4999999999999778,3.5899999141693115,-3.0000000000000444,3.5499999523162837,0.04735378282962488
1712,2003-07-10,3.619999885559082,3.7000000476837163,3.5799999237060547,3.5799999237060547,575459.0,0.008356538191369944,-5.000011920940346,4.0,52.94117234570118,39.672601627176526,-0.05558037383045278,-0.015432294337239583,-0.010204190776988753,0.006322790473771711,10.057860817616666,0.12000012397766158,-0.05381215251107374,0.023499929904937655,-0.06529912759248502,0.11229898740236033,-0.02089959884377368,0.06789945865364899,-0.14999985694885298,52.941102222621005,9.129445141833024,0.044399528748711364,7,-0.034999847412109375,0.08000016212463334,0.010000169277191162,-0.10499989986419678,-0.019999980926513672,3,0.04143649174294528,-2.3333333333334023,3.5899999141693115,2.3333333333333335,3.5999999046325684,1.4999999999999778,3.5899999141693115,0.04143649174294528
1713,2003-07-11,3.5499999523162837,3.650000095367432,3.5499999523162837,3.640000104904175,373537.0,-0.0193369987446802,-1.2222216335353684,-2.250005960470173,43.90244611595857,40.38398038974665,0.005602707901490422,0.048384884593298594,0.054581015384692844,0.07390413657612482,9.51423113612149,0.10000014305114835,-0.05201351637213314,-0.04099999666214016,-0.12681500849864502,0.0448150151743647,-0.08390750258039237,0.00190750925611205,-0.07539992332458478,6.249990686778695,-37.858190143214266,0.042907505918252424,7,0.03500008583068892,0.15000009536743164,0.08500009775161788,-0.03499996662139848,0.03999996185302779,4,0.059154941117662174,-5.000011920940346,3.619999885559082,-2.3333333333334023,3.5899999141693115,2.3333333333333335,3.5999999046325684,0.059154941117662174
1714,2003-07-14,3.5699999332427983,3.619999885559082,3.559999942779541,3.5899999141693115,248465.0,0.005633797519762007,-2.0,0.22222163353536464,46.51163177531443,41.848235772189014,-0.009081610673573604,0.02078720180776905,0.030135950333995076,0.05125797077833605,8.854369413117901,0.0699999332427983,-0.04533860466930051,-0.015500009059905562,-0.09074697849841051,0.05974696037859939,-0.05312349377915826,0.022123475659347136,-0.09089190387725887,13.333312140584733,-30.810240894214296,0.03762348471925258,7,0.01500010490417436,0.04500007629394487,0.10250014066696123,-0.05499994754791304,-0.00999999046325728,0,0.04481795205115091,-1.2222216335353684,3.5499999523162837,-5.000011920940346,3.619999885559082,-2.3333333333334023,3.5899999141693115,0.04481795205115091
1715,2003-07-15,3.609999895095825,3.619999885559082,3.5799999237060547,3.5899999141693115,187605.0,0.011204471316808462,1.0,-1.0000000000000222,47.72724686574265,43.78425910493518,-0.04433816851764938,-0.02440180559662597,-0.01425831950065426,0.009456242629191092,7.982926658223855,0.049999952316283736,-0.04524315575329663,0.02699996232986468,-0.04077673106135782,0.09477665572108718,-0.006888384365746791,0.06088830902547615,-0.12647402536392205,39.99993642175272,-1.241107832668959,0.03388834669561132,7,-0.009999871253967285,-0.02499985694885254,0.09500014781951904,-0.09499990940093994,-0.06999993324279741,1,-0.008310241623697978,-2.0,3.5699999332427983,-1.2222216335353684,3.5499999523162837,-5.000011920940346,3.619999885559082,-0.008310241623697978
1716,2003-07-16,3.619999885559082,3.619999885559082,3.5899999141693115,3.609999895095825,591064.0,0.0027700805412327334,5.0,0.5,51.16279069767442,45.65949003362767,-0.039701079412164386,-0.034600614133310614,-0.029271776101074565,-0.0027846705656271453,8.141731251779728,0.029999971389770508,-0.0380747102827792,0.035999953746795654,-0.033403486627281875,0.10540339412087318,0.0012982335597566674,0.07070167393383464,-0.1321445322681427,46.66659249204479,6.263593153869948,0.03470172018703877,7,-0.004999876022338867,-0.034999847412109375,0.09000015258789062,-0.10499989986419678,-0.059999942779541016,2,-0.013812141960485635,1.0,3.609999895095825,-2.0,3.5699999332427983,-1.2222216335353684,3.5499999523162837,-0.013812141960485635
1717,2003-07-17,3.609999895095825,3.640000104904175,3.5899999141693115,3.609999895095825,262517.0,-0.0027624283920971715,-1.5000119209403238,0.0,50.0,47.84804149240243,-0.022680108558140066,-0.025099923075198483,-0.01805723359204814,0.004733826084248438,8.402179772037096,0.05000019073486328,-0.030821651649844295,0.025499963760375888,-0.04453007079605875,0.09552999831681053,-0.00951505351784121,0.060514981038592985,-0.1179016479170305,59.99985694905708,19.951128358936764,0.035015017278217236,7,0.01000010967254683,-0.02499985694885254,0.10000014305114746,-0.01999986171722412,-0.0399999618530269,3,-0.0027700805412326224,5.0,3.619999885559082,1.0,3.609999895095825,-2.0,3.5699999332427983,-0.0027700805412326224
1718,2003-07-18,3.5999999046325684,3.630000114440918,3.5899999141693115,3.5999999046325684,336562.0,-0.0027700805412326224,-3.0000238418806475,0.0,59.45945945945946,50.01020516833171,-0.005410753177712113,-0.01591595173334337,-0.0066114715102139066,0.012168980662115914,8.378157617546034,0.040000200271606445,-0.017380942886960238,0.015499973297119052,-0.05453006125931559,0.08553000785355369,-0.019515043981098046,0.05051499057533615,-0.10374362144367533,49.99985098869004,4.6834238637071905,0.035015017278217236,7,0.02500009536743164,-0.014999866485595703,0.1100001335144043,0.01500010490417436,-0.019999980926513672,4,0.0,-1.5000119209403238,3.609999895095825,5.0,3.619999885559082,1.0,3.609999895095825,0.0
1719,2003-07-21,3.640000104904175,3.640000104904175,3.5899999141693115,3.619999885559082,310799.0,0.011111167036458314,3.99996423760535,100.0,61.53848505115002,51.29225906290392,-0.04198804405345591,-0.05561731508186396,-0.04596080127664237,-0.03018949500215573,8.401601469143863,0.05000019073486328,-0.006996555490583312,0.053500163555145086,-0.020562394010797735,0.1275627211210879,0.016468884772173897,0.09053144233811627,-0.13966894642538552,100.0,48.661616447853774,0.03703127878297132,7,-0.015000104904174805,-0.05500006675720215,0.06999993324279785,0.014999985694885254,-0.08000016212463379,0,-0.013736315740073168,-3.0000238418806475,3.5999999046325684,-1.5000119209403238,3.609999895095825,5.0,3.619999885559082,-0.013736315740073168
1720,2003-07-22,3.650000095367432,3.660000085830689,3.609999895095825,3.640000104904175,144975.0,0.002747250048093175,2.3333492279203627,0.4999940396009139,71.42859089131787,53.852424800257616,-0.04933805756292875,-0.06501258214740124,-0.05518030093199355,-0.04139585373429089,8.897730993544489,0.050000190734863725,0.005741604983758641,0.06100014448165947,-0.0181798851055075,0.14018017406882644,0.021410129688076207,0.10059015927524273,-0.14567555910454422,85.71433437101936,28.870234262848733,0.03959001479358337,7,-0.025000095367432085,-0.06500005722045943,0.05999994277954057,0.004999995231627974,-0.019999980926514116,1,-0.024657575407222354,3.99996423760535,3.640000104904175,-3.0000238418806475,3.5999999046325684,-1.5000119209403238,3.609999895095825,-0.024657575407222354
1721,2003-07-23,3.7300000190734863,3.7999999523162837,3.630000114440918,3.650000095367432,786589.0,0.021917786744057866,-1.833333333333326,7.9999999999996,73.68422703730309,56.15720865488005,-0.12001096096776553,-0.1445476731959392,-0.13248689898681043,-0.12214919734453078,9.331602890294338,0.16999983787536577,0.014545520929809541,0.1360000729560853,0.036021103665614174,0.23597904224655641,0.08601058831084973,0.18598955760132085,-0.22176197258218178,66.66670451087884,8.230194137480652,0.0499894846452356,7,-0.05500006675720259,-0.09500002861022994,-0.019999980926513672,-0.07499992847442627,-0.049999952316284624,2,-0.05093835288173898,2.3333492279203627,3.650000095367432,3.99996423760535,3.640000104904175,-3.0000238418806475,3.5999999046325684,-0.05093835288173898
1722,2003-07-24,3.7999999523162837,3.839999914169312,3.7200000286102295,3.7200000286102295,1036473.0,0.018766738038833886,-2.000000000000011,1.0,77.77778955153971,59.921135703277955,-0.18080648166632107,-0.21036917742961636,-0.19924694960134248,-0.19234348182731642,9.905304693027933,0.11999988555908248,0.02071361591200649,0.19650000333785966,0.060500757189592136,0.3324992494861272,0.12850038026372568,0.26449962641199365,-0.28009142959197986,84.00001525878874,23.12774590136138,0.06799962307413382,7,-0.10000002384185747,-0.14499998092651323,-0.09999990463256792,-0.14499986171722368,-0.09999990463256747,3,-0.06315789803903837,-1.833333333333326,3.7300000190734863,2.3333492279203627,3.650000095367432,3.99996423760535,3.640000104904175,-0.06315789803903837
1723,2003-07-25,3.7999999523162837,3.869999885559082,3.7699999809265137,3.7999999523162837,452634.0,0.0,-2.3333333333333828,0.0,75.60977028070592,63.15426220387701,-0.15825704630945792,-0.20596494092476103,-0.19303885747983207,-0.1912624316730187,10.592024632147412,0.09999990463256836,0.029128776442219007,0.18700000047683663,0.02502532607480079,0.34897467487887246,0.10601266327581893,0.2679873376778543,-0.2608859461052795,75.00002128737515,16.556689913103256,0.0809873372010178,7,-0.07500004768371538,-0.12999999523162797,-0.14249992370605424,-0.14499986171722368,-0.09999990463256747,4,-0.060526321568317165,-2.000000000000011,3.7999999523162837,-1.833333333333326,3.7300000190734863,2.3333492279203627,3.650000095367432,-0.060526321568317165
1724,2003-07-28,3.8199999332427983,3.839999914169312,3.7899999618530273,3.829999923706055,320661.0,0.005263152941442417,2.333333333333363,-100.0,76.19048970627384,66.31684474171381,-0.15540798236865383,-0.2141020100889235,-0.2064703473479481,-0.20845737514765483,12.111970581039412,0.049999952316284624,0.03479835804700171,0.19249998331069973,0.011058373968126034,0.3739415926532734,0.1017791786394131,0.28322078798198635,-0.25441505668394804,80.76924840374188,25.576949413098532,0.09072080467128676,7,-0.09000003337860152,-0.14999997615814253,-0.17749989032745406,-0.16499984264373824,-0.10999989509582564,0,-0.06282722872537005,-2.3333333333333828,3.7999999523162837,-2.000000000000011,3.7999999523162837,-1.833333333333326,3.7300000190734863,-0.06282722872537005
1725,2003-07-29,3.740000009536743,3.829999923706055,3.740000009536743,3.809999942779541,287827.0,-0.02094238877070953,-1.571428571428584,7.0,65.30613932993637,67.88832792307625,-0.0614951481968018,-0.1255762815089847,-0.1200513528228937,-0.12497143300447444,13.380536771275514,0.08999991416931197,0.049242946058448034,0.103000056743622,-0.08123094030388422,0.28723105379112823,0.01088455821986889,0.19511555526737512,-0.15006193225787445,45.83333333333333,-6.570316789670599,0.09211549852375317,7,-0.010000109672546387,-0.0700000524520874,-0.09749996662139893,-0.0849999189376831,-0.0399999618530269,1,-0.04812835997278453,2.333333333333363,3.8199999332427983,-2.3333333333333828,3.7999999523162837,-2.000000000000011,3.7999999523162837,-0.04812835997278453
1726,2003-07-30,3.75,3.7899999618530273,3.7200000286102295,3.75,844579.0,0.002673794234694604,-1.3333333333333333,-0.0,63.82980558224374,69.42497298776999,-0.05712238547950221,-0.12214924072030531,-0.12177182985170276,-0.12979514766986,14.237360266993193,0.06999993324279785,0.0626384697276472,0.10050004720687866,-0.07844131919754638,0.2794414136113037,0.011029364004666142,0.18997073040909118,-0.13765697805871424,20.0,-30.99991303751404,0.08947068320221249,7,-0.020000100135803223,-0.08000004291534424,-0.10999995470046997,-0.09499990940093994,-0.059999942779541016,2,-0.0319999694824219,-1.571428571428584,3.740000009536743,2.333333333333363,3.8199999332427983,-2.3333333333333828,3.7999999523162837,-0.0319999694824219
1727,2003-07-31,3.7999999523162837,3.809999942779541,3.75,3.7799999713897705,233677.0,0.01333332061767556,2.0,100.0,77.77778955153971,71.46034299800112,-0.08642503517487787,-0.16069860788418344,-0.16306293819135975,-0.17555290081696828,15.21075126862399,0.059999942779541016,0.07496535305513863,0.13799999952316222,-0.04651647223467581,0.32251647128100025,0.04574176364424298,0.23025823540208146,-0.16704438128557442,53.33333333333303,-3.18970303708754,0.0922582358789191,7,-0.07000005245208696,-0.12999999523162797,-0.1599999070167537,-0.14499986171722368,-0.13999986648559481,3,-0.03157891764865317,-1.3333333333333333,3.75,-1.571428571428584,3.740000009536743,2.333333333333363,3.8199999332427983,-0.03157891764865317
1728,2003-08-01,3.7799999713897705,3.829999923706055,3.7799999713897705,3.7999999523162837,325425.0,-0.005263152941442084,-4.000000000000044,-1.0,73.3333474618477,72.77088326585644,-0.04269694888208431,-0.12920871186718053,-0.13537409402751477,-0.1537790220150992,16.573557788082276,0.049999952316284624,0.08542308500004925,0.10650001764297468,-0.07729338095883342,0.2902934162447828,0.014603318342070626,0.19839671694387873,-0.12808085519679135,49.999999999999815,-11.491106558416249,0.09189669930090416,8,-0.040000081062316895,-0.11000001430511475,-0.13999992609024048,-0.12499988079071045,-0.2799999713897705,4,-0.021164001140624666,2.0,3.7999999523162837,-1.3333333333333333,3.75,-1.571428571428584,3.740000009536743,-0.021164001140624666
1729,2003-08-04,3.7999999523162837,3.839999914169312,3.7699999809265137,3.8199999332427983,116765.0,0.005291000285156056,1.3333333333333135,1.0000000000000666,72.09303872917299,72.8447108033959,-0.04203454873357737,-0.13983896996855893,-0.14729428248714926,-0.17298850034277446,18.27508022380475,0.0699999332427983,0.09904681113163916,0.11599999666213945,-0.07166154398633795,0.30366153731061685,0.02216922633790075,0.20983076698637815,-0.1306343745740164,66.66666666666605,2.3555725284675333,0.09383077032423873,8,-0.049999952316283736,-0.12999999523162797,-0.14749991893768266,-0.14499986171722368,-0.29999995231628374,0,-0.026315764707210754,-4.000000000000044,3.7799999713897705,2.0,3.7999999523162837,-1.3333333333333333,3.75,-0.026315764707210754
1730,2003-08-05,3.7699999809265137,3.8199999332427983,3.759999990463257,3.809999942779541,176382.0,-0.007894729412163182,-1.0000000000000149,1.9999999999999112,66.66668432730967,72.06498383561885,0.007573979743369819,-0.1016622840238961,-0.1135874588475616,-0.14204510290899908,19.98248545366797,0.05999994277954146,0.1098300033984092,0.07750002145767221,-0.10954067223525721,0.2645407151506016,-0.0160203253887925,0.17102036830413692,-0.08458365855890104,41.666666666666515,-23.848722390251652,0.09352034684646476,8,0.02499997615814209,-0.10000002384185791,-0.1174999475479126,-0.11499989032745361,-0.34999990463256836,1,-0.015915104266073565,1.3333333333333135,3.7999999523162837,-4.000000000000044,3.7799999713897705,2.0,3.7999999523162837,-0.015915104266073565
1731,2003-08-06,3.759999990463257,3.7799999713897705,3.75,3.7699999809265137,126955.0,-0.002652517377678909,1.0,0.25,66.66668432730967,70.83041658848217,0.024894959171739117,-0.08250328728034173,-0.1031441863555882,-0.13083091534100877,21.579156143015883,0.029999971389770508,0.1174140708765119,0.059000027179718195,-0.1238315282057707,0.2418315825652071,-0.032415750513026254,0.15041580487246264,-0.059816983040326566,11.111111111111056,-52.82575071368869,0.09141577769274453,8,0.034999966621398926,-0.09000003337860107,-0.11499994993209839,-0.10499989986419678,-0.31999993324279785,2,-0.01595743163077723,-1.0000000000000149,3.7699999809265137,1.3333333333333135,3.7999999523162837,-4.000000000000044,3.7799999713897705,-0.01595743163077723
1732,2003-08-07,3.7699999809265137,3.7999999523162837,3.759999990463257,3.7699999809265137,141743.0,0.0026595719384630012,-2.9999999999999556,-0.0,68.8889053721557,70.08365382086548,0.011389699207710713,-0.08505001702658488,-0.11354269122272864,-0.13938656113906056,22.384058827793197,0.0399999618530269,0.12183168271500522,0.06150001287460327,-0.11963967281462384,0.24263969856383039,-0.029069829970010286,0.15206985571921683,-0.056231623252691154,22.22222222222211,-41.681563852929045,0.09056984284461365,8,0.009999990463256836,-0.08500003814697266,-0.1349999308586125,-0.11499989032745361,-0.33999991416931197,3,-0.021220139021431494,1.0,3.759999990463257,-1.0000000000000149,3.7699999809265137,1.3333333333333135,3.7999999523162837,-0.021220139021431494
1733,2003-08-08,3.759999990463257,3.7999999523162837,3.7300000190734863,3.7699999809265137,271131.0,-0.002652517377678909,1.0000000000000127,-100.0,64.28571428571432,68.76090099635886,0.016895769612002898,-0.061672677266154,-0.10277611681576548,-0.12814538352994287,23.445662148485276,0.06999993324279741,0.11874722921751601,0.04100002050399798,-0.12518315601114116,0.20718319701913712,-0.04209156775357137,0.12409160876156733,-0.03373311055861361,27.272727272727167,-30.7405530372233,0.08309158825756957,8,0.019999980926513672,-0.060000061988830566,-0.12499994039535567,-0.10499989986419678,-0.35999989509582475,4,-0.02659571938462879,-2.9999999999999556,3.7699999809265137,1.0,3.759999990463257,-1.0000000000000149,3.7699999809265137,-0.02659571938462879
1734,2003-08-11,3.7300000190734863,3.7999999523162837,3.7200000286102295,3.7799999713897705,259804.0,-0.00797871581538867,-1.285714285714273,5.0,59.090909090909065,68.07031985868916,0.03663974775526668,-0.02010193660157711,-0.07363187408479988,-0.09626771591262617,24.49460651371247,0.07999992370605424,0.10504980805279418,0.0030000448226927823,-0.14766166582306628,0.15366175546845184,-0.07233081050018697,0.07833090014557254,0.1399998664855957,9.999999999999956,-42.670650692212234,0.07533085532287964,8,0.04999995231628418,-0.02500009536743164,-0.09499996900558516,-0.07499992847442627,-0.32999992370605424,0,-0.06166220318964433,1.0000000000000127,3.759999990463257,-2.9999999999999556,3.7699999809265137,1.0,3.759999990463257,-0.06166220318964433
1735,2003-08-12,3.5799999237060547,3.75,3.5499999523162837,3.740000009536743,1161379.0,-0.040214502573833966,1.2222219278784114,3.2000047683761297,35.29410114749513,64.89968603260598,0.18054307602881625,0.13442757007639194,0.07310707733198107,0.054916566523325105,25.34335702132251,0.20000004768371626,0.0891698987733216,-0.14550005197525007,-0.30156684869590844,0.010566744745408307,-0.22353345033557925,-0.06746665361492088,0.2869999647140502,11.99998855590838,-37.293326030808814,0.07803339836032909,8,0.11500000953674316,0.12999999523162842,0.05500012636184648,0.07500016689300537,-0.2599999904632564,1,-0.02234634788015244,-1.285714285714273,3.7300000190734863,1.0000000000000127,3.759999990463257,-2.9999999999999556,3.7699999809265137,-0.02234634788015244
1736,2003-08-13,3.5699999332427983,3.5999999046325684,3.559999942779541,3.5899999141693115,434804.0,-0.0027932934850188884,1.0,0.12499981373558222,24.44443149330631,58.97375735946895,0.1814011943387639,0.14808186104312027,0.0799848642615153,0.06669330203919888,26.23797506101421,0.039999961853027344,0.06945599879433395,-0.15300004482269225,-0.31755367284620295,0.011553583200818451,-0.23527685883444782,-0.07072323081093668,0.28431995773315366,7.999992370605824,-35.378726607059654,0.08227681401175539,8,0.12499999999999956,0.1399999856948848,0.05750012397766069,0.08500015735626176,-0.26999998092651456,2,-0.042016767438032177,1.2222219278784114,3.5799999237060547,-1.285714285714273,3.7300000190734863,1.0000000000000127,3.759999990463257,-0.042016767438032177
1737,2003-08-14,3.5999999046325684,3.5999999046325684,3.559999942779541,3.5699999332427983,208860.0,0.008403353487606235,1.6666666666666667,-1.500000000000011,29.166652179419984,54.06634677253253,0.13415562955877602,0.12363303283128646,0.04553502403558607,0.03946091861359502,26.914300085496045,0.039999961853027344,0.05960526760719409,-0.1225000739097597,-0.2885533359278085,0.04355318810828912,-0.2055267049187841,-0.03947344290073529,0.24214718879699682,19.99998092651385,-18.578335424263592,0.08302663100902431,8,0.09500002861022949,0.11000001430511475,0.027500152587890625,0.0550001859664917,-0.27999997138977006,3,-0.04444440323629384,1.0,3.5699999332427983,1.2222219278784114,3.5799999237060547,-1.285714285714273,3.7300000190734863,-0.04444440323629384
1738,2003-08-15,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,0.0,1.0,0.0,26.086943000830672,48.95455835827228,0.1183871583283258,0.13031431555088258,0.040026271833006,0.0424162750123398,27.627174554696808,0.0,0.04948469039247705,-0.1225000739097597,-0.2885533359278085,0.04355318810828912,-0.2055267049187841,-0.03947344290073529,0.23046130315246538,19.99998092651385,-12.69447495768275,0.08302663100902431,8,0.08500003814697266,0.11000001430511475,0.04250013828277588,0.0550001859664917,-0.34999990463256836,4,-0.04722217843856236,1.6666666666666667,3.5999999046325684,1.0,3.5699999332427983,1.2222219278784114,3.5799999237060547,-0.04722217843856236
1739,2003-08-18,3.5899999141693115,3.609999895095825,3.559999942779541,3.5899999141693115,419999.0,-0.0027777752022684066,1.5,0.0,30.769211959079882,44.965950317357866,0.10668505872098555,0.14374630133964583,0.04815627763638464,0.057578878275657,28.419115659626264,0.04999995231628418,0.026671371333473193,-0.1300000548362732,-0.3026573330265365,0.04265722335399014,-0.21632869393140508,-0.043671415741141306,0.22924284339697243,19.999976158147952,-10.576758894360477,0.08632863909513172,8,0.08500003814697221,0.12000000476837158,0.052500128746032715,0.06500017642974854,-0.309999942779541,0,-0.05292474187867591,1.0,3.5999999046325684,1.6666666666666667,3.5999999046325684,1.0,3.5699999332427983,-0.05292474187867591
1740,2003-08-19,3.559999942779541,3.5999999046325684,3.5299999713897705,3.5799999237060547,477021.0,-0.008356538191369944,1.3333333333333333,-100.0,26.829252691223246,40.53956902445936,0.11595809932531731,0.1756643776124287,0.0781557670558013,0.0926194259601747,29.10205930674165,0.06999993324279785,0.005385913543711318,-0.15550001859664908,-0.3401163030708445,0.029116265877546343,-0.2478081608337468,-0.06319187635955137,0.24847310257674282,37.5,5.354652847100816,0.09230814223709764,8,0.10500001907348633,0.13999998569488525,0.040000081062316895,0.09500014781951904,-0.2599999904632573,1,-0.04494377808534056,1.5,3.5899999141693115,1.0,3.5999999046325684,1.6666666666666667,3.5999999046325684,-0.04494377808534056
1741,2003-08-20,3.539999961853028,3.5799999237060547,3.5199999809265137,3.559999942779541,333738.0,-0.005617972260667514,1.0,0.9999999999999778,15.78946377761801,34.63963106951073,0.11339381487850675,0.19046545534914694,0.09663333124872642,0.11472076935816711,28.338905451188,0.059999942779541016,-0.018528811454061156,-0.16599999666213927,-0.36635760664160255,0.03435761331732401,-0.26617880165187113,-0.06582119167240741,0.25176469906526533,22.222222222222715,-6.943786847568276,0.10017880498973172,8,0.12000000476837114,0.15499997138977006,0.052500069141387495,0.11500012874603227,-0.24000000953674405,2,-0.06214690140704682,1.3333333333333333,3.559999942779541,1.5,3.5899999141693115,1.0,3.5999999046325684,-0.06214690140704682
1742,2003-08-21,3.559999942779541,3.5799999237060547,3.5199999809265137,3.559999942779541,204857.0,0.0056497121870149325,2.0,-0.0,21.052618370157305,29.835953745559955,0.06757936210925619,0.1597540478906736,0.07595670398638266,0.09664044059348331,27.201051636321267,0.059999942779541016,-0.03916925243743341,-0.13400001525878924,-0.3393393092888166,0.07133927877123813,-0.23666966227380293,-0.03133036824377555,0.21002354373940957,44.44444444444444,17.173794712854303,0.1026696470150136,8,0.10000002384185791,0.13499999046325684,0.040000081062316895,0.09500014781951904,-0.2799999713897705,3,-0.07303370636019091,1.0,3.539999961853028,1.3333333333333333,3.559999942779541,1.5,3.5899999141693115,-0.07303370636019091
1743,2003-08-22,3.5699999332427983,3.5999999046325684,3.539999961853028,3.539999961853028,527207.0,0.002808986130333979,-2.9999999999999702,100.0,18.91890672804547,25.372397927464004,0.03105982578045907,0.13875350905171624,0.06441518025788584,0.08863774043664874,25.629321930568604,0.05999994277954057,-0.06061651165961823,-0.11250002384185764,-0.318604278947066,0.09360423126335071,-0.21555215139446204,-0.009447896289253244,0.18002167282875714,55.55555555555605,31.893960458201317,0.1030521275526042,8,0.06500005722045854,0.12499999999999956,0.032500088214873823,0.08500015735626176,-0.2999999523162846,4,-0.0700280125139704,2.0,3.559999942779541,1.0,3.539999961853028,1.3333333333333333,3.559999942779541,-0.0700280125139704
1744,2003-08-25,3.5799999237060547,3.5999999046325684,3.5299999713897705,3.5899999141693115,162505.0,0.0028011178292020045,3.6666666666666665,-0.3333333333333333,22.857127286945556,23.99051194295849,-0.002743835978807674,0.11578792613228561,0.052313316408620025,0.07863773546097974,24.019568927627972,0.06999993324279785,-0.08576312270951192,-0.090500032901764,-0.29076043813218355,0.10976037232865554,-0.190630235516974,0.00963016971344599,0.15161995235389725,75.0,51.40110679400766,0.10013020261520987,8,-0.014999985694885254,0.11500000953674316,0.02500009536743164,0.07500016689300537,-0.31999993324279785,0,-0.09217875160299871,-2.9999999999999702,3.5699999332427983,2.0,3.559999942779541,1.0,3.539999961853028,-0.09217875160299871
1745,2003-08-26,3.559999942779541,3.640000104904175,3.559999942779541,3.609999895095825,347359.0,-0.00558658697003811,-2.200009536752259,5.0,22.222207505021558,23.743598166482407,0.01578026279714706,0.12818335489554888,0.07058044415447418,0.09900042062605552,23.00998568825378,0.08000016212463379,-0.10966128955997512,-0.10150001049041757,-0.3047655027008185,0.10176548171998334,-0.20313275659561825,0.00013273561478310825,0.15469034166973605,33.333267106018674,7.817888997122672,0.10163274610520051,8,0.020000100135803223,0.13499999046325684,0.04500007629394531,0.09500014781951904,-0.309999942779541,1,-0.07865167862085831,3.6666666666666665,3.5799999237060547,-2.9999999999999702,3.5699999332427983,2.0,3.559999942779541,-0.07865167862085831
1746,2003-08-27,3.630000114440918,3.630000114440918,3.5699999332427983,3.5899999141693115,243575.0,0.019662969883848636,1.9999940395653428,-0.8000047683761295,33.33335225543928,24.20656484159566,-0.050080315587871294,0.05136568835586797,0.0015593808516345398,0.029933354366569187,22.303706309201687,0.07000017166137695,-0.12904846801068004,-0.025499844551086337,-0.2248118556952794,0.17381216659310672,-0.12515585012318287,0.07415616102101019,0.06911494572653787,91.66668322349533,63.01930861442627,0.09965600557209658,8,-0.05000007152557373,0.06499981880187988,-0.02500009536743164,0.02499997615814209,-0.3900001049041748,2,-0.09090913270548473,-2.200009536752259,3.559999942779541,3.6666666666666665,3.5799999237060547,-2.9999999999999702,3.5699999332427983,-0.09090913270548473
1747,2003-08-28,3.6800000667572017,3.7000000476837163,3.609999895095825,3.630000114440918,270408.0,0.013774091112937814,1.0000052981956895,1.2499925494566952,41.30435684002106,25.897388601505703,-0.09782633307944844,-0.008522244286009784,-0.046860272198403496,-0.020270318015384703,21.149363487129513,0.09000015258789107,-0.12234392968530461,0.030500102043151234,-0.15739408882428618,0.21839429291058865,-0.06344699339056747,0.12444719747686994,-0.16000008583068803,88.23531061719481,56.95971914879582,0.09394709543371872,8,-0.07000005245208696,0.014999866485596147,-0.02500009536743164,-0.024999976158141646,-0.3900001049041739,3,-0.10326089879008404,1.9999940395653428,3.630000114440918,-2.200009536752259,3.559999942779541,3.6666666666666665,3.5799999237060547,-0.10326089879008404
1748,2003-08-29,3.7000000476837163,3.7300000190734863,3.6800000667572017,3.7100000381469727,229627.0,0.005434777327093521,1.0000000000000178,-0.1999999999999929,46.66667019879343,27.663772850362765,-0.11415406975810383,-0.03670479263664239,-0.06501496998541123,-0.041477487645151356,19.889605268705747,0.049999952316284624,-0.10874357121531997,0.054500079154968795,-0.12491128897404824,0.23391144728398583,-0.03520560490953972,0.1442057632194773,-0.17640006542205855,85.00001788138938,48.92507803237909,0.08970568406450846,8,-0.07500004768371626,-0.005000114440918413,-0.022500097751617876,-0.044999957084656206,-0.33000016212463423,4,-0.11351353267059427,1.0000052981956895,3.6800000667572017,1.9999940395653428,3.630000114440918,-2.200009536752259,3.559999942779541,-0.11351353267059427
1749,2003-09-01,3.7000000476837163,3.7300000190734863,3.6800000667572017,3.7200000286102295,305438.0,0.0,1.5000000000000222,2.0000000000000444,70.00002384186186,32.46052520043372,-0.10829836266860005,-0.04698985390498844,-0.06313164110494895,-0.043335617306344165,18.561768150793124,0.049999952316284624,-0.09847892999541141,0.05950007438659721,-0.10688255369658917,0.2258827024697836,-0.0236912396549962,0.14269138842819062,-0.16814406394958548,82.35296592579321,41.44680813555735,0.0831913140415932,9,-0.07500004768371626,-0.020000100135803667,-0.002500116825104204,-0.044999957084656206,-0.30999994277954146,0,-0.11621623276096771,1.0000000000000178,3.7000000476837163,1.0000052981956895,3.6800000667572017,1.9999940395653428,3.630000114440918,-0.11621623276096771
1750,2003-09-02,3.7100000381469727,3.7200000286102295,3.6800000667572017,3.7000000476837163,162830.0,0.0027027000903734333,1.6666666666666963,-0.4999999999999889,73.33335452609933,38.85429083915387,-0.10592206189526365,-0.0650505395721308,-0.07109327176315361,-0.0561124800831001,17.36431040369642,0.03999996185302779,-0.08606101409310396,0.07250006198883074,-0.08602943537518648,0.23102955935284797,-0.006764686693177868,0.15176481067083936,-0.17021829299926772,87.50001862644147,40.678652695585,0.07926474868200861,9,-0.08500003814697266,-0.03000009059906006,-0.010000109672546387,-0.0549999475479126,-0.35000014305114746,1,-0.12129381214466961,1.5000000000000222,3.7000000476837163,1.0000000000000178,3.7000000476837163,1.0000052981956895,3.6800000667572017,-0.12129381214466961
1751,2003-09-03,3.7000000476837163,3.7300000190734863,3.690000057220459,3.7200000286102295,597239.0,-0.0026954151914917457,1.0,-2.0000000000000444,67.85717022662556,44.05479660098368,-0.07916423629069858,-0.06300644238719189,-0.06009624009093262,-0.04865636007632457,16.362689478990973,0.039999961853027344,-0.07675105253732672,0.06550006866455105,-0.08535372117538564,0.21635385850448774,-0.009926826255417076,0.14092696358451917,-0.15260957157898014,75.00004967048636,23.762076525339992,0.07542689491996829,9,-0.07000005245208785,-0.020000100135803667,-1.1920928999487046e-07,-0.044999957084656206,-0.33000016212463423,2,-0.1216216329417148,1.6666666666666963,3.7100000381469727,1.5000000000000222,3.7000000476837163,1.0000000000000178,3.7000000476837163,-0.1216216329417148
1752,2003-09-04,3.690000057220459,3.7300000190734863,3.6800000667572017,3.7100000381469727,252063.0,-0.0027027000903736553,-1.4999999999999667,1.0000000000000222,65.51726972872899,49.23239248994851,-0.054517568291858165,-0.06251217738343673,-0.048550086858505814,-0.04080520139670796,15.0041258679534,0.049999952316284624,-0.06205231815817003,0.05950007438659677,-0.08004438888541676,0.1990445376586103,-0.010272157249409997,0.12927230602260353,-0.13530519939697294,20.00000000000071,-33.735732534999066,0.06977223163600668,9,-0.060000061988830566,-0.010000109672546387,0.009999871253967285,-0.034999966621398926,-0.309999942779541,3,-0.12195123054352586,1.0,3.7000000476837163,1.6666666666666963,3.7100000381469727,1.5000000000000222,3.7000000476837163,-0.12195123054352586
1753,2003-09-05,3.660000085830689,3.7100000381469727,3.660000085830689,3.690000057220459,300427.0,-0.008130073421290906,-2.3333333333334023,1.4999999999999778,61.29035235196138,53.50275083050583,-0.011631703232127588,-0.04257069467015251,-0.017320676461292983,-0.013150325525363105,14.053490448975253,0.049999952316283736,-0.04093011591931228,0.03450009822845512,-0.09207014596436247,0.16107034242127272,-0.028785023867953896,0.09778522032486414,-0.09829302155720265,0.0,-55.60703147515663,0.06328512209640881,9,-0.015000104904175249,0.019999861717223677,0.03999984264373735,-0.004999995231628862,-0.2900002002716069,4,-0.1010929276778102,-1.4999999999999667,3.690000057220459,1.0,3.7000000476837163,1.6666666666666963,3.7100000381469727,-0.1010929276778102
1754,2003-09-08,3.5,3.539999961853028,3.470000028610229,3.4800000190734863,375902.0,-0.04371586942036221,-2.4999999999999667,-0.6666666666666765,43.18182557082276,55.83159728226151,0.1517892638127316,0.10468197765340825,0.144654012997818,0.14355046422038642,13.951079797609303,0.19000005722045987,-0.026498655159472584,-0.11399998664855948,-0.24237453468210024,0.014374561384981277,-0.17818726066532964,-0.049812712631789324,0.23000001907348633,11.538450957755128,-44.44395582572851,0.06418727401677028,9,0.10000002384185791,0.1549999713897705,0.2049999237060547,0.15500009059906006,-0.049999952316283736,0,-0.03714288984026226,-2.3333333333334023,3.660000085830689,-1.4999999999999667,3.690000057220459,1.0,3.7000000476837163,-0.03714288984026226
1755,2003-09-09,3.5,3.5299999713897705,3.490000009536743,3.5,125143.0,0.0,-3.0,0.0,45.23810064441118,57.154347103258395,0.15911597203635353,0.10369793087061563,0.146024570868442,0.14005800169501015,14.579142810920526,0.039999961853027344,-0.01144759772298265,-0.10999999046325692,-0.2474964861541089,0.02749650522759506,-0.17874823830868314,-0.04125174261783071,0.224800019264221,11.538450957755128,-46.7020508333616,0.06874824784542603,9,0.10000002384185791,0.14499998092651367,0.20999997854232788,0.1800000667572017,0.0,1,-0.03142854145595009,-2.4999999999999667,3.5,-2.3333333333334023,3.660000085830689,-1.4999999999999667,3.690000057220459,-0.03142854145595009
1756,2003-09-10,3.4200000762939453,3.5,3.390000104904175,3.5,554425.0,-0.02285712105887272,1.75,-100.0,35.41668115390614,56.500160915912296,0.2304265448964249,0.18117288190166025,0.22810559879415404,0.2171825103973699,15.556274137860946,0.1099998950958252,-0.0010327243673211584,-0.18249992132186899,-0.34353282087445214,-0.021467021769285832,-0.26301637109816056,-0.10198347154557741,0.29970394315719595,8.823523224429776,-49.04863399632518,0.08051644977629148,9,0.13999998569488525,0.17499995231628418,0.31249988079071045,0.26999998092651367,0.11999988555908248,2,-0.017543912239656678,-3.0,3.5,-2.4999999999999667,3.5,-2.3333333333334023,3.660000085830689,-0.017543912239656678
1757,2003-09-11,3.440000057220459,3.4500000476837163,3.4100000858306885,3.4200000762939453,156803.0,0.005847947508874407,-1.0000000000000222,-0.25,36.73470678651168,55.39660942565876,0.19310995721886748,0.15660050295166839,0.20885013695609134,0.19503290693933417,16.5862108558846,0.03999996185302779,0.01242757993630672,-0.15449994802474976,-0.3311918044551869,0.02219190840568741,-0.24284587623996856,-0.06615401980953095,0.2665158056488037,15.624988358465389,-40.7829114718361,0.08834592821521864,9,0.12000000476837158,0.1549999713897705,0.2924998998641968,0.25,0.039999961853027344,3,-0.020348886772385,1.75,3.4200000762939453,-3.0,3.5,-2.4999999999999667,3.5,-0.020348886772385
1758,2003-09-12,3.4300000667572017,3.490000009536743,3.4100000858306885,3.4500000476837163,257601.0,-0.002906973923522904,-1.6666666666666667,-1.0000000000000444,34.69389244597504,51.473705937226896,0.1796777866462671,0.16149126036465633,0.21949379611570086,0.20264363068691127,17.420098056174048,0.07999992370605469,0.01684306981414263,-0.15599994659423855,-0.34732773984714216,0.03532784665866506,-0.25166384322069035,-0.06033604996778674,0.2638551657934576,26.666666666666295,-26.25802729366611,0.09566389662645174,9,0.12999999523162886,0.1649999618530278,0.30249989032745406,0.26999998092651367,0.05999994277954146,4,-0.014577245289547403,-1.0000000000000222,3.440000057220459,1.75,3.4200000762939453,-3.0,3.5,-0.014577245289547403
1759,2003-09-15,3.400000095367432,3.470000028610229,3.390000104904175,3.4300000667572017,206035.0,-0.008746347173728242,-2.1999999999999824,1.499999999999889,34.00001525878909,47.10333490752576,0.18176172760431264,0.18606682740001323,0.24851258935317722,0.22973628801340107,17.847255123382926,0.07999992370605424,0.012366495295439428,-0.17649992704391426,-0.3850816111384554,0.03208175705062688,-0.28079076909118506,-0.07220908499664347,0.281700932077368,7.14285714285746,-46.266448886507064,0.1042908420472706,9,0.15999996662139848,0.1949999332427974,0.3399998545646663,0.2999999523162833,0.09999990463256792,0,-0.008823590872607867,-1.6666666666666667,3.4300000667572017,-1.0000000000000222,3.440000057220459,1.75,3.4200000762939453,-0.008823590872607867
1760,2003-09-16,3.400000095367432,3.4600000381469727,3.380000114440918,3.400000095367432,194728.0,0.0,-2.999999999999911,-0.0,23.255801059022502,42.14762722223653,0.14881312715583883,0.1828397280935241,0.2471888025293354,0.2264801156536378,17.970623263694275,0.07999992370605469,0.0019309664046711639,-0.1684999346733087,-0.3915198719570494,0.054520002610431995,-0.2800099033151793,-0.05698996603143813,0.2700328951757429,16.666666666667037,-30.585444441669065,0.11150996864187039,9,0.15499997138977006,0.1649999618530269,0.3424998521804805,0.2999999523162833,0.08999991416931108,1,0.014705867915830284,-2.1999999999999824,3.400000095367432,-1.6666666666666667,3.4300000667572017,-1.0000000000000222,3.440000057220459,0.014705867915830284
1761,2003-09-17,3.3199999332427983,3.4200000762939453,3.309999942779541,3.400000095367432,699142.0,-0.02352945878843815,-1.1999995231635043,-100.0,10.869553949973664,36.075658802374825,0.18913077395223699,0.25878078963251694,0.3252306542436112,0.3024065084036822,18.192767705940394,0.1100001335144043,-0.021733911842081177,-0.2375000953674311,-0.4866143294115832,0.011614138676721009,-0.36205721238950694,-0.11294297834535527,0.3326310847342411,5.555548196960411,-35.00417158564766,0.12455711702207603,9,0.19000005722045854,0.20000004768371538,0.3824999928474422,0.3800001144409171,0.15000009536743075,2,0.054216888667641516,-2.999999999999911,3.400000095367432,-2.1999999999999824,3.400000095367432,-1.6666666666666667,3.4300000667572017,0.054216888667641516
1762,2003-09-18,3.2999999523162837,3.359999895095825,3.2799999713897705,3.3199999332427983,329439.0,-0.006024090761646339,-1.6666666666666667,0.2499992549434613,6.521732369984036,29.99025658215512,0.1653832623197018,0.2722625394889433,0.342032410404951,0.3181750633309144,18.507206492503347,0.07999992370605469,-0.05054454204007097,-0.244500076770783,-0.5189162311919446,0.029916077650378625,-0.3817081539813638,-0.10729199956020219,0.3252205796449559,9.523798711177303,-24.364674542577188,0.13720807721058073,9,0.11000001430511519,0.20500004291534468,0.40249997377395674,0.40000009536743164,0.1700000762939453,3,0.07272727666807599,-1.1999995231635043,3.3199999332427983,-2.999999999999911,3.400000095367432,-2.1999999999999824,3.400000095367432,0.07272727666807599
1763,2003-09-19,3.3199999332427983,3.3199999332427983,3.289999961853028,3.309999942779541,286020.0,0.006060600368335223,4.999999999999467,-0.5,10.416656318638559,26.34968222080132,0.10290376570268656,0.24514139923124967,0.3212573180973899,0.2943363397159433,19.232308770382083,0.029999971389770508,-0.07856920569347503,-0.21200009584426827,-0.5037534597834954,0.07975326809495886,-0.35787677781388183,-0.0661234138746547,0.27069854266129445,21.052605161384516,-6.428441079976537,0.14587668196961348,9,0.08500003814697221,0.18500006198883012,0.3824999928474422,0.3800001144409171,0.16000008583068803,4,0.04819279790599529,-1.6666666666666667,3.2999999523162837,-1.1999995231635043,3.3199999332427983,-2.999999999999911,3.400000095367432,0.04819279790599529
1764,2003-09-22,3.25,3.3199999332427983,3.240000009536743,3.3199999332427983,157377.0,-0.021084317665761576,1.2857142857142694,-6.9999999999997335,7.407400866430976,22.146271134359072,0.1494255359227994,0.3047770292855523,0.3890079956943584,0.36037085506931366,19.992315762545758,0.07999992370605513,-0.11004283760764277,-0.2655000329017638,-0.5820921329282784,0.051092067124750784,-0.42379608291502135,-0.1072039828885063,0.30962862545266034,4.545449619451486,-14.709771967026636,0.1582960500132574,9,0.12000000476837158,0.23500001430511475,0.44749993085861206,0.4500000476837154,0.20000004768371626,0,0.07384615678053641,4.999999999999467,3.3199999332427983,-1.6666666666666667,3.2999999523162837,-1.1999995231635043,3.3199999332427983,0.07384615678053641
1765,2003-09-23,3.2799999713897705,3.3399999141693115,3.240000009536743,3.259999990463257,513497.0,0.00923076042762161,-2.3333333333333335,-0.2857142857142839,12.499989356312454,19.599972045737548,0.0949184133084704,0.2663821634853534,0.35577148055427443,0.3263799851196647,21.424001753331332,0.09999990463256836,-0.1405773992248811,-0.2215000629425048,-0.5541624292636462,0.11116230337863664,-0.3878312461030755,-0.05516887978193408,0.24127322015297992,22.222192787840658,9.604470704588326,0.16633118316057077,9,0.08500003814697266,0.20500004291534424,0.41249996423721313,0.42000007629394487,0.16000008583068848,1,0.06707318003939289,1.2857142857142694,3.25,4.999999999999467,3.3199999332427983,-1.6666666666666667,3.2999999523162837,0.06707318003939289
1766,2003-09-24,3.2999999523162837,3.3399999141693115,3.2699999809265137,3.3199999332427983,269616.0,0.006097555213709027,1.3333333333333333,-1.0000000000000444,15.789460475423482,17.272722455616645,0.06269988560907125,0.23230202967706015,0.3323782479787454,0.30214554548637196,22.93305783406023,0.06999993324279785,-0.15292419388195144,-0.18500007390976014,-0.5235108043483221,0.1535106565288018,-0.3542554391290409,-0.015744708690479392,0.18752045738574585,49.99999999999963,36.73328841811394,0.16925536521928092,9,0.06500005722045943,0.185000061988831,0.38249999284744307,0.370000004768372,0.16000008583068892,2,0.05757577574723838,-2.3333333333333335,3.2799999713897705,1.2857142857142694,3.25,4.999999999999467,3.3199999332427983,0.05757577574723838
1767,2003-09-25,3.2999999523162837,3.3199999332427983,3.259999990463257,3.289999961853028,186660.0,0.0,1.399999999999975,-0.4999999999999334,16.66665194946941,15.269695733782687,0.04554161836316961,0.21331022350507167,0.32923741373497206,0.30106152822432053,25.150282532077778,0.05999994277954146,-0.16805851102784164,-0.16600006818771407,-0.5010665035940143,0.16906636721858614,-0.3335332858908644,0.0015331495154362607,0.1578180093659114,59.99999999999955,43.19395732560917,0.16753321770315016,9,0.05500006675720259,0.185000061988831,0.37749999761581465,0.370000004768372,0.1700000762939453,3,0.051515175378903155,1.3333333333333333,3.2999999523162837,-2.3333333333333335,3.2799999713897705,1.2857142857142694,3.25,0.051515175378903155
1768,2003-09-26,3.2799999713897705,3.309999942779541,3.259999990463257,3.309999942779541,127114.0,-0.00606060036833489,2.3333333333333335,-3.0000000000002665,22.499986588950193,13.991914770467252,0.04696538347171453,0.21105228581000635,0.3461217805972998,0.32000985915298097,27.043596792443413,0.04999995231628418,-0.17271836687126196,-0.16500004529952994,-0.4908350710383407,0.1608349804392808,-0.3279175581689353,-0.002082532430124573,0.15167983603497026,40.0,21.597048730313613,0.16291751286940537,9,0.0700000524520874,0.20500004291534424,0.3974999785423279,0.38999998569488525,0.2899999618530278,4,0.057926847218829014,1.399999999999975,3.2999999523162837,1.3333333333333333,3.2999999523162837,-2.3333333333333335,3.2799999713897705,0.057926847218829014
1769,2003-09-29,3.2699999809265137,3.2799999713897705,3.240000009536743,3.2799999713897705,104222.0,-0.0030487776068546246,7.0,0.3333333333333333,21.951206747364665,13.846959846949716,0.040885096334883464,0.19730177511588876,0.351536195720453,0.32825068826339887,29.10000776478056,0.039999961853027344,-0.18071560213502247,-0.15350003242492694,-0.4649162196223582,0.1579161547725043,-0.30920812602364256,0.002208061173788689,0.1386782507516675,30.0,10.285542606345263,0.1557080935987157,9,0.060000061988830566,0.21500003337860107,0.39499998092651367,0.3999999761581421,0.3399999141693115,0,0.06422019552656755,2.3333333333333335,3.2799999713897705,1.399999999999975,3.2999999523162837,1.3333333333333333,3.2999999523162837,0.06422019552656755
1770,2003-09-30,3.259999990463257,3.2999999523162837,3.2300000190734863,3.2699999809265137,153917.0,-0.0030581010769374917,1.0000000000000127,1.0,26.47056967328939,15.58040603842924,0.03233835539860541,0.1811478720045514,0.3564174865472687,0.3364155085636136,31.10659246980692,0.06999993324279741,-0.18813138095930926,-0.14100002050399763,-0.4294368927223027,0.14743685171430743,-0.2852184566131504,0.0032184156051551227,0.12843685455795173,27.27272727272727,5.925324091577043,0.14421843610915253,9,0.034999966621398926,0.2200000286102295,0.3699999451637268,0.4099999666213989,0.34999990463256836,1,0.05828222631174307,7.0,3.2699999809265137,2.3333333333333335,3.2799999713897705,1.399999999999975,3.2999999523162837,0.05828222631174307
1771,2003-10-01,3.25,3.2799999713897705,3.1800000667572017,3.2799999713897705,294448.0,-0.0030674817461688875,5.666666666666696,3.0,21.212105886772903,17.212669762516892,0.03505058001751227,0.16412099189637042,0.3584980088848275,0.3449825624020204,33.21845545736818,0.0999999046325688,-0.1940031947128924,-0.12850000858306876,-0.3874270123877528,0.13042699522161527,-0.257963510485411,0.0009634933192734785,0.11625568938852737,50.0,26.7750419829639,0.1294635019023421,10,0.009999990463256836,0.20500004291534424,0.38749998807907104,0.41999995708465576,0.34999990463256836,2,0.05846155606783343,1.0000000000000127,3.259999990463257,7.0,3.2699999809265137,2.3333333333333335,3.2799999713897705,0.05846155606783343
1772,2003-10-02,3.240000009536743,3.2699999809265137,3.220000028610229,3.259999990463257,239751.0,-0.0030769201425405734,1.5000000000000222,0.6666666666666666,21.21210588677293,18.412164158976264,0.039833446865296995,0.14617395802968147,0.35804239585764863,0.3533172479931448,35.644485651716785,0.049999952316284624,-0.19676750838083423,-0.11599999666213989,-0.33627739854704064,0.10427740522276085,-0.22613869760459027,-0.005861295719689519,0.09645478023077203,46.15384615384634,22.399088433585653,0.1101387009424503,10,0.019999980926513672,0.21500003337860107,0.3974999785423279,0.4299999475479126,0.36999988555908203,3,0.06790124319835589,5.666666666666696,3.25,1.0000000000000127,3.259999990463257,7.0,3.2699999809265137,0.06790124319835589
1773,2003-10-03,3.289999961853028,3.289999961853028,3.220000028610229,3.2300000190734863,632867.0,0.015432084002812596,1.3333333333333284,-3.000000000000022,34.285690930418625,21.39864083275267,-0.016616976056278432,0.07065582084136457,0.29795227197098484,0.30336287359881675,38.431702111066954,0.06999993324279874,-0.1846491101026766,-0.04750003814697212,-0.2164441823335035,0.12144410603955924,-0.13197211024023758,0.03697203394629334,0.02142207223283732,91.66666666666741,63.09204661432849,0.08447207209326558,10,-0.029999971389770952,0.16500008106231645,0.3625000119209285,0.379999995231628,0.32999992370605424,4,0.054711267125918006,1.5000000000000222,3.240000009536743,5.666666666666696,3.25,1.0000000000000127,3.259999990463257,0.054711267125918006
1774,2003-10-06,3.369999885559082,3.380000114440918,3.240000009536743,3.2699999809265137,407822.0,0.024316086514784008,1.333328035158687,1.6666666666666543,46.51160211804493,25.177708917389612,-0.08694837843780334,-0.020641024851457246,0.20793898751070383,0.22387418618440824,38.736396805520755,0.1400001049041748,-0.16609112744212906,0.03899989128112802,-0.11274787685263155,0.19074765941488758,-0.036873992785751764,0.1148737753480078,-0.18999981880188033,94.99988675120193,62.237254141609476,0.07587388406687987,10,-0.08999979496002197,0.08500015735626221,0.2900000810623169,0.30000007152557373,0.21000003814697266,0,0.05934719717372827,1.3333333333333284,3.289999961853028,1.5000000000000222,3.240000009536743,5.666666666666696,3.25,0.05934719717372827
1775,2003-10-07,3.390000104904175,3.4500000476837163,3.359999895095825,3.369999885559082,658219.0,0.005934783389992537,-3.499985098913435,0.20000238418806476,59.459485582759534,30.029933929315842,-0.1002461103370198,-0.05196918506511494,0.18053038912883457,0.20482603627246299,38.6704911702639,0.09000015258789107,-0.14903383015075544,0.06450010538101214,-0.06824031535240005,0.19724052611442433,-0.0018701049856941765,0.13087031574771846,-0.20600003719329862,77.7777974007074,39.856286928312954,0.06637021036670615,10,-0.07500004768371582,0.06499993801116943,0.2624998688697815,0.27999985218048096,0.25,1,0.06489669126363329,1.333328035158687,3.369999885559082,1.3333333333333284,3.289999961853028,1.5000000000000222,3.240000009536743,0.06489669126363329
1776,2003-10-08,3.359999895095825,3.400000095367432,3.3399999141693115,3.400000095367432,347107.0,-0.008849619138639464,1.9999940395653206,-1.9999880792018057,57.89472693551914,34.61083114998803,-0.0679897086370711,-0.02813711896953297,0.20229849121060806,0.23641188802913193,37.78806004872436,0.06000018119812056,-0.12139569857789123,0.03749990463256836,-0.08880388024712715,0.16380368951226387,-0.025651987807279397,0.10065179707241612,-0.16535982818603534,60.86950211985192,18.55630098536104,0.06315189243984784,10,-0.04499983787536621,0.09500014781951904,0.2925000786781311,0.31000006198883057,0.2700002193450928,2,0.07440476422778874,-3.499985098913435,3.390000104904175,1.333328035158687,3.369999885559082,1.3333333333333284,3.289999961853028,0.07440476422778874
1777,2003-10-09,3.369999885559082,3.380000114440918,3.3299999237060547,3.359999895095825,175421.0,0.002976187730794999,2.333296246552916,-0.2499985098913385,56.75674804899559,38.41713797888196,-0.07489164708794949,-0.046009148073338224,0.1824009710375667,0.2279121153861814,36.90294717218807,0.05000019073486328,-0.09683852662286041,0.050999903678893954,-0.06505819610917873,0.16705800346696664,-0.00702914621514239,0.1090289535729303,-0.16514541941833505,65.21732369984134,19.37974761812348,0.05802904989403633,10,-0.05499982833862305,0.08500015735626221,0.2850000858306885,0.30000007152557373,0.2200000286102295,3,0.0682492661376839,1.9999940395653206,3.359999895095825,-3.499985098913435,3.390000104904175,1.333328035158687,3.369999885559082,0.0682492661376839
1778,2003-10-10,3.380000114440918,3.390000104904175,3.3399999141693115,3.380000114440918,191271.0,0.0029674270686739224,4.0000238418806475,0.0,70.96773201172716,43.86341856381113,-0.07734920723437888,-0.06318693761521832,0.16306010816446292,0.21900647167051313,36.6353640224762,0.05000019073486328,-0.07421840672744606,0.0635001301765441,-0.044354586499107285,0.17135484685219549,0.009572771838718186,0.11742748851437002,-0.16533982503845213,66.66670451087856,14.961286352815932,0.05392735833782573,10,-0.06500005722045898,0.06499993801116943,0.27499985694885254,0.2899998426437378,0.15999984741210982,4,0.06804727007914657,2.333296246552916,3.369999885559082,1.9999940395653206,3.359999895095825,-3.499985098913435,3.390000104904175,0.06804727007914657
1779,2003-10-13,3.369999885559082,3.4100000858306885,3.3299999237060547,3.4100000858306885,304578.0,-0.0029586474980016764,2.99998807913073,-100.0,65.51719035048276,48.201931972388174,-0.05774472639481232,-0.05855145095456926,0.16276615807605754,0.23005424732021673,36.05662632313737,0.08000016212463379,-0.0526283287985283,0.054999911785125644,-0.04872036976555405,0.15872019333580534,0.0031397710097857967,0.10686005256046549,-0.1459260058253662,33.333267106018546,-21.18858727133552,0.05186014077533978,10,-0.05499982833862305,-0.009999871253967285,0.2925000786781311,0.30000007152557373,0.1800000667572017,0,0.07418397878032135,4.0000238418806475,3.380000114440918,2.333296246552916,3.369999885559082,1.9999940395653206,3.359999895095825,0.07418397878032135
1780,2003-10-14,3.4500000476837163,3.4500000476837163,3.369999885559082,3.380000114440918,496561.0,0.02373892131790445,1.2857210976801687,-1.7499895692394,71.42853250318471,53.78153492976726,-0.12064631954208371,-0.1418883700805087,0.07415631889485885,0.14950173655080823,35.32385357480119,0.08000016212463423,-0.03513263913332221,0.13250007629394567,0.018274989781508655,0.24672516280638268,0.07538753303772738,0.18961261955016395,-0.21688912123200055,100.0,43.05113424714369,0.057112543256218444,10,-0.11500000953674361,-0.09500002861022994,0.17749994993209794,0.2199999094009395,0.029999971389770064,1,0.03768112296393111,2.99998807913073,3.369999885559082,4.0000238418806475,3.380000114440918,2.333296246552916,3.369999885559082,0.03768112296393111
1781,2003-10-15,3.5,3.509999990463257,3.4500000476837163,3.4600000381469727,597183.0,0.014492739601511984,-1.0000000000000149,0.5714285714285678,74.9999552966071,59.75796264197106,-0.14690281810665118,-0.18731550638832317,0.01627255934990357,0.0976378581643722,34.229826100465964,0.05999994277954057,-0.013623591181451289,0.1735000252723693,0.03308333802105601,0.3139167125236826,0.10329168164671243,0.24370836889802616,-0.2582135086990043,94.44445180303983,36.31668691791241,0.07020834362565669,10,-0.13499999046325684,-0.1549999713897705,0.12250000238418579,0.16999995708465576,0.009999990463256836,2,0.04000002997262131,1.2857210976801687,3.4500000476837163,2.99998807913073,3.369999885559082,4.0000238418806475,3.380000114440918,0.04000002997262131
1782,2003-10-16,3.539999961853028,3.5699999332427983,3.4800000190734863,3.5,849671.0,0.011428560529436416,-1.250000000000011,1.000000000000011,80.9523214830062,64.94314381448078,-0.15631025531380516,-0.21967628601668965,-0.03163133261044626,0.05550863111755433,33.085622082056794,0.08999991416931197,0.007018068756754037,0.20149998664855984,0.03250605224208103,0.37049392105503864,0.11700301944532043,0.28599695385179924,-0.28212066060229635,87.50001241763385,25.960593074730042,0.08449696720323939,10,-0.13499999046325728,-0.1649999618530278,0.03750008344650224,0.09000003337860063,-0.00999999046325728,3,0.0254237721914492,-1.0000000000000149,3.5,1.2857210976801687,3.4500000476837163,2.99998807913073,3.369999885559082,0.0254237721914492
1783,2003-10-17,3.4800000190734863,3.5699999332427983,3.4800000190734863,3.5699999332427983,214821.0,-0.01694913656104513,-1.0000000000000098,-2.2499999999999862,72.34039423210565,67.81300960493198,-0.07434239077340798,-0.15502304958158852,0.019926892471311852,0.11364748058209395,31.879583856714245,0.08999991416931197,0.03074858812612158,0.13350003957748413,-0.04659059336716176,0.31359067252213,0.043454723105161186,0.22354535604980708,-0.19715106726338938,62.500037252901386,-2.9037855176397827,0.09004531647232296,10,-0.03000009059906006,-0.10500001907348633,0.0975000262260437,0.1499999761581421,0.05999994277954146,4,0.03160916508417477,-1.250000000000011,3.539999961853028,-1.0000000000000149,3.5,1.2857210976801687,3.4500000476837163,0.03160916508417477
1784,2003-10-20,3.490000009536743,3.5199999809265137,3.4600000381469727,3.490000009536743,237711.0,0.0028735604621976663,1.0,-0.0,74.46804841005492,69.48062769685369,-0.07323132815705469,-0.15401749759638417,0.002394471851894231,0.10118696673382921,30.117283023407293,0.059999942779541016,0.05763401109469468,0.13150002956390372,-0.05343525567677343,0.31643531480458087,0.03903238694356492,0.22396767218424252,-0.1841789792120303,60.00004768370432,-9.80463117718812,0.09246764262033859,10,-0.040000081062316895,-0.11500000953674316,0.08750003576278687,0.13999998569488525,0.1099998950958252,0,0.014326633862365323,-1.0000000000000098,3.4800000190734863,-1.250000000000011,3.539999961853028,-1.0000000000000149,3.5,0.014326633862365323
1785,2003-10-21,3.5,3.5299999713897705,3.5,3.5,165284.0,0.002865326772472976,0.0,0.0,76.59570258800417,71.55851388046314,-0.07374164038284725,-0.15461790206544723,-0.01034135915788692,0.08844027995299353,28.698563399108778,0.039999961853027344,0.07815343636964744,0.13050001859664917,-0.060836024941087086,0.3218360621343854,0.034831996827781264,0.22616804036551708,-0.1730446574418405,41.666666666666295,-29.377333095951478,0.09566802176886803,10,-0.05000007152557373,-0.125,0.07750004529953003,0.12999999523162842,0.029999971389770508,1,0.014285700661795353,1.0,3.490000009536743,-1.0000000000000098,3.4800000190734863,-1.250000000000011,3.539999961853028,0.014285700661795353
1786,2003-10-22,3.490000009536743,3.5299999713897705,3.4600000381469727,3.5,190949.0,-0.0028571401323590484,1.0,-100.0,76.59570258800417,73.7628421625752,-0.04845771396275245,-0.13666039499003713,-0.002927438205981847,0.09576721097341245,26.968596446858463,0.06999993324279785,0.08888884970468425,0.1110000252723693,-0.08462584700430931,0.3066258975490479,0.013187089134030217,0.20881296141070838,-0.14360109972381263,27.272727272727167,-44.98150472336137,0.09781293613833929,10,-0.040000081062316895,-0.11500000953674316,0.0700000524520874,0.13499999046325684,0.0,2,-0.002865326772473087,0.0,3.5,1.0,3.490000009536743,-1.0000000000000098,3.4800000190734863,-0.002865326772473087
1787,2003-10-23,3.470000028610229,3.4800000190734863,3.400000095367432,3.4600000381469727,238128.0,-0.005730653544946285,4.333333333333304,-0.9999999999999556,70.45451713007377,73.70581828683594,-0.014282976378037215,-0.1088523372776602,0.013233615821597322,0.11215233944152514,24.779919915741207,0.08999991416931108,0.09218687403138182,0.082500040531158,-0.113445731113206,0.278445812175522,-0.015472845291023773,0.18047292635333978,-0.1057130369229089,41.17647058823477,-27.439864636847936,0.0979728858221819,10,-0.02000010013580278,-0.09500002861022905,0.044999957084656206,0.11999988555908248,0.029999971389770952,3,0.011527366433206732,1.0,3.490000009536743,0.0,3.5,1.0,3.490000009536743,0.011527366433206732
1788,2003-10-24,3.470000028610229,3.490000009536743,3.4300000667572017,3.4500000476837163,70220.0,0.0,1.0000000000000149,2.0,63.88887601137243,73.52489447137923,-0.0001943614038517616,-0.09896200458699989,0.009315538566158299,0.10802177428216098,22.492639374097525,0.05999994277954146,0.09905818079065432,0.07300003767013497,-0.11939212913749886,0.2653922044777688,-0.023196045733681725,0.16919612107395166,-0.08925600159847047,53.84615384615334,-10.96056074218832,0.09619608340381684,10,-1.1920928910669204e-07,-0.09500002861022905,-0.012500047683715376,0.10499989986419722,0.03999996185302779,4,0.017291049649809986,4.333333333333304,3.470000028610229,1.0,3.490000009536743,0.0,3.5,0.017291049649809986
1789,2003-10-27,3.4800000190734863,3.4800000190734863,3.4500000476837163,3.470000028610229,31980.0,0.0028818416083018494,4.999999999999911,0.5000000000000444,62.85710782427076,72.5725139514999,0.007878604455611615,-0.09741729066885041,-0.004244731751512187,0.09582348982232336,19.90760662270079,0.029999971389770064,0.10697131671348092,0.07250002622604379,-0.11352489802820731,0.2585249504802949,-0.020512435901081538,0.16551248835316912,-0.08411551956324459,61.538461538461405,-1.560268033456751,0.09301246212712545,10,0.004999995231628862,-0.10500001907348633,-0.025000035762786865,0.09499990940093994,0.08999991416931197,0,0.01724136277318644,1.0000000000000149,3.470000028610229,4.333333333333304,3.470000028610229,1.0,3.490000009536743,0.01724136277318644
1790,2003-10-28,3.4500000476837163,3.490000009536743,3.440000057220459,3.490000009536743,64579.0,-0.008620681386592999,1.5,-3.999999999999778,62.85715064223084,71.22331343434698,0.042330030803997776,-0.05528778672896317,0.02274008894779067,0.12454610448208436,17.629030164418197,0.04999995231628418,0.10926711420110458,0.03300005197525069,-0.14027797042842138,0.20627807437892276,-0.053638959226585126,0.1196390631770865,-0.040186313474869895,38.461538461538595,-23.889788042514205,0.08663901120183604,10,0.034999966621398926,-0.07500004768371626,-0.0225000381469731,0.10499989986419633,0.19000005722045854,1,0.04347821880453595,4.999999999999911,3.4800000190734863,1.0000000000000149,3.470000028610229,4.333333333333304,3.470000028610229,0.04347821880453595
1791,2003-10-29,3.440000057220459,3.470000028610229,3.4100000858306885,3.4600000381469727,102969.0,-0.00289854792030253,2.0000000000000444,0.5000000000000056,60.000013623903904,68.89527922778007,0.047968371929163034,-0.03196235679398196,0.030191319889192325,0.13255893163415777,14.936519078604777,0.05999994277954057,0.11532014194806761,0.01350005865097037,-0.1410485541435249,0.16804867144546565,-0.06377424774627727,0.09077436504821801,0.1299998760223393,44.44444444444417,-16.819613577098835,0.07727430639724771,10,0.044999957084656206,-0.06500005722045898,-0.01500004529953003,0.11499989032745361,0.24000000953674272,2,0.02616276531170536,1.5,3.4500000476837163,4.999999999999911,3.4800000190734863,1.0000000000000149,3.470000028610229,0.02616276531170536
1792,2003-10-30,3.4600000381469727,3.4800000190734863,3.4300000667572017,3.440000057220459,93631.0,0.005813947847045586,-1.4999999999999667,-1.0,61.11109639392027,67.64757946798169,0.017239977327938583,-0.03650715216316236,0.007177673259439743,0.1109872549053521,12.040708703752815,0.049999952316284624,0.11263793916610387,0.022500038146972656,-0.10513023071576955,0.15013030700971486,-0.04131509628439867,0.08631517257834398,0.1067998981475835,62.5,1.840054451307914,0.06381513443137118,10,0.004999995231628418,-0.08500003814697266,-0.0350000262260437,0.09499990940093994,0.2799999713897705,3,0.008670511866767816,2.0000000000000444,3.440000057220459,1.5,3.4500000476837163,4.999999999999911,3.4800000190734863,0.008670511866767816
1793,2003-10-31,3.470000028610229,3.490000009536743,3.440000057220459,3.440000057220459,69873.0,0.0028901706222557166,-2.3333333333333335,1.4999999999999778,63.888912804339625,66.47211995623555,0.0063389192612794965,-0.03407774701369659,-0.006104296306115309,0.09897874792545336,9.399412859723716,0.04999995231628418,0.10313866048793496,0.02350002527236894,-0.08415932606767695,0.13115937661241484,-0.030329650397654007,0.07732970094239189,0.09366391067504987,74.99999999999945,10.433830829612518,0.05382967567002303,10,-0.004999995231627974,-0.09500002861022905,-0.05000001192092851,0.08499991893768355,0.2599999904632573,4,0.008645524824905104,-1.4999999999999667,3.4600000381469727,2.0000000000000444,3.440000057220459,1.5,3.4500000476837163,0.008645524824905104
1794,2003-11-03,3.5699999332427983,3.5899999141693115,3.5,3.5,625731.0,0.028818416083016718,-1.5714285714285714,2.3333333333333828,65.78947368421045,65.27142785581403,-0.09065270421001914,-0.12472037742233466,-0.10861421861522791,-0.0027879121829998965,8.803320179156005,0.11999988555908248,0.08869495029871732,0.11349992752075222,-0.0011666457618098036,0.22816650080331424,0.05616664087947143,0.170833214162033,-0.15999984741210982,88.88888888888914,27.614961916196584,0.057333286641280984,11,-0.07499992847442671,-0.18499994277954146,-0.15249991416931197,-0.014999985694885698,0.17000007629394487,0,-0.016806706975212915,-2.3333333333333335,3.470000028610229,-1.4999999999999667,3.4600000381469727,2.0000000000000444,3.440000057220459,-0.016806706975212915
1795,2003-11-04,3.609999895095825,3.640000104904175,3.5799999237060547,3.5899999141693115,434027.0,0.011204471316808462,-2.0000119209403238,0.2857142857142839,64.86486486486478,63.96800144213187,-0.12673590041553506,-0.1553587560265326,-0.1500663884133271,-0.04402062546573715,9.485314711857695,0.07000017166137651,0.0824536405820715,0.14249989986419687,0.013393665981940028,0.2716061337464537,0.07794678292306845,0.20705301680532529,-0.19639981269836415,86.95643159978853,28.64410899358144,0.06455311694112836,11,-0.08999979496002197,-0.19999980926513672,-0.2024998664855957,-0.0549999475479126,0.06000018119811967,1,-0.01108032216493049,-1.5714285714285714,3.5699999332427983,-2.3333333333333335,3.470000028610229,-1.4999999999999667,3.4600000381469727,-0.01108032216493049
1796,2003-11-05,3.609999895095825,3.619999885559082,3.5799999237060547,3.609999895095825,245457.0,0.0,3.0,0.0,60.606060606060495,62.87372849501928,-0.12060693599920569,-0.1430007947944434,-0.15380519775129065,-0.044307860214877426,9.94649331495886,0.039999961853027344,0.07423700353199347,0.1299998998641967,-0.003613795590136526,0.2636135953185299,0.0631930521370303,0.19680674759136307,-0.18734381179809567,85.71418840059766,29.809454815360574,0.06680684772716651,11,-0.08499979972839355,-0.19999980926513672,-0.22249990701675415,-0.059999942779541016,0.10000014305114746,2,0.008310307667627637,-2.0000119209403238,3.609999895095825,-1.5714285714285714,3.5699999332427983,-2.3333333333333335,3.470000028610229,0.008310307667627637
1797,2003-11-06,3.5999999046325684,3.619999885559082,3.5899999141693115,3.5999999046325684,165789.0,-0.0027700805412326224,-2.0,0.0,71.42857142857136,63.711472430263605,-0.10083061724494735,-0.12109488934071067,-0.14934919805587743,-0.03465617002136723,10.303644470896218,0.029999971389770508,0.0636609490784239,0.10849990844726554,-0.024841676530753976,0.24184149342528505,0.04182911595825578,0.1751707009362753,-0.16865006047058095,79.9999046325911,23.899623459578564,0.06667079248900971,11,-0.07499980926513672,-0.1699998378753662,-0.24249988794326782,-0.07499992847442627,0.09000015258789062,3,0.022222267845531718,3.0,3.609999895095825,-2.0000119209403238,3.609999895095825,-1.5714285714285714,3.5699999332427983,0.022222267845531718
1798,2003-11-07,3.609999895095825,3.640000104904175,3.5999999046325684,3.630000114440918,227119.0,0.0027777752022684066,1.0,-100.0,71.42857142857136,64.66385727518589,-0.09932865986995454,-0.11908598607606535,-0.16553604141104783,-0.04494984731079832,10.923091155492163,0.040000200271606445,0.053936254314439935,0.10699990987777719,-0.02552210760480733,0.2395219273603617,0.040738901136484706,0.17326091861906967,-0.1703040405041505,78.57129476518342,22.015675960072613,0.06626100874129233,11,-0.08499979972839355,-0.17999982833862305,-0.25249987840652466,-0.0849999189376831,0.08000016212463379,4,0.03601111307995408,-2.0,3.5999999046325684,3.0,3.609999895095825,-2.0000119209403238,3.609999895095825,0.03601111307995408
1799,2003-11-10,3.619999885559082,3.619999885559082,3.5799999237060547,3.5999999046325684,122711.0,0.0027700805412327334,3.0,-0.9999880792017833,71.42857142857136,65.61623736255706,-0.09765019386296325,-0.11530820165740341,-0.18173424350758083,-0.05518835671019051,11.759864333866476,0.039999961853027344,0.050443292954791996,0.10449990034103385,-0.02223634004519237,0.23123614072726006,0.041131780147920516,0.16786802053414718,-0.17229186095490734,66.66640175793435,7.88756396844132,0.06336812019311316,11,-0.09499979019165039,-0.17999982833862305,-0.2624998688697815,-0.09499990940093994,0.07000017166137695,0,0.030386778174556595,1.0,3.609999895095825,-2.0,3.5999999046325684,3.0,3.609999895095825,0.030386778174556595
1800,2003-11-11,3.5799999237060547,3.630000114440918,3.5699999332427983,3.630000114440918,273075.0,-0.011049713568388575,1.3999980926586253,-2.5000119209403238,64.51612903225802,66.1180279634853,-0.041650480061727,-0.06858605539606177,-0.14884746893974743,-0.015661933111458914,12.771934060823511,0.06000018119811967,0.05138754421857161,0.05799994468688974,-0.06792388888264522,0.1839237782564247,-0.004961972097877521,0.120961861471657,-0.1246002158898798,14.285665628980185,-46.475887113236396,0.06296191678476747,11,-0.04499983787536621,-0.09499990940093994,-0.21249985694885254,-0.0549999475479126,0.09000015258789018,1,0.04469276235767472,3.0,3.619999885559082,1.0,3.609999895095825,-2.0,3.5999999046325684,0.04469276235767472
1801,2003-11-12,3.640000104904175,3.640000104904175,3.559999942779541,3.5799999237060547,251929.0,0.016759827507484282,1.6666640175793435,-1.1999990463293215,74.28573180218612,67.58187634218152,-0.0785584281905356,-0.12391309267636208,-0.21508790968456548,-0.07627057970286266,12.97101189781586,0.08000016212463379,0.05426151682373748,0.11100012063980103,-0.024940954445111352,0.2469411957247134,0.04302958309734484,0.17897065818225721,-0.17721638120448002,100.0,35.24250436276277,0.0679705375424563,11,-0.10000002384185791,-0.15500009059906006,-0.2550000548362732,-0.13000011444091797,0.00999999046325728,2,0.00824175014427908,1.3999980926586253,3.5799999237060547,3.0,3.619999885559082,1.0,3.609999895095825,0.00824175014427908
1802,2003-11-13,3.630000114440918,3.650000095367432,3.5999999046325684,3.640000104904175,135180.0,-0.002747250048093064,2.3333492279203627,-0.16666600439483586,72.22224061872292,68.50780165489076,-0.04683294971815366,-0.11259774821320923,-0.21125066126109981,-0.0666240348736773,12.543898915898586,0.050000190734863725,0.06004005628113873,0.09650012254714957,-0.046736825727806686,0.23973707082210582,0.024881648409671442,0.1681185966846277,-0.16012773549304393,77.77783664646255,11.159287906753946,0.07161847413747809,11,-0.05500006675720215,-0.1400001049041748,-0.24500006437301636,-0.12000012397766113,-0.020000219345092773,3,0.022038545780700636,1.6666640175793435,3.640000104904175,1.3999980926586253,3.5799999237060547,3.0,3.619999885559082,0.022038545780700636
1803,2003-11-14,3.5899999141693115,3.660000085830689,3.5699999332427983,3.650000095367432,260081.0,-0.011019338570397608,1.2499992549434251,6.000023841880692,64.10254685993647,68.32036534108254,0.013387121610873631,-0.06738917210977835,-0.17703793453128291,-0.027213467699231053,11.880362740333561,0.09000015258789062,0.06799398657948341,0.050999927520751775,-0.09203478022688394,0.1940346352683875,-0.02051742635306608,0.12251728139456963,-0.10931987223626383,29.999928474528453,-35.72199468660116,0.0715173538738179,11,0.020000100135803223,-0.09499990940093994,-0.2049998641014099,-0.07999992370605469,-0.059999942779541016,4,0.027855193716428417,2.3333492279203627,3.630000114440918,1.6666640175793435,3.640000104904175,1.3999980926586253,3.5799999237060547,0.027855193716428417
1804,2003-11-17,3.539999961853028,3.5699999332427983,3.509999990463257,3.5699999332427983,165276.0,-0.013927563652283093,3.0000000000000298,0.49999801318450393,60.975596991274465,67.88822446623918,0.06558055147301678,-0.014178210506242905,-0.12836771459550755,0.023177488844314365,11.145689015695835,0.07999992370605469,0.07371426397890035,-0.001500022411346169,-0.14266428554141486,0.13966424071872252,-0.07208215397638051,0.06908210915368818,-0.044974316408168846,19.999968210876567,-47.1390396113101,0.07058213156503446,11,0.04500007629394487,-0.044999957084656206,-0.1599999070167546,-0.029999971389770952,-0.00999999046325728,0,0.04237290875249422,1.2499992549434251,3.5899999141693115,2.3333492279203627,3.630000114440918,1.6666640175793435,3.640000104904175,0.04237290875249422
1805,2003-11-18,3.5499999523162837,3.559999942779541,3.5299999713897705,3.559999942779541,119984.0,0.0028248560935073552,5.0,0.33333333333334814,63.41461854489101,68.20028645944257,0.051600912075115524,-0.0213340766609309,-0.13960865287752533,0.013311278947264249,10.250971705817422,0.029999971389770508,0.07863554838451936,0.00599997043609557,-0.13383445016677697,0.14583439103896811,-0.06391723986534048,0.07591718073753162,-0.041776351640558484,26.666624281168065,-41.55263470841983,0.06991721030143622,11,0.03500008583068892,-0.03499996662139848,-0.21249991655349687,-0.0399999618530269,-0.019999980926513228,1,0.03943664979849615,3.0000000000000298,3.539999961853028,1.2499992549434251,3.5899999141693115,2.3333492279203627,3.630000114440918,0.03943664979849615
1806,2003-11-19,3.4800000190734863,3.5499999523162837,3.4600000381469727,3.5299999713897705,345670.0,-0.019718291319165915,1.0000000000000098,4.999999999999778,52.17391078999473,66.06087972182294,0.11311650989112909,0.05046567107682609,-0.06910962722103386,0.0838376614008256,10.30314084630823,0.08999991416931108,0.0734640687293382,-0.06349996328353891,-0.20421610747091634,0.07721618090383853,-0.13385803537722785,0.006858108810150032,0.1800000667572026,9.999988079073866,-56.50785579922553,0.07035807209368874,11,0.08000004291534424,0.050000071525574175,-0.13499999046325684,0.029999971389770508,0.04999995231628418,2,0.054597717292841796,5.0,3.5499999523162837,3.0000000000000298,3.539999961853028,1.2499992549434251,3.5899999141693115,0.054597717292841796
1807,2003-11-20,3.509999990463257,3.509999990463257,3.470000028610229,3.470000028610229,81344.0,0.00862068138659322,1.0000000000000222,-0.8000000000000089,54.16666252745545,64.14288984392117,0.07711717964609255,0.024892286994730117,-0.09889637151117991,0.05374557553354542,11.166429102270518,0.03999996185302779,0.06618912223615059,-0.03549998998641968,-0.17291592737112849,0.10191594739828913,-0.10420795867877386,0.033207978705934504,0.1460000944137576,24.99997019768466,-38.76339971910376,0.06870796869235431,11,0.05000007152557373,0.020000100135803667,-0.1549999713897705,-0.009999990463256836,0.019999980926513672,3,0.03988606988164056,1.0000000000000098,3.4800000190734863,5.0,3.5499999523162837,3.0000000000000298,3.539999961853028,0.03988606988164056
1808,2003-11-21,3.5299999713897705,3.5299999713897705,3.490000009536743,3.5,131191.0,0.005698000279445559,1.6666666666666667,0.7499999999999917,45.00000596046297,61.20638256968691,0.04981432578269773,0.010137585566394769,-0.11812394862788889,0.033768843878559274,11.893693715027528,0.039999961853027344,0.061325935408800714,-0.018500006198883145,-0.15152546650129883,0.11452545410353254,-0.08501273635009099,0.0480127239523247,0.12208011255264317,63.63636363636338,2.9251608463591694,0.06651273015120777,11,0.03000009059906006,1.1920928999487046e-07,-0.13999998569488525,-0.03999996185302779,0.0,4,0.022662868089077692,1.0000000000000222,3.509999990463257,1.0000000000000098,3.4800000190734863,5.0,3.5499999523162837,0.022662868089077692
1809,2003-11-24,3.539999961853028,3.539999961853028,3.5,3.5199999809265137,123562.0,0.002832858511134795,2.9999999999998668,0.6666666666666815,40.54055273140611,58.54242964737003,0.03047804598920756,0.005125924112598046,-0.12625227251450788,0.02321180283493085,12.597653324310714,0.03999996185302779,0.053856276241734946,-0.011500012874603005,-0.14067140327505,0.117671377525844,-0.07608570807482629,0.053085682325620276,0.10823852117347688,80.00000000000045,21.674702459069465,0.06458569520022345,11,0.02000010013580278,-0.009999871253967285,-0.12749999761581465,-0.04999995231628507,0.009999990463255948,0,-0.0028248560935075773,1.6666666666666667,3.5299999713897705,1.0000000000000222,3.509999990463257,1.0000000000000098,3.4800000190734863,-0.0028248560935075773
1810,2003-11-25,3.5999999046325684,3.5999999046325684,3.5199999809265137,3.5499999523162837,284113.0,0.016949136561044797,2.2,2.4999999999999667,48.837210591771445,55.714816179546176,-0.029487474373738998,-0.045387245823927724,-0.1836447544298938,-0.03716162040722537,13.40747301380006,0.07999992370605469,0.046591876431015145,0.04099993705749494,-0.08055138510903692,0.1625512592240268,-0.01977572402577099,0.10177559814076087,0.044473809496345496,100.0,43.27455862660512,0.06077566108326603,11,-0.03999984264373779,-0.06999981403350786,-0.18749994039535522,-0.10999989509582564,-0.049999952316284624,1,-0.019444426415878624,2.9999999999998668,3.539999961853028,1.6666666666666667,3.5299999713897705,1.0000000000000222,3.509999990463257,-0.019444426415878624
1811,2003-11-26,3.5299999713897705,3.5699999332427983,3.509999990463257,3.559999942779541,270919.0,-0.019444426415878624,1.399999999999975,-0.5999999999999946,42.857149808121676,52.452028311701596,0.02600245824722336,0.033414127429178375,-0.10921796655401739,0.032213665863564334,13.751082967803857,0.08999991416931152,0.036239917664519616,-0.0334999918937684,-0.14251950777955802,0.07551952399202122,-0.08800974983666299,0.02100976604912619,0.11078426921950468,46.15384615384634,-7.31244666229248,0.054509757942894733,11,0.03000009059906006,1.1920928999487046e-07,-0.11750000715255737,-0.03999996185302779,0.019999980926513228,2,0.0,2.2,3.5999999046325684,2.9999999999998668,3.539999961853028,1.6666666666666667,3.5299999713897705,0.0
1812,2003-11-27,3.490000009536743,3.539999961853028,3.4800000190734863,3.5199999809265137,152190.0,-0.011331434044538846,-1.4000000000000177,1.0,38.461549042244975,49.60302855418031,0.049232263632240425,0.07987192449031788,-0.06451992315954413,0.07087102737349138,14.203520158527832,0.05999994277954146,0.029073901520111356,-0.07499995231628409,-0.1787201927327171,0.028720288100148927,-0.12686007252450038,-0.023139832108067804,0.14716854702328597,8.333333333333332,-40.22413091152919,0.05186012020821643,11,0.039999961853027344,0.04000008106231734,-0.07750004529953003,-0.02499997615814209,0.06999993324279785,3,0.011461307089892125,1.399999999999975,3.5299999713897705,2.2,3.5999999046325684,2.9999999999998668,3.539999961853028,0.011461307089892125
1813,2003-11-28,3.5,3.509999990463257,3.4800000190734863,3.5,194286.0,0.002865326772472976,2.0,-0.0,38.46154904224498,47.101467670954825,0.028075676319435416,0.07613834676373266,-0.0702535248615006,0.06069065502462845,14.848112933499792,0.029999971389770508,0.01171639852619455,-0.06649996042251605,-0.16518070786788686,0.03218078702285476,-0.11584033414520167,-0.01715958669983042,0.1336251861917681,16.666666666666664,-28.37738757312055,0.049340373722685446,11,0.029999971389770508,0.03500008583068848,-0.08750003576278687,-0.04499995708465576,0.15000009536743208,4,0.008571420397077256,-1.4000000000000177,3.490000009536743,1.399999999999975,3.5299999713897705,2.2,3.5999999046325684,0.008571420397077256
1814,2003-12-01,3.509999990463257,3.5199999809265137,3.490000009536743,3.490000009536743,234484.0,0.0028571401323591594,-2.0,100.0,42.85714980812168,44.81730447798044,0.014944211272535757,0.0647316620588203,-0.07352630978165653,0.05024725819003972,14.397468005608506,0.029999971389770508,-0.005423928804447975,-0.05349997282028207,-0.15533055890042435,0.04833061325986021,-0.10441526586035321,-0.00258467978021093,0.12015269276761531,25.0,-22.946062317932103,0.05091529304007116,12,0.019999980926513672,0.02500009536743164,-0.08750003576278687,-0.0549999475479126,0.14000010490417525,0,0.005698000279445559,2.0,3.5,-1.4000000000000177,3.490000009536743,1.399999999999975,3.5299999713897705,0.005698000279445559
1815,2003-12-02,3.5699999332427983,3.5799999237060547,3.5,3.5,437789.0,0.017094000838336898,-1.2857142857142858,3.500000000000022,42.85712200419619,43.78210572400283,-0.04684683088030539,0.0016668318026513695,-0.1269302787461375,-0.010490381109470537,13.681213843683143,0.07999992370605469,-0.016085127648481023,0.008499968051910667,-0.09103048784797219,0.10803042395179352,-0.04126525989803076,0.05826519600185209,0.056749697086395656,90.00000000000044,46.62920814020945,0.0497652279499415,12,-0.03499996662139937,-0.03499984741210982,-0.13999992609024092,-0.11499989032745406,0.07000017166137651,1,-0.005602235658404564,-2.0,3.509999990463257,2.0,3.5,-1.4000000000000177,3.490000009536743,-0.005602235658404564
1816,2003-12-03,3.640000104904175,3.640000104904175,3.539999961853028,3.5799999237060547,1164770.0,0.01960789158833176,2.3333280351586723,0.8571462631258013,50.90909012093025,43.42015323438892,-0.1025482458178697,-0.06953569206327215,-0.1900298315975797,-0.08098836228322348,13.204290600680975,0.10000014305114702,-0.020437598279874347,0.0770001292228697,-0.026435595492455555,0.18043585393819495,0.02528226686520707,0.12871799158053232,-0.18000006675720215,100.0,58.46238636913494,0.05171786235766268,12,-0.08000004291534424,-0.10500001907348633,-0.21000009775161743,-0.18500006198883057,-0.040000200271606445,2,-0.024725315932445646,-1.2857142857142858,3.5699999332427983,-2.0,3.509999990463257,2.0,3.5,-0.024725315932445646
1817,2003-12-04,3.6800000667572017,3.690000057220459,3.640000104904175,3.640000104904175,777911.0,0.010989000192372256,-1.5,0.666664017579336,58.18183630952122,44.88480105095095,-0.12951792852196986,-0.10881388603758113,-0.22252209577792081,-0.12109891834735587,12.899922514183428,0.04999995231628418,-0.025794088766319057,0.1130000829696649,-0.0020010920563189316,0.22800125799564874,0.05549949545667321,0.1705006704826566,-0.216400027275085,95.23810064441103,50.083023654962005,0.057500587512991856,12,-0.09500002861022905,-0.12000000476837114,-0.25000005960464433,-0.22500002384185747,-0.06000018119811967,3,-0.03532611741376224,2.3333280351586723,3.640000104904175,-1.2857142857142858,3.5699999332427983,-2.0,3.509999990463257,-0.03532611741376224
1818,2003-12-05,3.740000009536743,3.759999990463257,3.660000085830689,3.660000085830689,665052.0,0.016304331981279896,-1.5000000000000167,2.000000000000011,67.85715654188995,47.919979252115816,-0.17499980681179794,-0.1671447828360253,-0.27351758603813314,-0.18070201003710995,12.577544193771958,0.09999990463256792,-0.018274464008059432,0.16650002002716047,0.028808489292379225,0.3041915507619417,0.09765425465977007,0.23534578539455087,-0.26734396934509297,92.59259913356917,42.42741811311559,0.06884576536739062,12,-0.12000000476837158,-0.13999998569488525,-0.3199999928474426,-0.2849999666213989,-0.1400001049041748,4,-0.04812835997278453,-1.5,3.6800000667572017,2.3333280351586723,3.640000104904175,-1.2857142857142858,3.5699999332427983,-0.04812835997278453
1819,2003-12-08,3.7300000190734863,3.7300000190734863,3.670000076293945,3.7300000190734863,0.0,-0.002673794234694493,1.0,0.0,66.07144301643945,49.834893965967815,-0.1511042211082807,-0.15650543489540691,-0.25412131261000326,-0.17099797817678697,12.625186555731469,0.0699999332427983,-0.013397045087191195,0.1510000228881836,-0.0024035152742927224,0.3044035610506599,0.07429825380694544,0.22770179196942175,-0.24010334186553983,88.46154904224503,33.86476233782017,0.07670176908123813,12,-0.11000001430511475,-0.12000000476837158,-0.3100000023841858,-0.2749999761581421,-0.13000011444091797,0,-0.02144770061581014,-1.5000000000000167,3.740000009536743,-1.5,3.6800000667572017,2.3333280351586723,3.640000104904175,-0.02144770061581014
1820,2003-12-09,3.740000009536743,3.759999990463257,3.7000000476837163,3.740000009536743,513671.0,0.0026809625769763645,1.9999999999999778,0.0,76.00001144409725,53.51743414774288,-0.15551032907291562,-0.16222118378671135,-0.25409270944211837,-0.18139845375141483,12.642414100040234,0.05999994277954057,-0.003805971717613321,0.15300000905990618,-0.016469795295641187,0.32246981341545355,0.06826510688213228,0.2377349112376801,-0.23389713353347785,90.90910076109701,29.404126675477187,0.08473490217777374,12,-0.12000000476837158,-0.12999999523162842,-0.30000001192092896,-0.2849999666213989,-0.20000004768371538,1,-0.02406414811225066,1.0,3.7300000190734863,-1.5000000000000167,3.740000009536743,-1.5,3.6800000667572017,-0.02406414811225066
1821,2003-12-10,3.670000076293945,3.7200000286102295,3.660000085830689,3.7100000381469727,127872.0,-0.018716559642861785,-1.0000000000000149,-100.0,64.81483034964097,56.44557651523133,-0.07103279850291955,-0.09471455491712044,-0.17434844112871684,-0.1134874883004513,12.58934753946461,0.07999992370605424,0.0062181575758786245,0.0815000772476191,-0.09045773330431928,0.25345788779955747,-0.00447882802835009,0.16747898252358828,-0.14866337342308,24.99999999999963,-39.423878901724436,0.08597890527596916,12,-0.050000071525573286,-0.06000006198883012,-0.20499998331069902,-0.21500003337860063,-0.1500000953674312,2,-0.008174378955344563,1.9999999999999778,3.740000009536743,1.0,3.7300000190734863,-1.5000000000000167,3.740000009536743,-0.008174378955344563
1822,2003-12-11,3.7100000381469727,3.7100000381469727,3.660000085830689,3.690000057220459,132574.0,0.01089917194045964,3.9999999999999556,-0.49999999999999445,66.07144301643936,59.51334251236403,-0.0855392946003648,-0.13535346571941043,-0.20361597887580718,-0.1564827270767566,12.396458932568093,0.049999952316283736,0.009654921906519398,0.11750004291534433,-0.062075521845256,0.29707560767594465,0.027712260535044386,0.20728782529564427,-0.17434353802056446,49.99999999999978,-13.923543718759952,0.08978778238030015,12,-0.08500003814697266,-0.10000002384185791,-0.2424999475479126,-0.2549999952316284,-0.20000004768371582,3,-0.029649631370178064,-1.0000000000000149,3.670000076293945,1.9999999999999778,3.740000009536743,1.0,3.7300000190734863,-0.029649631370178064
1823,2003-12-12,3.690000057220459,3.7100000381469727,3.660000085830689,3.690000057220459,93677.0,-0.0053908303829838244,1.4999999999999778,0.0,63.15791014710011,61.7689825500283,-0.039955212782663896,-0.11328582199090143,-0.17450659055109607,-0.13962473062983793,12.804408366488493,0.049999952316283736,0.022376042392461937,0.0925000548362731,-0.09227581604385016,0.27727592571639637,0.0001121193962116962,0.1848879902763345,-0.1408829476738398,29.999999999999687,-30.572637936232013,0.0923879354400616,12,-0.060000061988830566,-0.08000004291534424,-0.2124999761581421,-0.23500001430511475,-0.18000006675720215,4,-0.018970235928425838,3.9999999999999556,3.7100000381469727,-1.0000000000000149,3.670000076293945,1.9999999999999778,3.740000009536743,-0.018970235928425838
1824,2003-12-15,3.690000057220459,3.7300000190734863,3.670000076293945,3.7300000190734863,97344.0,0.0,2.000000000000022,-100.0,58.823548661255636,63.54302995636824,-0.013116396297589539,-0.10695567578923182,-0.16778839813415036,-0.1431179558263307,14.381965218035806,0.05999994277954146,0.042757908220490304,0.08500005006790179,-0.10211099815059965,0.27211109828640323,-0.00855547404134871,0.1785555741771523,-0.12822997481884135,29.999999999999687,-24.52843772201966,0.09355552410925067,12,-0.040000081062316895,-0.08000004291534424,-0.2124999761581421,-0.23500001430511475,-0.20000004768371582,0,-0.024390284875953183,1.4999999999999778,3.690000057220459,3.9999999999999556,3.7100000381469727,-1.0000000000000149,3.670000076293945,-0.024390284875953183
1825,2003-12-16,3.690000057220459,3.7000000476837163,3.660000085830689,3.6800000667572017,179699.0,0.0,1.6666666666665877,-0.2500000000000111,68.18183542283819,65.46222387880245,0.006365068202281776,-0.10111358948755456,-0.16157645663619702,-0.1453692742553585,15.969713774861399,0.039999961853027344,0.0643334023737836,0.07800004482269296,-0.11091379616066988,0.2669138858060558,-0.016456875668988236,0.17245696531437416,-0.11633618033514281,42.85714285714249,-12.204735414720929,0.09445692049168135,12,0.009999990463256836,-0.08000004291534424,-0.20749998092651367,-0.23500001430511475,-0.23000001907348633,1,-0.024390284875953183,2.000000000000022,3.690000057220459,1.4999999999999778,3.690000057220459,3.9999999999999556,3.7100000381469727,-0.024390284875953183
1826,2003-12-17,3.670000076293945,3.7200000286102295,3.670000076293945,3.7000000476837163,90526.0,-0.005420048947527456,-2.333333333333264,-2.9999999999999556,71.42858764752853,66.93408513858105,0.03471915750207666,-0.06972424050261727,-0.13450171456377635,-0.12791943783556858,16.796747483943975,0.049999952316284624,0.08351145879494704,0.048500061035155806,-0.13135666254682876,0.22835678461714037,-0.04142830075583648,0.1384284228261481,-0.08515603259395244,14.285714285713109,-44.75841840130458,0.08992836179099233,12,0.03999996185302779,-0.06000006198883012,-0.16000002622604326,-0.21500003337860063,-0.2200000286102286,2,-0.03542237377068236,1.6666666666665877,3.690000057220459,2.000000000000022,3.690000057220459,1.4999999999999778,3.690000057220459,-0.03542237377068236
1827,2003-12-18,3.650000095367432,3.7000000476837163,3.650000095367432,3.6800000667572017,157918.0,-0.005449585970229487,-2.333333333333432,0.9999999999999408,67.44187851736856,66.88794313585646,0.05589396826674342,-0.04078931642698125,-0.10783588667166466,-0.11141014657463533,17.51487331548283,0.04999995231628418,0.09932460715106872,0.021500074863434193,-0.15082464456685152,0.1938247942937199,-0.06466228485170866,0.10766243457857705,-0.05464669486164375,0.0,-61.74410966033061,0.0861623597151429,12,0.054999947547912154,-0.04000008106231734,-0.13750004768371626,-0.19500005245208785,-0.23000001907348677,3,-0.03561646877925129,-2.333333333333264,3.670000076293945,1.6666666666665877,3.690000057220459,2.000000000000022,3.690000057220459,-0.03561646877925129
1828,2003-12-19,3.609999895095825,3.6800000667572017,3.609999895095825,3.660000085830689,105727.0,-0.010958958692186105,-1.7999961853172686,1.66667461396028,60.86955394997354,66.30995546180469,0.08438876662729511,0.005809429959190204,-0.06181959652165725,-0.07484933068283217,18.347192083846554,0.07000017166137651,0.10485991478623591,-0.022500121593475253,-0.18880680593988863,0.14380656275293813,-0.10565346376668217,0.06065322057973166,-0.004767699192588903,0.0,-63.64940769168572,0.08315334217320673,12,0.07500004768371582,1.1920928955078125e-07,-0.0774998664855957,-0.15499985218048096,-0.1799998283386235,4,-0.027700805412326446,-2.333333333333432,3.650000095367432,-2.333333333333264,3.670000076293945,1.6666666666665877,3.690000057220459,-0.027700805412326446
1829,2003-12-22,3.5299999713897705,3.660000085830689,3.5299999713897705,3.640000104904175,166453.0,-0.0221606443298612,-1.3636355754767362,2.1999942779759096,45.83333747254457,62.95810279829884,0.1486693720154566,0.08961644889679565,0.023713236290290318,0.0008917530103715876,18.9252344908373,0.1300001144409184,0.10049400402426523,-0.10200004577636701,-0.2695332865491151,0.0655331949963811,-0.18576666616274107,-0.018233425389992952,0.23000001907348633,0.0,-57.824633533300585,0.08376662038637402,12,0.10000002384185791,0.08000004291534424,0.022500038146972656,-0.07499992847442627,-0.05999994277954146,0,-0.005665717022269479,-1.7999961853172686,3.609999895095825,-2.333333333333432,3.650000095367432,-2.333333333333264,3.670000076293945,-0.005665717022269479
1830,2003-12-23,3.5299999713897705,3.5499999523162837,3.509999990463257,3.5199999809265137,151083.0,0.0,-1.666666666666637,-0.09090889386918205,36.58534457894103,59.82149326822107,0.12935082993014335,0.08864839108621148,0.02678118308168731,-0.002931309582590025,19.480614783141974,0.0399999618530269,0.0838894435998232,-0.09850004911422738,-0.2716778340829302,0.07467773585447546,-0.18508894159857903,-0.011911156629875741,0.22540001869201642,9.523798711177516,-41.19105617182707,0.08658889248435153,12,0.09000003337860107,0.08000004291534424,0.010000050067901611,-0.0849999189376831,-0.08999991416931152,1,-0.011331434044538846,-1.3636355754767362,3.5299999713897705,-1.7999961853172686,3.609999895095825,-2.333333333333432,3.650000095367432,-0.011331434044538846
1831,2003-12-24,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,0.0,1.0,0.0,29.729710572643086,55.783522996688134,0.12002531959161988,0.09343906029427451,0.02830048977219235,-0.006633513327126028,20.236898164720596,0.0,0.06786908995539243,-0.09850004911422738,-0.2716778340829302,0.07467773585447546,-0.18508894159857903,-0.011911156629875741,0.21558401870727506,10.526302580692091,-33.12916112395719,0.08658889248435153,12,0.09000003337860107,0.08000004291534424,0.020000040531158447,-0.1099998950958252,-0.07999992370605424,2,-0.01983000957794301,-1.666666666666637,3.5299999713897705,-1.3636355754767362,3.5299999713897705,-1.7999961853172686,3.609999895095825,-0.01983000957794301
1832,2003-12-25,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,0.0,1.0,0.0,16.12901985334956,50.55809074182696,0.1025962674927956,0.10180921868526216,0.02856160566124455,-0.010532973910235555,21.249881172521896,0.0,0.04454245671838075,-0.10050004720687866,-0.2677660481073212,0.06676595369356386,-0.1841330476570997,-0.016867046756657622,0.20616065872192335,11.76468938280473,-24.638892361982613,0.08363300045022122,12,0.09000003337860107,0.08500003814697266,0.015000104904174805,-0.1099998950958252,-0.05999994277954146,3,-0.022662868089077692,1.0,3.5299999713897705,-1.666666666666637,3.5299999713897705,-1.3636355754767362,3.5299999713897705,-0.022662868089077692
1833,2003-12-26,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,0.0,1.0,0.0,16.66665342118803,45.873991270708345,0.08662277765715087,0.10980156196987068,0.03076237861555553,-0.014312351252404376,22.31760704078916,0.0,0.03123401905917289,-0.10200004577636701,-0.26481741278131654,0.06081732122858252,-0.18340872927884178,-0.020591362273892244,0.19711423313598608,13.33331214058418,-15.8042966568112,0.08140868350247481,12,0.08500003814697266,0.09000003337860107,0.015000104904174805,-0.1099998950958252,-0.04999995231628418,4,-0.031161443622481966,1.0,3.5299999713897705,1.0,3.5299999713897705,-1.666666666666637,3.5299999713897705,-0.031161443622481966
1834,2003-12-29,3.5299999713897705,3.5799999237060547,3.5,3.5799999237060547,76465.0,0.0,2.2,-100.0,13.793092108508532,39.83079756911616,0.06877209817146435,0.11739567255028138,0.032686147837170054,-0.01765108357495393,23.71929181251956,0.07999992370605469,0.01241193458468759,-0.10300004482269287,-0.26288164845391915,0.056881558808533406,-0.182940846638306,-0.023059243007079733,0.1884296645734862,37.5,15.507852753017929,0.07994080181561324,12,0.08000004291534424,0.09000003337860107,0.015000104904174805,-0.1099998950958252,-0.039999961853027344,0,-0.028328585111347393,1.0,3.5299999713897705,1.0,3.5299999713897705,1.0,3.5299999713897705,-0.028328585111347393
1835,2003-12-30,3.5499999523162837,3.5699999332427983,3.5299999713897705,3.5699999332427983,124847.0,0.005665717022269368,2.9999999999998668,0.4000000000000178,24.999975164732334,34.67206284880547,0.029977071631245522,0.10099877808916657,0.014559622708418818,-0.038512319549465435,24.235562048803345,0.03999996185302779,-0.004024217569479571,-0.08200006484985378,-0.24377970984772235,0.07977958014801478,-0.16288988734878806,-0.0011102423509194992,0.15532390548917752,62.499999999999446,39.199271331629234,0.08088982249893424,12,0.050000071525574175,0.07000005245208785,-0.004999876022338423,-0.12999987602233842,-0.049999952316283736,1,-0.022535190079046807,2.2,3.5299999713897705,1.0,3.5299999713897705,1.0,3.5299999713897705,-0.022535190079046807
1836,2003-12-31,3.5499999523162837,3.5499999523162837,3.5499999523162837,3.5499999523162837,0.0,0.0,1.0,-0.0,9.999988079073674,28.289630577883816,0.012477057994943586,0.09898551796637989,0.016794084009865706,-0.039222646893865676,23.9831024051163,0.0,-0.018077428981852606,-0.0775000572204596,-0.24329962686788997,0.08829951242697076,-0.1603998420441748,0.0053997276032555774,0.14300447402085004,62.499999999999446,40.81775624678576,0.08289978482371513,12,0.04000008106231734,0.07000005245208785,-0.004999876022338423,-0.12999987602233842,-0.08999991416931108,2,-0.030985886358689263,2.9999999999998668,3.5499999523162837,2.2,3.5299999713897705,1.0,3.5299999713897705,-0.030985886358689263
1837,2004-01-01,3.5499999523162837,3.5499999523162837,3.5499999523162837,3.5499999523162837,0.0,0.0,1.0,0.0,11.111096393920121,22.760913071655658,-0.003575732711978752,0.093542863298822,0.01971937286999248,-0.040419199626608115,23.148751928539955,0.0,-0.03792602238681697,-0.07100005149841371,-0.23831954639922115,0.09631944340239373,-0.15465979894881743,0.012659695951990013,0.13142420844062208,62.499999999999446,40.14029423821248,0.08365974745040379,1,0.030000090599060503,0.07000005245208785,-0.004999876022338423,-0.12999987602233842,-0.13999986648559526,3,-0.02816898759880826,1.0,3.5499999523162837,2.9999999999998668,3.5499999523162837,2.2,3.5299999713897705,-0.02816898759880826
1838,2004-01-02,3.559999942779541,3.559999942779541,3.5299999713897705,3.559999942779541,105390.0,0.0028168987598808926,1.0,0.0,15.789453871038177,19.422703782599392,-0.023930650107505613,0.07311493410363923,0.012821185149065606,-0.051569741005574876,21.448074827066684,0.029999971389770508,-0.05886488635448206,-0.05200005769729632,-0.21155214020768742,0.10755202481309478,-0.13177609895249187,0.02777598355789923,0.11053876833195053,75.0,51.39230093930136,0.07977604125519565,1,-0.019999980926513672,0.060000061988830566,-0.029999911785125732,-0.1399998664855957,-0.1399998664855957,4,-0.025280875173004258,1.0,3.5499999523162837,1.0,3.5499999523162837,2.9999999999998668,3.5499999523162837,-0.025280875173004258
1839,2004-01-05,3.650000095367432,3.650000095367432,3.5499999523162837,3.559999942779541,433347.0,0.025280942144516372,1.2222216335353684,100.0,42.85715502134705,20.119571609533395,-0.1062969533511593,-0.02443890760472467,-0.07328978151052867,-0.14204910729764508,20.159009194731546,0.10000014305114835,-0.07561795044085429,0.04200009107589775,-0.10887114844338397,0.19287133059517947,-0.03343552868374333,0.11743571083553883,0.010306293077369855,100.0,75.57095472032383,0.07543561975964086,1,-0.07500004768371626,-0.025000095367432085,-0.11750006675720259,-0.23000001907348677,-0.2100000381469731,0,-0.04657536215128033,1.0,3.559999942779541,1.0,3.5499999523162837,1.0,3.5499999523162837,-0.04657536215128033
1840,2004-01-06,3.650000095367432,3.660000085830689,3.619999885559082,3.640000104904175,143218.0,0.0,1.6666825612537157,0.11111081676768972,46.15385320764423,21.944476346755746,-0.09776598114107093,-0.0332309563379396,-0.06835327228278087,-0.1420541720691486,18.57733928103431,0.04000020027160689,-0.0871558176508409,0.04650008678436324,-0.09271207910869927,0.18571225267742575,-0.02310599616216802,0.11610616973089449,-0.15000009536743208,92.30770641528815,63.84460252494915,0.06960608294653123,1,-0.07000005245208785,-0.020000100135803667,-0.11750006675720259,-0.23000001907348677,-0.20000004768371582,1,-0.043835638808273014,1.2222216335353684,3.650000095367432,1.0,3.559999942779541,1.0,3.5499999523162837,-0.043835638808273014
1841,2004-01-07,3.640000104904175,3.650000095367432,3.5999999046325684,3.640000104904175,204073.0,-0.0027397233430073165,4.00002384188047,0.0,48.00000381469355,25.485696786905077,-0.07880918110890756,-0.026976842736713635,-0.05310881432463965,-0.1317981045827592,17.544288572931265,0.050000190734863725,-0.08436820131082667,0.038000094890594305,-0.09882105382226758,0.1748212436034562,-0.030410479465836637,0.10641066924702525,-0.1368001031875612,84.61541283057595,50.381052211124626,0.06841057435643103,1,-0.060000061988830566,-0.010000109672546387,-0.1050000786781311,-0.2200000286102295,-0.2100000381469731,2,-0.038461566172910966,1.6666825612537157,3.650000095367432,1.2222216335353684,3.650000095367432,1.0,3.559999942779541,-0.038461566172910966
1842,2004-01-08,3.5999999046325684,3.650000095367432,3.5699999332427983,3.630000114440918,199860.0,-0.010989065691980104,1.2857133125795857,-100.0,48.000003814693635,28.967180163961256,-0.031106447302015283,0.004595498634778483,-0.008865580628368619,-0.09209116942660778,16.247508437535142,0.08000016212463379,-0.07770048442579336,0.0034999012947083408,-0.12353521185190797,0.13053501444132465,-0.06001765527859959,0.06701745786801627,-0.0936639012336733,53.84605509298298,14.650024259804695,0.0635175565733081,1,-0.01999986171722412,0.03000009059906006,-0.05249983072280884,-0.17999982833862305,-0.11999988555908203,3,-0.03888885283175714,4.00002384188047,3.640000104904175,1.6666825612537157,3.650000095367432,1.2222216335353684,3.650000095367432,-0.03888885283175714
1843,2004-01-09,3.619999885559082,3.640000104904175,3.5499999523162837,3.5999999046325684,172936.0,0.005555550404536813,1.9999841055392344,-0.6666613685130732,73.68415108687321,35.62174227266844,-0.041345271023675245,-0.022048021514205374,-0.024625023350355768,-0.11243076517549433,14.749359432008447,0.09000015258789107,-0.06740668033338837,0.02699989080429077,-0.09284220096172557,0.14684198257030712,-0.0329211550787174,0.08692093668729894,-0.1105906005115509,63.63622570842733,18.677372626386543,0.059921045883008235,1,-0.02499985694885254,0.010000109672546387,-0.04749983549118042,-0.18499982357025146,-0.049999952316283736,4,-0.05801099623404016,1.2857133125795857,3.5999999046325684,4.00002384188047,3.640000104904175,1.6666825612537157,3.650000095367432,-0.05801099623404016
1844,2004-01-12,3.5999999046325684,3.640000104904175,3.5799999237060547,3.619999885559082,718718.0,-0.005524856784194343,-1.0000079472935492,-1.0,66.66662882249753,40.25137045686457,-0.01159043988929831,-0.00963007883690814,-0.003753264068893536,-0.09304981715646132,12.95242805080457,0.06000018119812012,-0.05302743097684992,0.01149991750717172,-0.09943400146806614,0.12243383648240957,-0.04396704198044743,0.06696687699479087,-0.08757880356937386,45.45444693459106,-3.822015654503282,0.055466959487619,1,-0.004999876022338867,0.03000009059906006,0.010000109672546387,-0.12999987602233887,0.009999990463256836,0,-0.04999995364083065,1.9999841055392344,3.619999885559082,1.2857133125795857,3.5999999046325684,4.00002384188047,3.640000104904175,-0.04999995364083065
1845,2004-01-13,3.5999999046325684,3.640000104904175,3.5699999332427983,3.630000114440918,193505.0,0.0,1.7999961853172686,1.5000119209403238,66.66662882249753,46.54766387280055,-0.004193017004178401,-0.01762185985449083,-0.004153027146956312,-0.09335579193838317,11.205278777439698,0.07000017166137651,-0.038312704296881606,0.01599992513656634,-0.08439935227884776,0.11639920255198044,-0.03419971357114049,0.06619956384427317,-0.084627223874024,49.99988079088098,-4.005618618188791,0.05019963870770702,1,-0.004999876022338867,0.03000009059906006,0.015000104904174805,-0.12999987602233887,0.040000200271606445,1,-0.04444440323629384,-1.0000079472935492,3.5999999046325684,1.9999841055392344,3.619999885559082,1.2857133125795857,3.5999999046325684,-0.04444440323629384
1846,2004-01-14,3.539999961853028,3.5999999046325684,3.5199999809265137,3.5999999046325684,258332.0,-0.016666651213610106,1.6666666666666667,1.9999841055392047,51.85184858136653,51.07441411585015,0.060613399604385165,0.033876292127923424,0.05474170572860482,-0.035131530148910795,9.284025147126396,0.07999992370605469,-0.02349993007007889,-0.03750001192092833,-0.13105557291562064,0.05605554907376398,-0.08427779241827427,0.0092777685764176,-0.021734732993040407,15.38458716942405,-42.14797938794513,0.04677778049734615,1,0.050000071525573286,0.07500004768371538,0.07500004768371538,-0.0699999332427983,0.12000012397766113,2,-0.02542370484156753,1.7999961853172686,3.5999999046325684,-1.0000079472935492,3.5999999046325684,1.9999841055392344,3.619999885559082,-0.02542370484156753
1847,2004-01-15,3.5199999809265137,3.559999942779541,3.5,3.539999961853028,237588.0,-0.0056497121870151545,1.0,0.3333333333333432,48.275864903905045,54.68401534172425,0.08483127758669262,0.04599585873946044,0.07370366709490117,-0.01783991286473796,7.81225412617618,0.059999942779541016,-0.015585250445482313,-0.05099998712539655,-0.14135604803014656,0.03935607377935346,-0.09617801757777178,-0.005821956673021322,0.14000010490417525,14.285689957306078,-46.82034650391175,0.04517803045237501,1,0.060000061988830566,0.09500002861022949,0.09500002861022949,-0.04999995231628418,0.1500000953674312,3,-0.025568157573007344,1.6666666666666667,3.539999961853028,1.7999961853172686,3.5999999046325684,-1.0000079472935492,3.5999999046325684,-0.025568157573007344
1848,2004-01-16,3.509999990463257,3.559999942779541,3.5,3.559999942779541,310929.0,-0.002840906397000853,1.4,2.4999999999999445,46.666671964853954,55.10729500211391,0.09721622977157107,0.050720445808427606,0.08220565661682055,-0.010953274013039582,7.081827249485473,0.059999942779541016,-0.004962120086492217,-0.05599998235702497,-0.14831527525173493,0.036315310537685,-0.10215762880437973,-0.009842335909670208,0.14680009365081848,7.142844978653039,-54.59668377859287,0.04615764644735492,1,0.0700000524520874,0.10500001907348633,0.10750001668930054,-0.039999961853027344,0.18000006675720215,4,-0.008547000419168338,1.0,3.5199999809265137,1.6666666666666667,3.539999961853028,1.7999961853172686,3.5999999046325684,-0.008547000419168338
1849,2004-01-19,3.509999990463257,3.5299999713897705,3.509999990463257,3.5299999713897705,86257.0,0.0,1.0,0.4,42.857155021347076,54.740995203636444,0.08411429114802083,0.05180114399168767,0.08035439123760124,-0.014098232985066517,7.683309254610814,0.019999980926513672,0.0049361501556157705,-0.05499998331069955,-0.14936772550747834,0.03936775888607924,-0.10218385440908895,-0.007816112212310156,0.14366409196853702,7.142844978653039,-52.24913028708773,0.04718387109838945,1,0.06500005722045898,0.10500001907348633,0.11000001430511475,-0.019999980926513672,0.1099998950958252,0,0.017094000838336898,1.4,3.509999990463257,1.0,3.5199999809265137,1.6666666666666667,3.539999961853028,0.017094000838336898
1850,2004-01-20,3.490000009536743,3.5199999809265137,3.490000009536743,3.5199999809265137,148434.0,-0.005698000279445559,1.0,1.5,40.00001589456196,53.852107656955155,0.08831917672368172,0.07236075146219445,0.09952205179155227,0.0024488904764310426,8.388691496528926,0.029999971389770508,0.013402656136708213,-0.07299996614456195,-0.1720693525319117,0.0260694202427878,-0.12253465933823682,-0.023465272950887073,0.16059079124641462,0.0,-56.56165018788016,0.049534693193674845,1,0.08000004291534424,0.11500000953674316,0.13999998569488525,0.0,0.11999988555908203,1,0.0343839212696766,1.0,3.509999990463257,1.4,3.509999990463257,1.0,3.5199999809265137,0.0343839212696766
1851,2004-01-21,3.4600000381469727,3.509999990463257,3.4500000476837163,3.490000009536743,292145.0,-0.00859598031741915,-1.4000000000000248,1.0,36.363656067641614,52.55918012950493,0.10068958833139963,0.10208138144184975,0.12638965876969444,0.028946173275079534,9.352021716072679,0.05999994277954057,0.008536606612934428,-0.09949994087219238,-0.20797746033049513,0.008977578586110369,-0.15373870060134376,-0.04526118114304101,0.18416713098632842,9.090909090908724,-44.789642134906586,0.05423875972915149,1,0.08500003814697266,0.125,0.19499999284744263,0.039999961853027344,0.1700000762939453,2,0.05202314010771003,1.0,3.490000009536743,1.0,3.509999990463257,1.4,3.509999990463257,0.05202314010771003
1852,2004-01-22,3.4500000476837163,3.4800000190734863,3.440000057220459,3.4600000381469727,243496.0,-0.0028901706222558277,-1.6666666666666667,0.33333333333331855,33.33335741600635,48.07575861051972,0.09741915325237693,0.1114971975821013,0.13339888039337433,0.03550943703907894,10.418811993638116,0.039999961853027344,0.0011656672906941168,-0.10549993515014622,-0.2239948857020031,0.012995015401710663,-0.16474741042607466,-0.04625245987421778,0.18251709416260953,8.333333333333703,-41.10459666811764,0.05924747527592842,1,0.09000003337860063,0.12000000476837114,0.20999997854232744,0.0949999094009395,0.20000004768371582,3,0.06086957543318405,-1.4000000000000248,3.4600000381469727,1.0,3.490000009536743,1.0,3.509999990463257,0.06086957543318405
1853,2004-01-23,3.4200000762939453,3.4600000381469727,3.4100000858306885,3.4600000381469727,171235.0,-0.008695643760907368,1.5,4.000000000000178,7.4074008664308195,41.49139994873453,0.10735521916112178,0.14001221427462784,0.16128734078059015,0.06234235703610613,11.690966882243526,0.04999995231628418,-0.007996804912060895,-0.12999991178512582,-0.26282348170322134,0.0028236581329696975,-0.1964116967441738,-0.06358812682607784,0.19711569878231128,8.333333333333332,-33.27504869814631,0.06641178495904786,1,0.10500001907348633,0.125,0.23749995231628418,0.12499988079071045,0.2400000095367436,4,0.07309941357396399,-1.6666666666666667,3.4500000476837163,-1.4000000000000248,3.4600000381469727,1.0,3.490000009536743,0.07309941357396399
1854,2004-01-26,3.4300000667572017,3.4600000381469727,3.400000095367432,3.4600000381469727,185980.0,0.0029239737544370925,2.9999999999999702,0.7500000000000111,10.714276591124701,35.274471923026454,0.07901395451504545,0.128736757273074,0.15086039981261168,0.051756057271611144,12.59415402113764,0.05999994277954057,-0.01503892731775025,-0.11499992609024101,-0.25812295733910373,0.02812310515862171,-0.18656144171467215,-0.043438410465809874,0.16640413939449816,24.999999999999353,-9.774102859391213,0.07156151562443132,1,0.0699999332427983,0.1000000238418588,0.21749991178512618,0.11499989032745406,0.24000000953674316,0,0.0758017450154358,1.5,3.4200000762939453,-1.6666666666666667,3.4500000476837163,-1.4000000000000248,3.4600000381469727,0.0758017450154358
1855,2004-01-27,3.470000028610229,3.4800000190734863,3.440000057220459,3.4600000381469727,196312.0,0.0116617962316381,1.6666666666666667,-0.3333333333333136,22.58062779468915,32.02211405784008,0.020824127220791855,0.08689105117601015,0.11056710880829401,0.011396431616330194,13.366327937126748,0.049999952316284624,-0.02997736015474839,-0.07099996805191067,-0.21795499554571363,0.07595505944189229,-0.14447748179881215,0.0024775456949908126,0.10283568424735856,63.63636363636309,33.714144934332936,0.07347751374690147,1,0.00999999046325728,0.060000061988831455,0.14999997615814253,0.07499992847442671,0.20000004768371582,1,0.04322762412452463,2.9999999999999702,3.4300000667572017,1.5,3.4200000762939453,-1.6666666666666667,3.4500000476837163,0.04322762412452463
1856,2004-01-28,3.440000057220459,3.490000009536743,3.4300000667572017,3.490000009536743,286855.0,-0.008645524824904771,1.4000000000000177,-5.000000000000222,23.333333333333258,29.250721661109875,0.03927785817448237,0.11407632114135513,0.14217575327130305,0.0421360101353776,14.23202776728749,0.05999994277954146,-0.04428055534869735,-0.09549994468688983,-0.24911939604674682,0.05811950667296717,-0.17230967036681832,-0.01869021900696133,0.11209538153830989,44.44444444444417,16.823522600646612,0.0768097256799284,1,0.039999961853027344,0.09000003337860152,0.17499995231628418,0.10499989986419678,0.28999996185302734,2,0.049418556699887706,1.6666666666666667,3.470000028610229,2.9999999999999702,3.4300000667572017,1.5,3.4200000762939453,0.049418556699887706
1857,2004-01-29,3.4500000476837163,3.4500000476837163,3.400000095367432,3.4200000762939453,177691.0,0.002906973923523015,2.3333333333332344,-0.6000000000000089,20.689655172413822,26.36438646194986,0.020455246637288926,0.10139925624714996,0.13296666728747164,0.032621942225854905,15.292831643021318,0.04999995231628418,-0.05975887571773164,-0.08049995899200413,-0.2385771818164999,0.07757726383249164,-0.1595385704042518,-0.0014613475797564668,0.08384394986809207,55.55555555555583,31.14818552150694,0.0790386114122478,1,0.01499998569488481,0.08000004291534424,0.1649999618530269,0.11499989032745317,0.39999985694885165,3,0.052173931672276685,1.4000000000000177,3.440000057220459,1.6666666666666667,3.470000028610229,2.9999999999999702,3.4300000667572017,0.052173931672276685
1858,2004-01-30,3.470000028610229,3.4800000190734863,3.4300000667572017,3.4800000190734863,93410.0,0.005797095840604616,9.000000000000089,-0.3333333333333432,27.586206896551545,24.667614448083686,-0.006498848356637499,0.07832685350636792,0.11336154129609222,0.013388787283170611,16.556780131331415,0.049999952316284624,-0.06765820533440348,-0.05599998235702541,-0.21565747211743247,0.10365750740338164,-0.13582872723722916,0.023828762523178337,0.047782700679454226,77.77777777777717,53.71806749865985,0.07982874488020354,1,-0.009999990463256392,0.060000061988831455,0.14749997854232832,0.11000001430511519,0.33999991416931197,4,0.051873217657953496,2.3333333333332344,3.4500000476837163,1.4000000000000177,3.440000057220459,1.6666666666666667,3.470000028610229,0.051873217657953496
1859,2004-02-02,3.4800000190734863,3.4800000190734863,3.440000057220459,3.4800000190734863,120315.0,0.0028818416083018494,1.0,-0.0,29.999999999999943,23.55650157091013,-0.023693479345661572,0.05790678110122993,0.10355836868069757,0.004700571234133033,16.44636318559184,0.039999961853027344,-0.07322617914884422,-0.037499988079070956,-0.1871486423539266,0.11214866619578467,-0.11232431521649877,0.03732433905835686,0.023648794145526786,88.88888888888884,65.29686387920485,0.07482432713742782,2,-0.02499997615814209,0.050000071525574175,0.13749998807907104,0.10000002384185791,0.309999942779541,0,0.05172415683064435,9.000000000000089,3.470000028610229,2.3333333333332344,3.4500000476837163,1.4000000000000177,3.440000057220459,0.05172415683064435
1860,2004-02-03,3.490000009536743,3.5,3.4100000858306885,3.4600000381469727,129270.0,0.0028735604621976663,2.6,100.0,39.9999999999999,23.960539785616607,-0.037653095003544745,0.0372133314760239,0.09194118136456542,-0.003916177965263223,16.352276356158225,0.08999991416931152,-0.07766356293426169,-0.019499993324279874,-0.1558392712254748,0.11683928457691506,-0.08766963227487734,0.04866964562631759,-0.08999991416931108,89.99999999999996,62.66943073610525,0.06816963895059742,2,-0.039999961853027344,0.04000008106231734,0.125,0.09000003337860107,0.25999999046325684,1,0.05157595021929362,1.0,3.4800000190734863,9.000000000000089,3.470000028610229,2.3333333333332344,3.4500000476837163,0.05157595021929362
1861,2004-02-04,3.5,3.5,3.470000028610229,3.5,199584.0,0.002865326772472976,1.0,0.0,45.833333333333314,25.34942599865294,-0.04624561522376203,0.01706187985259877,0.08266350404030476,-0.011183360282986499,16.672393001102943,0.029999971389770952,-0.0810225479539266,-0.002499997615814209,-0.12422000917891207,0.11922001394728365,-0.06336000339736314,0.05836000816573472,-0.09799990653991664,100.0,68.08560550737214,0.06086000578154892,2,-0.04999995231628418,0.030000090599060503,0.11000001430511475,0.08000004291534424,0.11999988555908203,2,0.048571450369698566,2.6,3.490000009536743,1.0,3.4800000190734863,9.000000000000089,3.470000028610229,0.048571450369698566
1862,2004-02-05,3.4600000381469727,3.5,3.440000057220459,3.5,108753.0,-0.011428560529436416,2.0,-100.0,40.74074074074071,29.053130429131812,-0.0052277326211038755,0.048523450404712065,0.12422538412721718,0.03166389856670193,17.756117506231696,0.059999942779541016,-0.08294549210434488,-0.035499966144561856,-0.14946661161285668,0.07846667932373297,-0.09248328887870905,0.021483356589585334,-0.056039946556091014,55.55555555555556,19.660573614320604,0.0569833227341473,2,-0.009999990463256836,0.07000005245208785,0.14499998092651367,0.12000000476837158,0.18000006675720215,3,0.0780346757080137,1.0,3.5,2.6,3.490000009536743,1.0,3.4800000190734863,0.0780346757080137
1863,2004-02-06,3.4100000858306885,3.490000009536743,3.400000095367432,3.4500000476837163,153404.0,-0.014450853111279693,-2.0000000000000298,1.000000000000011,34.37499999999996,31.682099696784622,0.0482819051418204,0.08641460363151676,0.17491607532991882,0.08392996424770427,19.45222380145775,0.08999991416931108,-0.08217259589255255,-0.07499992847442627,-0.17892287782030314,0.0289230208714506,-0.12696140314736448,-0.023038453801488057,0.08999991416931152,9.9999999999996,-28.312000170900802,0.051961474672938386,2,0.039999961853027344,0.12000000476837203,0.18999993801116943,0.16999995708465576,0.1099998950958252,4,0.1290322016794594,2.0,3.4600000381469727,1.0,3.5,2.6,3.490000009536743,0.1290322016794594
1864,2004-02-09,3.4200000762939453,3.4500000476837163,3.400000095367432,3.440000057220459,85766.0,0.002932548449136041,1.4999999999999445,0.49999999999999445,38.70967741935481,33.47421632174748,0.04102886552379914,0.06560147421870699,0.16541488715191832,0.0773949419809643,21.2399897884456,0.04999995231628418,-0.07919845354308785,-0.05599994659423846,-0.14854287820703416,0.03654298501855724,-0.10227141240063631,-0.00972848078784061,0.07999992370605469,19.999999999999645,-22.20156874023006,0.046271465806397925,2,0.029999971389770508,0.11000001430511519,0.15999990701675415,0.15999996662139893,0.1099998950958252,0,0.1140350461360855,-2.0000000000000298,3.4100000858306885,2.0,3.4600000381469727,1.0,3.5,0.1140350461360855
1865,2004-02-10,3.440000057220459,3.440000057220459,3.380000114440918,3.4100000858306885,171763.0,0.005847947508874407,3.0,-1.5,46.66666666666666,36.06680891434007,0.018244467179507673,0.034783472789444936,0.1442221208377159,0.060532391201010505,23.404557254895384,0.059999942779541016,-0.06566955274683384,-0.02799997329711923,-0.1010103571389096,0.04501041054467114,-0.06450516521801442,0.008505218623775956,0.05799994468688974,50.0,3.4610236969523527,0.03650519192089518,2,0.0,0.08000004291534424,0.15999996662139893,0.14499998092651367,0.08999991416931152,1,0.10174415663102354,1.4999999999999445,3.4200000762939453,-2.0000000000000298,3.4100000858306885,2.0,3.4600000381469727,0.10174415663102354
1866,2004-02-11,3.4500000476837163,3.470000028610229,3.359999895095825,3.4500000476837163,320690.0,0.002906973923523015,4.500011920940546,0.0,50.0,39.323513895182984,0.010965264059651592,0.01865147270817724,0.13086429308790493,0.05344048948162827,24.964450854637633,0.11000013351440385,-0.05254667189793638,-0.013499987125396462,-0.07847765413675445,0.051477679885961525,-0.045988820631075455,0.01898884638028253,0.04327995872497503,64.28577510673512,12.380576165801585,0.03248883350567899,2,-0.020000100135803667,0.054999947547912154,0.15499997138977006,0.1349999904632564,0.08999991416931152,2,0.08695650671590571,3.0,3.440000057220459,1.4999999999999445,3.4200000762939453,-2.0000000000000298,3.4100000858306885,0.08695650671590571
1867,2004-02-12,3.4300000667572017,3.4600000381469727,3.390000104904175,3.4500000476837163,747429.0,-0.00579709584060506,2.5,-100.0,51.72413793103439,42.00550623234774,0.03110044350541674,0.033268886418421406,0.14591528825707067,0.07626178372990555,26.284268605586515,0.06999993324279785,-0.04558279920226038,-0.02899997234344509,-0.08983619159225364,0.03183624690536346,-0.05941808196784937,0.0014181372809591863,0.055283132972717475,53.84623849172837,-3.4230143909650295,0.030418109624404315,2,-1.1920928910669204e-07,0.07499992847442671,0.17499995231628462,0.15499997138977095,0.11999988555908203,3,0.05539353210028075,4.500011920940546,3.4500000476837163,3.0,3.440000057220459,1.4999999999999445,3.4200000762939453,0.05539353210028075
1868,2004-02-13,3.4800000190734863,3.490000009536743,3.4200000762939453,3.4300000667572017,466696.0,0.014577245289547625,1.0,-2.499999999999911,57.57575757575761,45.069479296320814,-0.019368657368555642,-0.020125680088425302,0.08951104321105374,0.029721877218868542,27.390749433934946,0.06999993324279785,-0.0354296716490774,0.02249997854232788,-0.03439321904388981,0.07939317612854557,-0.005946620250781187,0.05094657733543695,-0.12000012397766113,92.30770641528811,29.6778244371247,0.02844659879310887,2,-0.05000007152557373,0.019999980926513672,0.125,0.10500001907348633,-0.019999980926513672,4,0.0459770359062488,2.5,3.4300000667572017,4.500011920940546,3.4500000476837163,3.0,3.440000057220459,0.0459770359062488
1869,2004-02-16,3.5699999332427983,3.5699999332427983,3.4800000190734863,3.4800000190734863,425601.0,0.02586204415977944,-1.0000000000000098,1.799999999999993,63.15789473684217,47.64257871152551,-0.10645432715763192,-0.11109602501347338,-0.005657020561241399,-0.0560998476315242,27.944099930572015,0.08999991416931197,-0.022519796564054673,0.10949989557266271,0.03681463009181041,0.182185161053515,0.07315726283223656,0.14584252831308886,-0.20740003585815492,100.0,35.94845097985703,0.03634263274042607,2,-0.10500001907348677,-0.0699999332427983,0.04250007867813066,0.025000095367431197,-0.09999990463256925,0,-0.0140055891460108,1.0,3.4800000190734863,2.5,3.4300000667572017,4.500011920940546,3.4500000476837163,-0.0140055891460108
1870,2004-02-17,3.609999895095825,3.619999885559082,3.559999942779541,3.559999942779541,428461.0,0.011204471316808462,-1.4,0.5555555555555528,71.7948717948717,50.52719409614089,-0.1426426112591188,-0.14929961534917524,-0.050789263918508354,-0.09148693320068624,28.365295746447856,0.059999942779541016,-0.011814465580021416,0.14349986314773577,0.045246792978416384,0.24175293331705516,0.0943733280630763,0.19262639823239525,-0.23910399627685575,96.15384968074834,28.398474006096066,0.04912653508465966,2,-0.12000000476837158,-0.1099998950958252,0.0025001168251037598,-0.009999871253967285,-0.14999985694885254,1,-0.0221606443298612,-1.0000000000000098,3.5699999332427983,1.0,3.4800000190734863,2.5,3.4300000667572017,-0.0221606443298612
1871,2004-02-18,3.640000104904175,3.640000104904175,3.5799999237060547,3.5999999046325684,222550.0,0.008310307667627637,1.999994039565365,0.8000047683761295,73.17074730877647,54.130528159255974,-0.1684049452113836,-0.17404671111588232,-0.08342231437392167,-0.11649331480261216,28.28827547257947,0.06000018119812012,-0.000982902646266659,0.16450006961822528,0.03943592882489311,0.28956421041155744,0.10196799922155941,0.22703214001489114,-0.2541579668807987,100.0,29.43318476081737,0.06253207039666599,2,-0.1400001049041748,-0.1400001049041748,-0.02750009298324585,-0.03000009059906006,-0.10000014305114702,2,-0.030219816028631663,-1.4,3.609999895095825,-1.0000000000000098,3.5699999332427983,1.0,3.4800000190734863,-0.030219816028631663
1872,2004-02-19,3.660000085830689,3.670000076293945,3.619999885559082,3.630000114440918,265903.0,0.00549450009618635,1.0000095367522768,0.7499955296740349,73.17074730877655,58.44116674912004,-0.17550797348643998,-0.18710007041199184,-0.10716653350663341,-0.13117279894408185,28.214650504579016,0.05000019073486284,0.005968161840066433,0.1740000486373905,0.024982243119863856,0.32301785415491713,0.09949114587862695,0.24850895139615403,-0.2538253104568491,96.0000038146976,25.257028564046436,0.07450890275876336,2,-0.14500010013580367,-0.14500010013580367,-0.0575000643730168,-0.050000071525574175,-0.1800000667572026,3,-0.03278691835069325,1.999994039565365,3.640000104904175,-1.4,3.609999895095825,-1.0000000000000098,3.5699999332427983,-0.03278691835069325
1873,2004-02-20,3.670000076293945,3.690000057220459,3.640000104904175,3.640000104904175,303740.0,0.002732237767417045,-2.3333333333333335,0.9999999999999704,73.17074730877647,62.27017451461134,-0.16175913829503763,-0.18699785162458626,-0.12022700168690248,-0.13653848510614308,27.81169134700171,0.04999995231628418,0.011157645952871054,0.1715000391006467,0.004889889181553642,0.33811018901973977,0.0881949641411004,0.254805114060193,-0.2374427708280944,90.47620128882228,21.118584898500373,0.08330507495954648,2,-0.14500010013580278,-0.14500010013580278,-0.07250005006790117,-0.06000006198883012,-0.06000018119811967,4,-0.032697580785567726,1.0000095367522768,3.660000085830689,1.999994039565365,3.640000104904175,-1.4,3.609999895095825,-0.032697580785567726
1874,2004-02-23,3.690000057220459,3.7000000476837163,3.640000104904175,3.6800000667572017,361943.0,0.005449585970229931,2.999999999999911,0.3333333333333531,73.80953867690117,65.28604918241518,-0.15581782870813976,-0.196600362314173,-0.14311815922538607,-0.15301818512508092,27.300203981461657,0.05999994277954146,0.022554129560577785,0.17850002050399771,-0.005293334129263361,0.3622933751372588,0.08660334318736718,0.27039669782062825,-0.22654962154405567,92.85715502134667,25.032056843552198,0.09189667731663048,2,-0.16000008583068848,-0.16000008583068848,-0.09250003099441528,-0.08000004291534424,-0.12000012397766069,0,-0.06233062750864482,-2.3333333333333335,3.670000076293945,1.0000095367522768,3.660000085830689,1.999994039565365,3.640000104904175,-0.06233062750864482
1875,2004-02-24,3.619999885559082,3.6800000667572017,3.5899999141693115,3.660000085830689,1480921.0,-0.018970235928425838,1.249999254943464,-4.000023841880514,62.499987582366124,66.67493669156697,-0.06436859407051987,-0.12098958927025061,-0.07688218208520814,-0.08018838802915162,26.921873719631513,0.10000014305114746,0.04055053396518549,0.10099985599517813,-0.08783588739139958,0.28983559938175585,0.006581984301889499,0.19541772768846677,-0.12343250420165486,33.333267106018546,-29.16522414768486,0.09441787169328886,2,-0.07499980926513672,-0.08999991416931152,-0.02499985694885254,-0.009999871253967285,-0.039999961853027344,1,-0.04143642588145735,2.999999999999911,3.690000057220459,-2.3333333333333335,3.670000076293945,1.0000095367522768,3.660000085830689,-0.04143642588145735
1876,2004-02-25,3.609999895095825,3.650000095367432,3.5899999141693115,3.630000114440918,163323.0,-0.0027624283920971715,-1.0000000000000149,0.5000029802173119,66.666649006033,68.33521569990015,-0.03272748539288406,-0.10287508391047018,-0.07019543863569755,-0.06690917686005138,26.37469115958433,0.06000018119812056,0.05738531097783106,0.08249987363815325,-0.10666724159646579,0.2716669888727723,-0.01208368397915649,0.177083431255463,-0.0849519404527177,18.18177877383634,-43.32799050438368,0.09458355761730956,2,-0.04999983310699463,-0.07999992370605469,-0.02249985933303833,1.1920928955078125e-07,-0.019999980926513672,2,-0.04155120811848967,1.249999254943464,3.619999885559082,2.999999999999911,3.690000057220459,-2.3333333333333335,3.670000076293945,-0.04155120811848967
1877,2004-02-26,3.630000114440918,3.630000114440918,3.5699999332427983,3.5699999332427983,104221.0,0.005540227126394903,-1.0000000000000149,-2.9999761584035447,76.19045997153728,70.40351596609788,-0.02388609137811626,-0.11457293793768963,-0.09270005486728916,-0.08364025523817853,25.237568841477596,0.06000018119811967,0.0717182087365118,0.09350008964538592,-0.09726289914291497,0.2842630784336868,-0.0018814047487647478,0.1888815840395366,-0.08045886677212533,46.153944907016495,-20.967976154007047,0.09538149439415047,2,-0.040000081062316895,-0.10000014305114746,-0.06500005722045898,-0.02500009536743164,-0.040000200271606445,3,-0.02479342968333531,-1.0000000000000149,3.609999895095825,1.249999254943464,3.619999885559082,2.999999999999911,3.690000057220459,-0.02479342968333531
1878,2004-02-27,3.650000095367432,3.670000076293945,3.619999885559082,3.650000095367432,173083.0,0.0055096364451752144,1.5000119209404126,0.0,76.74416928372447,71.91310202686257,-0.01926111088737592,-0.12690270722918306,-0.11373414309285179,-0.10038128246136191,25.027826423801802,0.05000019073486284,0.08613949619833194,0.10450006723403993,-0.09000062972583223,0.2990007641939121,0.007249718754104073,0.20175041571397578,-0.08000016212463379,61.5385320764406,-11.067124555948595,0.09725034847993604,2,-0.020000100135803667,-0.12000012397766158,-0.09500002861022994,-0.050000071525574175,-0.0700001716613774,4,-0.04657536215128033,-1.0000000000000149,3.630000114440918,-1.0000000000000149,3.609999895095825,1.249999254943464,3.619999885559082,-0.04657536215128033
1879,2004-03-01,3.660000085830689,3.7200000286102295,3.630000114440918,3.670000076293945,253640.0,0.0027397233430073165,-1.5714285714285714,-100.0,76.19045997153731,72.40150071315877,-0.016932659906037983,-0.12935839020026085,-0.12209432991626867,-0.1068714090811107,25.05113982563359,0.08999991416931152,0.10350579198312193,0.10550005435943666,-0.09285899602732872,0.30385910474620204,0.00632052916605419,0.20467957955281912,-0.09000015258789062,60.00006357824752,-14.826211051022284,0.09917952519338265,3,-0.015000104904175249,-0.12000012397766158,-0.12500000000000044,-0.07500004768371626,-0.06000018119812056,0,-0.013661253978772936,1.5000119209404126,3.650000095367432,-1.0000000000000149,3.630000114440918,-1.0000000000000149,3.609999895095825,-0.013661253978772936
1880,2004-03-02,3.670000076293945,3.7100000381469727,3.650000095367432,3.7100000381469727,63293.0,0.002732237767417045,1.9999999999999778,4.0000000000004,76.19045997153722,72.7370243423544,-0.01958628388609318,-0.13194678133050664,-0.1303045067780153,-0.11454512789965543,24.623105647669526,0.05999994277954057,0.1167196613182222,0.1065000414848325,-0.09583110576846421,0.3088311887381292,0.005334467858184144,0.20766561511148085,-0.07600012779235765,66.66671964853906,-9.10071713905252,0.10116557362664845,3,-0.025000095367431197,-0.13000011444091752,-0.15500003099441484,-0.09000003337860063,-0.08000016212463334,1,-0.027247994815337795,-1.5714285714285714,3.660000085830689,1.5000119209404126,3.650000095367432,-1.0000000000000149,3.630000114440918,-0.027247994815337795
1881,2004-03-03,3.670000076293945,3.6800000667572017,3.660000085830689,3.6800000667572017,50872.0,0.0,2.9999999999998224,0.24999999999999722,79.99997615816199,73.49582754784167,-0.016632333376169317,-0.1249647988264666,-0.12847779109726298,-0.11299359616049864,24.171939970856528,0.019999980926512784,0.12128597664082319,0.09800003767013488,-0.10735972140517402,0.3033597967454438,-0.004679841867519574,0.20067991720778933,-0.055840114974974764,66.66671964853906,-11.383115073043555,0.10267987953765445,3,-0.025000095367431197,-0.13000011444091752,-0.16500002145767168,-0.09000003337860063,-0.06000018119811967,2,-0.02452320183022294,1.9999999999999778,3.670000076293945,-1.5714285714285714,3.660000085830689,1.5000119209404126,3.650000095367432,-0.02452320183022294
1882,2004-03-04,3.7300000190734863,3.7300000190734863,3.660000085830689,3.660000085830689,176364.0,0.01634875791068935,-1.0000000000000127,-6.999999999999956,80.48778076673028,74.30883126539209,-0.07337470106299238,-0.17254642688975075,-0.18591615069863288,-0.17171604434381127,23.495888946912164,0.06999993324279741,0.12056021436272202,0.14449998140335074,-0.06530945082942541,0.3543094136361269,0.03959526528696289,0.2494046975197386,-0.0989056469879146,100.0,22.772449719802708,0.10490471611638803,3,-0.08000004291534424,-0.18500006198883057,-0.22499996423721313,-0.1499999761581421,-0.12000012397766113,3,-0.03753353999685771,2.9999999999998224,3.670000076293945,1.9999999999999778,3.670000076293945,-1.5714285714285714,3.660000085830689,-0.03753353999685771
1883,2004-03-05,3.849999904632568,3.849999904632568,3.7200000286102295,3.7200000286102295,623536.0,0.032171550923715264,1.0000000000000069,1.8571428571428625,81.81815718817982,75.19867776664528,-0.1845655138462563,-0.2718293087700805,-0.30190722962900596,-0.28876964443907704,22.691234308773346,0.12999987602233842,0.11973629297750676,0.24249987602233825,0.018387618293298047,0.46661213375137844,0.13044374715781792,0.35455600488685857,-0.2011025160891715,100.0,24.59331201392682,0.11205612886452015,3,-0.1399999856948848,-0.24500000476837114,-0.35249984264373735,-0.2699998617172237,-0.24000000953674272,4,-0.06753246672822188,-1.0000000000000127,3.7300000190734863,2.9999999999998224,3.670000076293945,1.9999999999999778,3.670000076293945,-0.06753246672822188
1884,2004-03-08,3.809999942779541,3.890000104904175,3.7899999618530273,3.8199999332427983,200530.0,-0.010389600738664018,-3.000009536752259,-0.0769230769230806,72.72726287527199,76.33504168807926,-0.14053191162630174,-0.2119818673071543,-0.25828061129023894,-0.24618575501205653,21.951631712272576,0.10000014305114746,0.11686991523216417,0.18299992084503192,-0.0402865049016472,0.40628634659171103,0.07135670797169213,0.2946431337183717,-0.1499998569488521,66.66660043928616,-5.863077407270396,0.11164321287333966,3,-0.07999992370605469,-0.18499994277954102,-0.31499987840652466,-0.22999989986419678,-0.08999991416931152,0,-0.0603674599810341,1.0000000000000069,3.849999904632568,-1.0000000000000127,3.7300000190734863,2.9999999999998224,3.670000076293945,-0.0603674599810341
1885,2004-03-09,3.7899999618530273,3.8199999332427983,3.7699999809265137,3.7799999713897705,220824.0,-0.005249338904693812,-2.333333333333363,-0.9999999999999556,67.44184112342822,76.42117414556762,-0.10491431918405336,-0.17330159595530148,-0.23545635941040555,-0.2238515842168307,20.782933674721033,0.049999952316284624,0.11299546019091311,0.14549994468688965,-0.07083066466696009,0.3618305540407394,0.037334640009965,0.2536652493638143,-0.08399987220764116,56.52168053986246,-12.015453305254368,0.10816530467692481,3,-0.059999942779541016,-0.16499996185302734,-0.2974998950958252,-0.2099999189376831,-0.029999971389770508,1,-0.05013194172370472,-3.000009536752259,3.809999942779541,1.0000000000000069,3.849999904632568,-1.0000000000000127,3.7300000190734863,-0.05013194172370472
1886,2004-03-10,3.75,3.7999999523162837,3.7300000190734863,3.7899999618530273,91215.0,-0.010554079750826784,1.333333333333353,-4.0,59.999989403619814,74.62223297135456,-0.04801633273964345,-0.11560093426080531,-0.1930386993066291,-0.18156666183038883,20.13052029391999,0.06999993324279741,0.1060325744696895,0.09049998521804792,-0.11007547072964652,0.29107544116574235,-0.0097877427557993,0.19078771319189514,0.1400001049041748,39.13039421990472,-24.86161111087759,0.10028772797384725,3,0.004999995231628418,-0.125,-0.25999993085861206,-0.16999995708465576,0.059999942779541016,2,-0.04266668955485031,-2.333333333333363,3.7899999618530273,-3.000009536752259,3.809999942779541,1.0000000000000069,3.849999904632568,-0.04266668955485031
1887,2004-03-11,3.619999885559082,3.75,3.609999895095825,3.7300000190734863,285895.0,-0.034666697184244755,-1.1538458716942377,2.750005960470162,45.614019677474175,71.16332745954898,0.089866493492611,0.030950158233205904,-0.06208165160222112,-0.04969499113905851,18.769069672356522,0.1400001049041748,0.1062001049596244,-0.049000120162963956,-0.21955955679738226,0.12155931647145435,-0.1342798384801731,0.036279598154245196,0.26680021762847916,3.5714224893265194,-54.71298626392455,0.08527971831720914,3,0.13000011444091797,0.005000114440917969,-0.1299998164176941,-0.03999984264373779,0.30000019073486284,3,-0.0027624283920971715,1.333333333333353,3.75,-2.333333333333363,3.7899999618530273,-3.000009536752259,3.809999942779541,-0.0027624283920971715
1888,2004-03-12,3.640000104904175,3.670000076293945,3.5799999237060547,3.640000104904175,216546.0,0.005524922645682384,2.000007947293579,-0.0,45.614042425928204,67.76594773225908,0.0763249895043554,0.024824088848542036,-0.08119518240026036,-0.06768835352524105,18.009708865209298,0.09000015258789018,0.10612426146315457,-0.03699990510940543,-0.18355327220964401,0.10955346199083316,-0.11027658865952494,0.036276778440714086,0.2357279899597171,19.354885847558325,-33.12881778620712,0.07327668355011933,3,0.09499990940093994,-0.015000104904174805,-0.15000003576278687,-0.060000061988830566,0.2699999809265141,4,-0.00824181564388704,-1.1538458716942377,3.619999885559082,1.333333333333353,3.75,-2.333333333333363,3.7899999618530273,-0.00824181564388704
1889,2004-03-15,3.5199999809265137,3.630000114440918,3.5199999809265137,3.619999885559082,168627.0,-0.03296706607672484,-1.2000047683761295,-100.0,41.93549627567324,63.95984065494086,0.19487035857616197,0.1484999489121166,0.03541408197852958,0.05348153521776666,18.923239482743803,0.12000012397766113,0.09740981533590709,-0.15450003147125235,-0.3101615858179816,0.0011615228754768836,-0.2323308086446172,-0.07666925429788751,0.33798442366790793,0.0,-52.637990496966495,0.07783077717336466,3,0.18500006198883057,0.10500001907348633,-0.029999911785125732,0.060000061988830566,0.440000057220459,0,0.025568157573007122,2.000007947293579,3.640000104904175,-1.1538458716942377,3.619999885559082,1.333333333333353,3.75,0.025568157573007122
1890,2004-03-16,3.5299999713897705,3.5699999332427983,3.490000009536743,3.5699999332427983,242242.0,0.002840906397000742,2.9999999999999334,0.40000000000000446,43.54839702053859,59.90966519520492,0.18206946219859788,0.1393434773701996,0.022069520499863327,0.045200348664342194,19.480391653150505,0.07999992370605513,0.08642566091481951,-0.14050004482269296,-0.3068825875320145,0.025882497886628553,-0.22369131617735372,-0.057308773468032204,0.3009456793112184,12.903215882679596,-42.271806839671136,0.08319127135466071,3,0.16000008583068848,0.09500002861022949,-0.03999990224838257,0.05000007152557373,0.4700000286102295,1,0.053824379252234156,-1.2000047683761295,3.5199999809265137,2.000007947293579,3.640000104904175,-1.1538458716942377,3.619999885559082,0.053824379252234156
1891,2004-03-17,3.5299999713897705,3.5699999332427983,3.490000009536743,3.5299999713897705,204665.0,0.0,-1.000000000000011,-0.0,41.66665673256156,55.596206969186184,0.178939396429608,0.13774211471033038,0.01897837057890639,0.04709627354589152,19.755721579009023,0.07999992370605513,0.07476150503107348,-0.13500003814697248,-0.31252689690017377,0.04252682060622881,-0.22376346752357312,-0.046236608770371834,0.26685111519479365,15.384601277006638,-39.24068795510337,0.08876342937660062,3,0.16000008583068848,0.09500002861022949,-0.049999892711639404,0.040000081062316895,0.4700000286102295,2,0.06515581329677311,2.9999999999999334,3.5299999713897705,-1.2000047683761295,3.5199999809265137,2.000007947293579,3.640000104904175,0.06515581329677311
1892,2004-03-18,3.539999961853028,3.559999942779541,3.490000009536743,3.5499999523162837,358968.0,0.002832858511134795,3.6666666666666665,-100.0,40.67795719781462,51.02507363692338,0.1555067876292,0.12468366118216645,0.007229221442763389,0.038750262554842596,19.60231665608358,0.06999993324279785,0.06193295411386757,-0.11900004148483223,-0.30514090082207623,0.06714081785241177,-0.21207047115345423,-0.02592961181621023,0.22616601702675432,27.777740984801135,-24.90014881165566,0.09307042966862207,3,0.1500000953674312,0.10000014305114702,-0.07249999046325728,0.019999980926513228,0.4500000476837154,3,0.07627118187458404,-1.000000000000011,3.5299999713897705,2.9999999999999334,3.5299999713897705,-1.2000047683761295,3.5199999809265137,0.07627118187458404
1893,2004-03-19,3.5499999523162837,3.559999942779541,3.5199999809265137,3.559999942779541,90860.0,0.0028248560935073552,7.0,1.0000000000001332,40.67795719781453,47.46403967276144,0.1100494551724962,0.11091951259901345,-0.005084548600280403,0.03031952121182213,19.160201134096173,0.039999961853027344,0.04736642066753749,-0.10300004482269332,-0.29528273185310905,0.08928264220772242,-0.1991413883379014,-0.0068587013074852266,0.18854942962919452,42.857069871917915,-8.527186848664329,0.09614134351520795,3,0.10500001907348677,0.10500013828277632,-0.08249998092651323,0.00999999046325728,0.4600002765655531,4,0.10422538843591966,3.6666666666666665,3.539999961853028,-1.000000000000011,3.5299999713897705,2.9999999999999334,3.5299999713897705,0.10422538843591966
1894,2004-03-22,3.4600000381469727,3.5499999523162837,3.4500000476837163,3.5499999523162837,167576.0,-0.02535208883892759,1.2222222222222243,8.999999999999556,34.32835714672065,43.78476367534948,0.16224229905003362,0.1926839185294753,0.0821528318078073,0.11978455736855409,18.846300563034884,0.09999990463256747,0.0242343010536743,-0.18149995803833008,-0.3911889407629836,0.02818902468632345,-0.28634444940065684,-0.07665546667600331,0.2536944065576323,8.333333333332964,-39.419260926187825,0.10484449136232668,3,0.16499996185302734,0.21000003814697266,0.004999935626983643,0.09999990463256836,0.5399999618530273,0,0.13005781581572373,7.0,3.5499999523162837,3.6666666666666665,3.539999961853028,-1.000000000000011,3.5299999713897705,0.13005781581572373
1895,2004-03-23,3.470000028610229,3.509999990463257,3.4200000762939453,3.4600000381469727,166666.0,0.0028901706222557166,1.0,-0.11111111111110672,35.29411558461453,41.03966658434889,0.11407270938811864,0.18010416154268727,0.06944955088443905,0.10866372282239789,19.642319866606663,0.08999991416931152,-0.012026122154055408,-0.16399997472763106,-0.3872204068609859,0.05922045740572379,-0.27561019079430826,-0.052389758660953856,0.21205108845186915,33.33333333333294,-11.529938580443513,0.11161021606667737,3,0.11500000953674361,0.185000061988831,0.012499928474426714,0.08999991416931197,0.529999971389771,1,0.1412103762238277,1.2222222222222243,3.4600000381469727,7.0,3.5499999523162837,3.6666666666666665,3.539999961853028,0.1412103762238277
1896,2004-03-24,3.4600000381469727,3.4800000190734863,3.440000057220459,3.4800000190734863,63345.0,-0.0028818416083015164,3.0,-2.000000000000089,28.571433977744476,39.14604595104559,0.08784834681964071,0.18792538360442457,0.0785085875527538,0.1174733407155486,20.481357042470524,0.039999961853027344,-0.043690762767304214,-0.16649997234344482,-0.4028115201001832,0.06981157541329353,-0.284655746221814,-0.04834419846507565,0.18536393320758426,28.57142857142857,-8.932525127216593,0.11815577387836915,3,0.08500003814697266,0.1950000524520874,0.03499990701675415,0.09999990463256836,0.5700001716613778,2,0.15606935141602718,1.0,3.470000028610229,1.2222222222222243,3.4600000381469727,7.0,3.5499999523162837,0.15606935141602718
1897,2004-03-25,3.539999961853028,3.539999961853028,3.4500000476837163,3.4600000381469727,89959.0,0.02312136497804773,1.249999999999975,-4.000000000000022,23.728825202857777,36.71435514848222,-0.005244470450564531,0.10628652626758983,-0.0008773264670542957,0.03689582653052215,21.42233035873768,0.08999991416931152,-0.07164248278511831,-0.08200004100799507,-0.32143796063092633,0.1574378786149362,-0.2017190008194607,0.03771891880347056,0.07381306419304368,85.71428571428604,53.797581467237386,0.11971895981146563,3,-0.014999866485596147,0.11500012874603227,-0.03999996185302779,0.019999980926513228,0.4900002479553227,3,0.12994351500110835,3.0,3.4600000381469727,1.0,3.470000028610229,1.2222222222222243,3.4600000381469727,0.12994351500110835
1898,2004-03-26,3.4800000190734863,3.539999961853028,3.4600000381469727,3.539999961853028,135784.0,-0.01694913656104513,1.666666666666642,-0.7500000000000014,22.950831846148873,34.60494798964618,0.0331597767978109,0.16116024593751144,0.059374459874657504,0.09580374694330507,21.77201211980135,0.07999992370605513,-0.09691893107850724,-0.13349997997283936,-0.3806968741565089,0.11369691421083017,-0.25709842706467434,-0.009901532881004371,0.10667919400728731,46.15384615384631,17.86306955674841,0.12359844709183483,3,0.014999985694885254,0.17500007152557373,0.034999966621398926,0.06499993801116943,0.5,4,0.14655172059425414,1.249999999999975,3.539999961853028,3.0,3.4600000381469727,1.0,3.470000028610229,0.14655172059425414
1899,2004-03-29,3.609999895095825,3.609999895095825,3.4500000476837163,3.4800000190734863,516116.0,0.037356286008570105,1.4615384615384548,-2.1666666666666505,37.49999586078871,33.932903416340636,-0.09245352044527078,0.02869355090010517,-0.06885777019946238,-0.03470296627035241,21.191538649728557,0.15999984741210893,-0.10223744210590935,-0.0010000944137571466,-0.24722632246207477,0.24522613363456047,-0.12411320843791618,0.12211301961040189,-0.18999981880187988,100.0,72.17049370703836,0.12311311402415888,3,-0.09499990940093994,0.04500019550323486,-0.0849999189376831,-0.06499993801116943,0.4200003147125253,0,0.11080341978109498,1.666666666666642,3.4800000190734863,1.249999999999975,3.539999961853028,3.0,3.4600000381469727,0.11080341978109498
1900,2004-03-30,3.5699999332427983,3.5999999046325684,3.539999961853028,3.5999999046325684,187667.0,-0.01108032216493049,2.9999999999999702,-0.23076923076922734,37.49999586078873,33.46994109725476,-0.051610235480426425,0.06410428708280946,-0.026873762612365848,0.005191100393071135,20.579695672041456,0.06999993324279741,-0.11084159031741114,-0.03600004911422694,-0.28124103950299073,0.20924094127453685,-0.15862054430860884,0.08662044608015496,-0.14619986057281542,76.47058823529437,48.002204736055376,0.12262049519438195,3,-0.05499994754791304,0.08500015735626176,-0.03999996185302779,-0.024999976158142534,0.4500000476837154,1,0.12044820022352565,1.4615384615384548,3.609999895095825,1.666666666666642,3.4800000190734863,1.249999999999975,3.539999961853028,0.12044820022352565
1901,2004-03-31,3.5799999237060547,3.5999999046325684,3.5199999809265137,3.5999999046325684,74474.0,0.0028011178292020045,7.0,0.6666666666666765,46.6666693157624,34.13535355480452,-0.060091081734341856,0.04955680044744959,-0.03376546314298512,-0.0058157426885254715,19.935228908200177,0.07999992370605469,-0.1074933276140757,-0.021500051021575928,-0.2650937250580201,0.22209362301486824,-0.143296888039798,0.10029678599664615,-0.15247585458755486,81.24999999999994,47.58205849975644,0.12179683701822205,3,-0.06499993801116943,0.07500016689300537,-0.04249989986419678,-0.034999966621398926,0.3900001049041748,2,0.1173184595655401,2.9999999999999702,3.5699999332427983,1.4615384615384548,3.609999895095825,1.666666666666642,3.4800000190734863,0.1173184595655401
1902,2004-04-01,3.5899999141693115,3.5899999141693115,3.5199999809265137,3.5799999237060547,96940.0,0.0027932934850189994,13.0,-0.5,45.762693371717376,34.70032424079373,-0.06956858914216024,0.030072405225133103,-0.04015449780216951,-0.016614986745112414,18.593842680252344,0.06999993324279785,-0.10565647563581848,-0.004500055313110263,-0.24047280537795057,0.23147269475173005,-0.12248643034553064,0.11348631971931011,-0.15882632853126522,87.49999999999997,49.872596518515365,0.1179863750324202,4,-0.07499992847442627,0.06500017642974854,-0.044999897480010986,-0.04999995231628418,0.4100000858306885,3,0.12256275937567818,7.0,3.5799999237060547,2.9999999999999702,3.5699999332427983,1.4615384615384548,3.609999895095825,0.12256275937567818
1903,2004-04-02,3.5899999141693115,3.5999999046325684,3.559999942779541,3.5999999046325684,262415.0,0.0,7.0,-1.0,57.44680851063833,37.269041059006796,-0.07073660848205732,0.01011366504942579,-0.03550195520108579,-0.016783665372117618,15.940427359663953,0.039999961853027344,-0.10236096618267565,0.008499944210052401,-0.19455822378833076,0.21155811220843557,-0.0930291397891394,0.1100290282092442,-0.1552498023421096,87.49999999999997,43.24941224317945,0.1015290839991916,4,-0.07499992847442627,0.06500017642974854,-0.029999911785125732,-0.04999995231628418,0.37000012397766113,4,0.12256275937567818,13.0,3.5899999141693115,7.0,3.5799999237060547,2.9999999999999702,3.5699999332427983,0.12256275937567818
1904,2004-04-05,3.5799999237060547,3.650000095367432,3.5799999237060547,3.619999885559082,243256.0,-0.002785512730456685,-2.500011920940346,4.0,55.31914893617023,39.49404476473521,-0.04685147939757517,0.002107178727409398,-0.021192076453394826,-0.006213858776558112,13.083494831306192,0.0700001716613774,-0.0992271096196835,0.009999954700469882,-0.16229108131145287,0.18229099071239263,-0.07614556330549149,0.09614547270643126,-0.14174481621348045,46.153761508271124,-1.9768764794521303,0.0861455180059613,4,-0.034999847412109375,0.07500016689300537,5.960464477539063e-08,-0.04999995231628418,0.3600001335144043,0,0.11173187259550188,7.0,3.5899999141693115,13.0,3.5899999141693115,7.0,3.5799999237060547,0.11173187259550188
1905,2004-04-06,3.5999999046325684,3.630000114440918,3.5699999332427983,3.5899999141693115,178290.0,0.005586586970037999,-1.4000095367522838,-0.25,57.14285714285717,42.66864733863662,-0.05193302815864076,-0.03463259971956045,-0.03785042262386584,-0.025681611106394886,10.433964111275746,0.06000018119811967,-0.09620929712438375,0.03949993848800659,-0.09943961927220002,0.1784394962482132,-0.029969840392096714,0.1089697173681099,-0.15327499762499963,61.538348677694835,8.88280666280064,0.06946977888010325,4,-0.049999833106994185,0.0550001859664917,-0.0074999332427978516,-0.059999942779541016,0.31000018119812056,1,0.11944453237969466,-2.500011920940346,3.5799999237060547,7.0,3.5899999141693115,13.0,3.5899999141693115,0.11944453237969466
1906,2004-04-07,3.5899999141693115,3.5999999046325684,3.539999961853028,3.5999999046325684,128364.0,-0.0027777752022684066,10.999999999999911,-1.0,55.10204081632651,46.15456018457759,-0.024086215708094105,-0.039246187725403114,-0.02358896418701706,-0.01408443886868671,8.26907511969814,0.05999994277954057,-0.07977792940500983,0.037499952316284,-0.07047171658403739,0.1454716212166054,-0.016485882133876473,0.09148578676644448,-0.13514399962734824,53.84605509298298,-1.8755461660355692,0.05398583445016065,4,-0.03999984264373735,0.06500017642974854,0.0025000572204589844,-0.04999995231628418,0.35000014305114746,2,0.11977718023335937,-1.4000095367522838,3.5999999046325684,-2.500011920940346,3.5799999237060547,7.0,3.5899999141693115,0.11977718023335937
1907,2004-04-08,3.609999895095825,3.7000000476837163,3.539999961853028,3.5999999046325684,484019.0,0.00557102546091337,-1.4615421295201165,-1.0,56.000000000000064,49.82668997944994,-0.03700383658537154,-0.0632780540911888,-0.03932959227961241,-0.032833738207362906,8.37101112057921,0.16000008583068848,-0.06289595083856137,0.057999932765960605,-0.04874120884747546,0.16474107437939667,0.004629361959242573,0.11137050357267864,-0.14733821332084318,43.74993480745447,-13.037184838866857,0.053370570806717935,4,-0.03499984741210893,0.04500019550323486,-0.017499923706054688,-0.06999993324279785,0.2900002002716069,3,0.09972303157223461,10.999999999999911,3.5899999141693115,-1.4000095367522838,3.5999999046325684,-2.500011920940346,3.5799999237060547,0.09972303157223461
1908,2004-04-09,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,0.0,1.0,0.0,68.29268292682931,53.24809965345445,-0.01857773947399144,-0.06918814515493432,-0.03562717862425924,-0.03188970212292652,8.87941650550717,0.0,-0.03936737597959583,0.059499943256378085,-0.04278439233992737,0.16178427885268354,0.008357775458225358,0.11064211105453081,-0.1330979113663191,43.74993480745447,-18.37452438487349,0.051142167798152685,4,1.1920928955078125e-07,0.04500019550323486,-0.01249992847442627,-0.06499993801116943,0.3200001716613765,4,0.10803327319593237,-1.4615421295201165,3.609999895095825,10.999999999999911,3.5899999141693115,-1.4000095367522838,3.5999999046325684,0.10803327319593237
1909,2004-04-12,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,0.0,1.0,0.0,67.50000000000007,56.58143344670016,-0.020760978116304063,-0.06545581869306005,-0.03217080812330586,-0.031095753332657683,9.536252091243107,0.0,-0.017883342769754673,0.0549999475479126,-0.0495289716528613,0.1595288667486865,0.002735487947525872,0.10726440714829932,-0.1197120275290664,43.74993480745447,-21.106933062918138,0.052264459600386906,4,1.1920928955078125e-07,0.04500019550323486,0.047500014305114746,-0.004999995231628418,0.4100000858306885,0,0.09695295103100188,1.0,3.609999895095825,-1.4615421295201165,3.609999895095825,10.999999999999911,3.5899999141693115,0.09695295103100188
1910,2004-04-13,3.7200000286102295,3.7200000286102295,3.5999999046325684,3.650000095367432,660645.0,0.030470951997488838,2.4285782405373277,100.0,76.00001144409725,59.84069368318181,-0.11984943216685595,-0.16916496162871653,-0.13768747600594988,-0.14061226033143548,10.294778554226056,0.12000012397766113,0.013738620670982193,0.15550007820129386,0.028431983846083142,0.28256817255650457,0.09196603102368872,0.219034125378899,-0.21712943023645304,100.0,29.291144103858784,0.06353404717760533,4,-0.10000002384185791,-0.10000002384185791,-0.04250001907348633,-0.09500002861022949,0.35000014305114746,1,0.05913979218231891,1.0,3.609999895095825,1.0,3.609999895095825,-1.4615421295201165,3.609999895095825,0.05913979218231891
1911,2004-04-14,3.759999990463257,3.7799999713897705,3.670000076293945,3.7000000476837163,410373.0,0.010752677834782398,1.2000000000000088,0.8571428571428562,73.91305699916913,62.968511864009784,-0.1471004300613754,-0.20137501213107445,-0.17296910873033955,-0.17877338862547276,11.27136485728573,0.10999989509582564,0.028926359957617276,0.18400003910064688,0.031077668333626907,0.33692240986766686,0.1075388537171369,0.2604612244841569,-0.23975903767056428,91.66667494508921,21.911751144089237,0.07646118538350997,4,-0.10000002384185791,-0.1499999761581421,-0.08249998092651367,-0.13499999046325684,0.24000000953674316,2,0.039893642486140246,2.4285782405373277,3.7200000286102295,1.0,3.609999895095825,1.0,3.609999895095825,0.039893642486140246
1912,2004-04-15,3.809999942779541,3.8199999332427983,3.7300000190734863,3.7300000190734863,1191212.0,0.013297859692314562,-1.250000000000011,1.3333333333333433,86.66667373092393,66.21516355515263,-0.18172150341089566,-0.2425455406942465,-0.21628293076397753,-0.22598640655798263,12.407396864594054,0.08999991416931197,0.049567365783091066,0.22049999237060547,0.03645483670540228,0.40454514803580865,0.1284774145380041,0.31252257020320684,-0.2637830881271408,95.45455038054833,21.775946788582374,0.09202257783260158,4,-0.12999999523162797,-0.18999993801116943,-0.1199999451637268,-0.18499994277954102,0.21000003814697266,3,0.03412076545756526,1.2000000000000088,3.759999990463257,2.4285782405373277,3.7200000286102295,1.0,3.609999895095825,0.03412076545756526
1913,2004-04-16,3.920000076293945,3.9500000476837163,3.809999942779541,3.839999914169312,1763271.0,0.028871426552871338,-1.0000000000000064,1.0000029802350698,86.04652710125752,69.62931668460676,-0.2681915726155921,-0.3408821328674354,-0.3165689747934879,-0.3326913381051346,13.891248056505074,0.14000010490417525,0.06506184004347348,0.3120001196861262,0.07726846077067995,0.5467317786015724,0.19463429022840284,0.4293659491438495,-0.3409292522106968,91.42858310621111,20.208688424866523,0.11736582945772323,4,-0.17500007152557284,-0.2350000143051143,-0.23250007629394487,-0.29500007629394487,0.09000015258789196,4,-0.005102035851341391,-1.250000000000011,3.809999942779541,1.2000000000000088,3.759999990463257,2.4285782405373277,3.7200000286102295,-0.005102035851341391
1914,2004-04-19,3.910000085830689,3.910000085830689,3.869999885559082,3.910000085830689,212789.0,-0.0025510179256705845,1.0,0.0,92.50000894069477,73.55788910658872,-0.23072109703084598,-0.31140668595317367,-0.29709319102992104,-0.31958051292508394,14.622453214358686,0.05000019073486284,0.08185548375556895,0.2795001268386845,0.019583087198758342,0.5394171664786107,0.1495416070187212,0.40945864665864784,-0.2789991704433752,88.57144414161515,17.271515787950378,0.12995851981996312,4,-0.1650000810623169,-0.22500002384185835,-0.23000007867813155,-0.2850000858306889,0.16000008583068803,0,0.005115084523652502,-1.0000000000000064,3.920000076293945,-1.250000000000011,3.809999942779541,1.2000000000000088,3.759999990463257,0.005115084523652502
1915,2004-04-20,3.9600000381469727,3.9600000381469727,3.869999885559082,3.890000104904175,346372.0,0.012787711309131922,1.5714353833944708,100.0,93.18182557082295,77.78897630153278,-0.25064249387729065,-0.34026016803842385,-0.3374857337078918,-0.3671053294422997,15.169030534149442,0.09000015258789062,0.09414730683282446,0.3050000786781313,0.017836016036735902,0.5921641413195267,0.16141804735743337,0.4485821099988292,-0.2843392442381627,100.0,28.72112626044158,0.14358203132069772,4,-0.21000003814697266,-0.26999998092651367,-0.29500001668930054,-0.33500003814697266,0.19000005722045898,1,0.015151500555948827,1.0,3.910000085830689,-1.0000000000000064,3.920000076293945,-1.250000000000011,3.809999942779541,0.015151500555948827
1916,2004-04-21,4.0,4.0300002098083505,3.910000085830689,3.940000057220459,386137.0,0.010101000370632551,-1.0000039736467967,0.8571428571428571,93.61702775242836,81.9686460518026,-0.25297033411202285,-0.3559817814422712,-0.3675377778001603,-0.40549013275346946,15.864257022058126,0.12000012397766158,0.11136930026265057,0.318000042438507,0.007441884360689155,0.6285582005163248,0.16272096339959807,0.4732791214774159,-0.27884492701308394,89.9999364217524,19.914817912732545,0.155279079038909,4,-0.18499994277954057,-0.2749998569488521,-0.3424999713897705,-0.375,0.19999980926513672,2,0.01750004291534424,1.5714353833944708,3.9600000381469727,1.0,3.910000085830689,-1.0000000000000064,3.920000076293945,0.01750004291534424
1917,2004-04-22,4.0,4.010000228881837,3.9600000381469727,3.9700000286102295,450929.0,0.0,-1.0000095367522945,0.5,93.61702775242836,84.78246214353581,-0.21437482807850206,-0.3370325918069712,-0.35673999771795994,-0.40449726214288884,17.54647145106703,0.05000019073486417,0.12806833257229844,0.29500004053115836,-0.038561373939108634,0.6285614550014254,0.12821933329602464,0.4617807477662921,-0.22325280238522582,86.36355754767247,17.717860803272757,0.16678070723513355,4,-0.18499994277954057,-0.2749998569488521,-0.3424999713897705,-0.375,0.17999982833862305,3,0.0,-1.0000039736467967,4.0,1.5714353833944708,3.9600000381469727,1.0,3.910000085830689,0.0
1918,2004-04-23,3.990000009536743,4.0300002098083505,3.940000057220459,4.0,332349.0,-0.002499997615814209,1.571417866983608,-0.3333333333333333,93.61702775242836,87.68435411602785,-0.16182033820581854,-0.30236821771127964,-0.33744769561871735,-0.39451049871691346,19.319594838125436,0.09000015258789151,0.14889554567402952,0.2595000505447387,-0.07956843738508379,0.5985685384745607,0.08996580657982767,0.4290342945096497,-0.1676672697271253,74.9999254943446,3.3641908344317955,0.16953424396491104,4,-0.17499995231628374,-0.26499986648559526,-0.32499992847442627,-0.36500000953674316,0.12000012397766024,4,0.007518789804026538,-1.0000095367522945,4.0,-1.0000039736467967,4.0,1.5714353833944708,3.9600000381469727,0.007518789804026538
1919,2004-04-26,4.010000228881837,4.0300002098083505,3.9800000190734863,3.9800000190734863,511090.0,0.005012586290047638,-2.3333227370261067,-3.0000238418807363,93.61703099033967,89.641800732277,-0.13311165014860515,-0.306583613929595,-0.35063302182726774,-0.41424810774803555,21.901480864863345,0.05000019073486417,0.1707028990838073,0.2595002532005317,-0.0964108710622158,0.6154113774632792,0.08154469106915796,0.4374558153319055,-0.15028734447244707,87.50003725282755,13.984475137935547,0.17795556213137387,4,-0.16000008583068936,-0.2850000858306889,-0.35500019788742154,-0.3850002288818368,0.039999961853026456,0,0.0,1.571417866983608,3.990000009536743,-1.0000095367522945,4.0,-1.0000039736467967,4.0,0.0
1920,2004-04-27,4.0,4.059999942779541,3.9600000381469727,4.0300002098083505,151239.0,-0.0024938225214579113,1.2222281091219278,-1.0,93.6169835009448,91.83112589914097,-0.08852600378841302,-0.27691467886289445,-0.33508311062281226,-0.40420042465849804,24.67744178846121,0.09999990463256836,0.18938203187706915,0.22800002098083505,-0.13390152239672215,0.5899015643583922,0.04704924929205667,0.4089507926696134,-0.10963539701879732,59.999999999999886,-15.342529331792548,0.18095077168877852,4,-0.10500001907348633,-0.25999999046325684,-0.35249996185302734,-0.375,0.1399998664855966,1,0.01750004291534424,-2.3333227370261067,4.010000228881837,1.571417866983608,3.990000009536743,-1.0000095367522945,4.0,0.01750004291534424
1921,2004-04-28,4.0,4.050000190734863,4.0,4.0399999618530265,74388.0,0.0,-1.5000119209403238,1.3333227370260774,93.33329447998054,92.57186153792503,-0.05688375672572832,-0.2570132002221457,-0.3303861502695682,-0.4030347893416617,27.602155634744292,0.05000019073486328,0.2115323434646199,0.2070000171661377,-0.1567293324283936,0.570729366760669,0.02513534236887205,0.38886469196340334,-0.07570832905912983,50.0,-28.12682532532682,0.18186467479726565,4,-0.06500005722045898,-0.25,-0.37999993562698364,-0.375,0.13000011444091797,2,0.03750002384185791,1.2222281091219278,4.0,-2.3333227370261067,4.010000228881837,1.571417866983608,3.990000009536743,0.03750002384185791
1922,2004-04-29,4.0300002098083505,4.0300002098083505,3.9500000476837163,3.9700000286102295,212041.0,0.007500052452087624,1.6666640175792793,-1.5000059604702174,93.74996585155785,93.42779917684729,-0.05855251524862215,-0.2659973618452982,-0.35588871132510125,-0.43232176565651503,30.33192995096839,0.08000016212463423,0.22124172722973112,0.2150002121925363,-0.15025399072090906,0.5802544151059821,0.032373110735813615,0.39762731364925896,0.029999732971190518,75.00019868233947,-7.16628457760369,0.1826271014567228,4,-0.06500029563903897,-0.2750002145767221,-0.4300001263618478,-0.4050002098083505,0.17999982833862305,3,0.042183521242265876,-1.5000119209403238,4.0,1.2222281091219278,4.0,-2.3333227370261067,4.010000228881837,0.042183521242265876
1923,2004-04-30,4.0300002098083505,4.0300002098083505,3.990000009536743,4.0,67185.0,0.0,1.6666613685129745,0.5000019868154998,93.74996585155785,93.5666832780543,-0.046162565252564125,-0.24384558030180248,-0.3516207097016686,-0.43128194860582525,33.33807271435722,0.040000200271607333,0.2323782625967623,0.19300019741058438,-0.1681734876560661,0.5541738824772349,0.012413354877259586,0.3735870399439096,0.0277997350692738,72.72748947164295,-13.707775456254936,0.18058684253332521,4,-0.06500029563903897,-0.2750002145767221,-0.44000011682510465,-0.4050002098083505,0.1599998474121085,4,0.03722074707718348,1.6666640175792793,4.0300002098083505,-1.5000119209403238,4.0,1.2222281091219278,4.0,0.03722074707718348
1924,2004-05-03,3.9800000190734863,4.0399999618530265,3.9500000476837163,4.0399999618530265,50302.0,-0.012406994573640917,2.0000000000000444,-1.9999841055391308,80.95232148300605,92.2078494905191,0.016551948477266265,-0.17111504104445574,-0.2984902847874453,-0.38052213306210936,35.51718819069705,0.08999991416931019,0.23329019361538972,0.12300000190734872,-0.22219879626521344,0.4681988000799109,-0.049599397178932136,0.29559940099363,0.07564392786026009,27.272727272726975,-55.07362639467319,0.17259939908628116,5,0.004999995231628418,-0.2250000238418579,-0.4049999713897705,-0.35500001907348633,0.15000009536743164,0,0.032663345180380166,1.6666613685129745,4.0300002098083505,1.6666640175792793,4.0300002098083505,-1.5000119209403238,4.0,0.032663345180380166
1925,2004-05-04,4.0300002098083505,4.0300002098083505,3.9700000286102295,4.0,120271.0,0.012562861933478997,2.999984105539042,-0.5000039736467968,81.39529983837468,90.8498797222909,-0.02511567794796754,-0.19736811302341062,-0.3424580360993521,-0.42946423845712367,37.975970407327395,0.060000181198121005,0.22916619861661047,0.15150017738342392,-0.1795763742424752,0.482576729009323,-0.01403809842952608,0.31703845319637347,0.02353085914039532,80.00004768364842,-1.1191260822442928,0.1655382758129496,5,-0.030000209808350498,-0.24000024795532315,-0.44500017166137784,-0.4050002098083505,0.129999637603758,1,0.004962774165082173,2.0000000000000444,3.9800000190734863,1.6666613685129745,4.0300002098083505,1.6666640175792793,4.0300002098083505,0.004962774165082173
1926,2004-05-05,4.019999980926514,4.0300002098083505,3.9800000190734863,4.010000228881837,152418.0,-0.0024814462434761264,2.333322737026008,0.33332273702610693,76.9229922777088,88.9949868917665,-0.01338799432911042,-0.16179703657745304,-0.32609481659132333,-0.41813399051728517,41.04284034945961,0.05000019073486417,0.22410497549679853,0.1199999451637268,-0.1871774966976023,0.4271773870250559,-0.03358877576693775,0.27358866609439136,0.031460467596931885,77.77777777777844,-1.4649443753293383,0.1535887209306645,5,-0.019999980926513672,-0.23000001907348633,-0.434999942779541,-0.39499998092651367,0.17999982833862305,2,0.02985071794239813,2.999984105539042,4.0300002098083505,2.0000000000000444,3.9800000190734863,1.6666613685129745,4.0300002098083505,0.02985071794239813
1927,2004-05-06,3.9700000286102295,4.019999980926514,3.9600000381469727,3.9800000190734863,192055.0,-0.01243779914266574,-3.0,-1.0000238424491852,57.57572473584392,84.99039766770156,0.03565884884231085,-0.08795333883348633,-0.2708264518736696,-0.3667619211404505,42.83398717879102,0.059999942779541016,0.21169976274163993,0.05199998617172241,-0.22426088266918676,0.3282608550126316,-0.08613044824873217,0.190130420592177,0.07943121189642177,22.222222222222058,-53.18728730163063,0.13813043442045456,5,0.034999966621398926,-0.18000006675720215,-0.38499999046325684,-0.3450000286102295,0.25999999046325684,3,0.04030228833189686,2.333322737026008,4.019999980926514,2.999984105539042,4.0300002098083505,2.0000000000000444,3.9800000190734863,0.04030228833189686
1928,2004-05-07,4.0,4.0,3.9500000476837163,4.0,100453.0,0.007556667801907446,1.0,-0.0,62.85709030790617,81.5726264807645,0.00807580757833204,-0.09195180829668548,-0.295745543129629,-0.39456270794949866,44.65086802863299,0.049999952316283736,0.19469534275265232,0.06249995231628436,-0.17448781975831196,0.29948772439088023,-0.055993933721013356,0.18099383835358251,0.04744261665019245,55.55555555555588,-17.43768654482748,0.11849388603729803,5,0.004999995231628418,-0.20000004768371582,-0.41499996185302734,-0.375,0.23000001907348633,4,0.052500009536743386,-3.0,3.9700000286102295,2.333322737026008,4.019999980926514,2.999984105539042,4.0300002098083505,0.052500009536743386
1929,2004-05-10,3.9600000381469727,4.0300002098083505,3.7999999523162837,3.829999923706055,389408.0,-0.009999990463256836,-1.4210546128961852,100.0,50.0,76.72629498065953,0.044966026728073594,-0.025704138867634452,-0.2513471263560305,-0.35129646210674936,45.712463509435395,0.23000025749206676,0.17598625793578027,0.004999983310699285,-0.17500008344667783,0.1850000500680764,-0.08500005006798883,0.09500001668938785,0.08549372712389047,69.56517682864232,-0.011400781251651892,0.09000003337868845,5,-0.034999966621398926,-0.16000008583068848,-0.375,-0.33500003814697266,0.25999975204467685,0,0.05808081233784823,1.0,4.0,-3.0,3.9700000286102295,2.333322737026008,4.019999980926514,0.05808081233784823
1930,2004-05-11,3.940000057220459,3.9800000190734863,3.9300000667572017,3.9600000381469727,240759.0,-0.005050500185316276,-1.4999999999999667,-0.15384587169423813,40.62504190936864,70.86982247281377,0.06208932766936748,0.012250877131524618,-0.22741278432601764,-0.3281133361437427,45.665441167662934,0.049999952316284624,0.15671883831575162,-0.025999999046325772,-0.16851877057295805,0.11651877248030607,-0.09725938480964214,0.045259386716990146,0.09567395553222102,60.869542682579024,-5.870657075015771,0.071259385763316,5,-0.02000010013580411,-0.1400001049041748,-0.3399999737739563,-0.315000057220459,0.17999982833862305,1,0.04822336407642025,-1.4210546128961852,3.9600000381469727,1.0,4.0,-3.0,3.9700000286102295,0.04822336407642025
1931,2004-05-12,3.910000085830689,3.9700000286102295,3.859999895095825,3.9300000667572017,126189.0,-0.007614205825909104,1.2000047683761295,0.9999999999999556,37.14290969209382,64.58014956620666,0.08714441066866607,0.0569863896660352,-0.19374593611830404,-0.2950723521704859,45.33331656596586,0.1100001335144043,0.1342243156983871,-0.06349997520446715,-0.17213269226444305,0.04513274185550875,-0.1178163337344551,-0.0091836166744792,0.12000012397766158,47.826091463484275,-15.753101268078531,0.05431635852998784,5,0.009999871253965953,-0.11000013351440474,-0.307500004768372,-0.2850000858306889,0.2699997425079341,2,0.06393855654565961,-1.4999999999999667,3.940000057220459,-1.4210546128961852,3.9600000381469727,1.0,4.0,0.06393855654565961
1932,2004-05-13,3.940000057220459,3.9600000381469727,3.920000076293945,3.940000057220459,113213.0,0.007672626785478975,1.0000000000000222,-0.0,43.24326936645932,58.96829440119571,0.04809282174104457,0.03923675291007189,-0.22158909876624344,-0.32182598964629383,44.67761533194634,0.049999952316283736,0.11208613967140657,-0.040000009536742986,-0.1189403992700937,0.03894038019660773,-0.07947020440341834,-0.0005298146700676298,0.08080014228820875,60.869542682579024,-1.2127481463735492,0.03947019486667537,5,-0.02000010013580411,-0.1400001049041748,-0.3374999761581421,-0.315000057220459,0.2199997901916495,3,0.06598978382454623,1.2000047683761295,3.910000085830689,-1.4999999999999667,3.940000057220459,-1.4210546128961852,3.9600000381469727,0.06598978382454623
1933,2004-05-14,3.900000095367432,3.940000057220459,3.880000114440918,3.940000057220459,71146.0,-0.010152274434545472,2.0,-100.0,35.89744843750579,53.96219739614013,0.07567057018946777,0.0818584675547509,-0.1837212093414018,-0.2787793342830489,43.32878821285957,0.059999942779541016,0.08909902222919985,-0.07899997234344447,-0.16156417508527765,0.0035642303983887125,-0.12028207371436084,-0.0377178709725281,0.1119680942535406,43.47827439045262,-14.753145252274173,0.041282101370916494,5,0.01499998569488481,-0.0700001716613774,-0.28500002622604415,-0.2750000953674321,0.3199996948242174,4,0.08461536298371897,1.0000000000000222,3.940000057220459,1.2000047683761295,3.910000085830689,-1.4999999999999667,3.940000057220459,0.08461536298371897
1934,2004-05-17,3.9300000667572017,3.9500000476837163,3.839999914169312,3.849999904632568,186387.0,0.007692300168249844,-1.199999523163563,-2.000005960470184,41.46343449051471,49.52532346860013,0.04227824445230288,0.05632129146971643,-0.214259093971378,-0.30552723315823505,42.058149350561145,0.1100001335144043,0.061353292388913516,-0.050000000000000266,-0.1294719793194452,0.02947197931944512,-0.08973598965972274,-0.010264010340277796,0.07348939337158322,64.28577510673438,6.018728430993107,0.03973598965972264,5,-0.01499998569488481,-0.10000014305114702,-0.2975000143051143,-0.3050000667572017,0.41999983787536666,0,0.07633586443265039,2.0,3.900000095367432,1.0000000000000222,3.940000057220459,1.2000047683761295,3.910000085830689,0.07633586443265039
1935,2004-05-18,4.019999980926514,4.019999980926514,3.910000085830689,3.920000076293945,133834.0,0.022900741129904034,1.199999999999991,1.2499962747172566,51.999996185306365,46.75610168055541,-0.05508182178709076,-0.03051776411994922,-0.30311744731368995,-0.39203805669006186,40.09438866620248,0.10999989509582475,0.03432034574705378,0.03699991703033456,-0.043811782152626044,0.11781161621329472,-0.0034059325611455193,0.07740576662181464,-0.22000002861022994,100.0,39.00648011991134,0.0404058495914801,5,-0.10499989986419678,-0.19000005722045898,-0.38749992847442627,-0.39499998092651367,0.3600001335144043,1,0.04975119657066274,-1.199999523163563,3.9300000667572017,2.0,3.900000095367432,1.0000000000000222,3.940000057220459,0.04975119657066274
1936,2004-05-19,4.070000171661377,4.190000057220459,4.010000228881837,4.019999980926514,204454.0,0.012437858450770278,-4.1428746594006505,0.5000023841880625,53.84614679235585,46.341704131278966,-0.10867159041914842,-0.07905818332817516,-0.3500820185112339,-0.43822298618026245,37.87128052091395,0.17999982833862216,0.021294817654624598,0.08350009918212908,-0.0060073726200267075,0.17300757098428532,0.03874636328105119,0.12825383508320698,-0.26560021877288875,65.71433242484534,6.224362123623784,0.04475373590107809,5,-0.07500016689300537,-0.1400001049041748,-0.45000016689300537,-0.44500017166137695,0.33999967575073153,2,0.012284941471463195,1.199999999999991,4.019999980926514,-1.199999523163563,3.9300000667572017,2.0,3.900000095367432,0.012284941471463195
1937,2004-05-20,4.0,4.050000190734863,3.9800000190734863,4.050000190734863,29490.0,-0.017199058650850807,1.7999961853172863,-1.0,47.45761205055108,44.63065099157284,-0.03796033552477862,-0.009547517872682931,-0.2736061140919972,-0.36477586757184177,35.40610429408948,0.09000015258789062,0.0014923600609559884,0.01349992752075213,-0.07600754428140366,0.10300739932290837,-0.031253808380325765,0.058253663421830026,-0.18017604293823286,45.7142915531056,-11.601332619015118,0.04475373590107809,5,-0.004999995231628418,-0.039999961853027344,-0.36500000953674316,-0.375,0.5,3,0.04499995708465576,-4.1428746594006505,4.070000171661377,1.199999999999991,4.019999980926514,-1.199999523163563,3.9300000667572017,0.04499995708465576
1938,2004-05-21,4.019999980926514,4.0300002098083505,4.0,4.019999980926514,54521.0,0.004999995231628418,1.9999523173753708,-0.0,53.57142248932652,45.02747571260912,-0.061267950629745105,-0.02865383575022884,-0.28740921064683356,-0.38133727988665367,32.80770688075966,0.030000209808350498,-0.01436261615811496,0.03199990987777701,-0.05875138132065061,0.12275120107620507,-0.013375735721436577,0.07737555547699104,-0.18536897985839884,51.428569482298045,-9.287107590231095,0.04537564559921396,5,-0.004999995231628418,-0.02499997615814209,-0.3700000047683716,-0.39499998092651367,0.48000001907348633,4,0.034825837599463894,1.7999961853172863,4.0,-4.1428746594006505,4.070000171661377,1.199999999999991,4.019999980926514,0.034825837599463894
1939,2004-05-24,4.010000228881837,4.0399999618530265,3.990000009536743,3.990000009536743,77810.0,-0.002487500520428343,-3.999940396008828,100.0,48.07692484037416,45.855462704943065,-0.048533627182950845,-0.01966217356841149,-0.26733245136262207,-0.3693592440943094,30.02609477201201,0.04999995231628329,-0.017267356031336334,0.022000157833100165,-0.06875113336532745,0.11275144903152823,-0.023375487766113423,0.0673758034323142,-0.16115446556762825,35.71434045325101,-21.62998075657859,0.04537564559921396,5,0.004999756813048428,-0.015000224113465244,-0.29500019550323575,-0.3550002574920663,0.47999954223632724,0,0.05236896491858056,1.9999523173753708,4.019999980926514,1.7999961853172863,4.0,-4.1428746594006505,4.070000171661377,0.05236896491858056
1940,2004-05-25,4.070000171661377,4.070000171661377,4.0,4.050000190734863,58140.0,0.014962578392737624,6.0000238418806475,0.9999880792017389,54.385983991647834,47.77135984933796,-0.09851353873625568,-0.07815609424494552,-0.3166727951691719,-0.4270119224586342,27.045413665689043,0.07000017166137695,-0.023585350295699303,0.07850009202957153,-0.019323650714716756,0.17632383477385982,0.029588220657427833,0.12741196340171568,-0.20750823659091822,42.85720773293491,-11.410742007625714,0.0489118713721441,5,-0.0550001859664917,-0.07500016689300537,-0.3550001382827759,-0.41500020027160645,0.39999961853027344,1,0.06879600028539934,-3.999940396008828,4.010000228881837,1.9999523173753708,4.019999980926514,1.7999961853172863,4.0,0.06879600028539934
1941,2004-05-26,4.150000095367432,4.150000095367432,4.059999942779541,4.099999904632568,168962.0,0.01965600008154267,2.5999923706345727,2.5000119209403238,65.00001390775827,50.18877590948229,-0.1574464577190775,-0.15425071289435222,-0.38486373595999446,-0.5040158848689575,24.163600442374975,0.09000015258789062,-0.019188995061821146,0.15100001096725446,0.030143369512408924,0.27185665242210044,0.09057169023983125,0.21142833169467723,-0.2744078354109729,100.0,39.9567861805685,0.060428320727422914,5,-0.1350001096725464,-0.15500009059906006,-0.43000006675720215,-0.4900001287460327,0.36999988555908203,2,0.055421690069412444,6.0000238418806475,4.070000171661377,-3.999940396008828,4.010000228881837,1.9999523173753708,4.019999980926514,0.055421690069412444
1942,2004-05-27,4.199999809265137,4.230000019073486,4.139999866485597,4.139999866485597,440701.0,0.012048123553905166,-2.0000079472936085,1.1999942779759116,66.1290322580646,53.54784077843327,-0.18627554546571456,-0.20117586271729682,-0.4225523691558246,-0.5500597868363508,22.35916642343097,0.09000015258788974,-0.007390646751373353,0.19249974489212018,0.04214931534940369,0.3428501744348371,0.1173245301207615,0.26767495966347843,-0.3118312374181178,87.49991307656315,25.778282134672736,0.07517521477135841,5,-0.1649998426437378,-0.18499982357025146,-0.42999970912933305,-0.5049997568130489,0.2800002098083496,3,0.05000001135326593,2.5999923706345727,4.150000095367432,6.0000238418806475,4.070000171661377,-3.999940396008828,4.010000228881837,0.05000001135326593
1943,2004-05-28,4.179999828338623,4.239999771118163,4.130000114440918,4.239999771118163,91613.0,-0.004761900436850985,2.6666587193731965,-1.0,68.33333333333344,56.533385094302005,-0.13676279874995068,-0.17851463836495185,-0.39054226014178184,-0.5264994753788135,20.40998670042277,0.1099996566772452,0.009550078850325328,0.16499978303909302,-0.003897484489263192,0.33389705056744967,0.08055114927491491,0.24944841680327112,-0.2713213696580161,76.00000000000027,14.63971523163275,0.08444863376417826,5,-0.10499989986419678,-0.15999996662139981,-0.4099997282028194,-0.4849997758865352,0.26999998092651367,4,0.07655506813467117,-2.0000079472936085,4.199999809265137,2.5999923706345727,4.150000095367432,6.0000238418806475,4.070000171661377,0.07655506813467117
1944,2004-05-31,4.110000133514403,4.199999809265137,4.070000171661377,4.179999828338623,56395.0,-0.016746339162420854,1.3636371517994157,1.1666626930199242,63.07694621343111,57.7641573196492,-0.043074725842724426,-0.1035872708723975,-0.30619680684380857,-0.452991006985461,18.858425031491034,0.12999963760375977,0.021586882623022774,0.08850008249282748,-0.08467757291848876,0.26167773790414417,0.0019112547871689145,0.1750889101984856,-0.1748159698387921,45.8334326745025,-14.944965145657882,0.08658882770565828,5,-2.3841857821338408e-07,-0.09000027179718018,-0.34000003337859974,-0.39999997615814076,0.2599997520446786,0,0.09489047538110729,2.6666587193731965,4.179999828338623,-2.0000079472936085,4.199999809265137,2.5999923706345727,4.150000095367432,0.09489047538110729
1945,2004-06-01,4.050000190734863,4.110000133514403,4.0,4.070000171661377,61617.0,-0.014598525749495495,1.2000047683761508,0.2857152588555822,60.29413878714208,58.480600874625445,0.02417000679050485,-0.044282543731213764,-0.23257491060836166,-0.3897955656147256,16.93861277598722,0.11000013351440341,0.04039504731783783,0.027500140666961492,-0.14611460639511442,0.2011148877290374,-0.05930723286407691,0.11430751419799945,-0.09043077846384762,20.833432674502774,-39.86557971115767,0.08680737353103804,6,0.059999704360961914,-0.03000032901764005,-0.2625000476837158,-0.3250000476837154,0.3299999237060547,1,0.10864186658308861,1.3636371517994157,4.110000133514403,2.6666587193731965,4.179999828338623,-2.0000079472936085,4.199999809265137,0.10864186658308861
1946,2004-06-02,4.139999866485597,4.1599998474121085,4.059999942779541,4.079999923706056,71233.0,0.022222141114122573,1.0000000000000533,-3.0,63.51352222129155,60.26459089359661,-0.06130262329860248,-0.1315772110825124,-0.3073035947327938,-0.47508592970780406,15.071808552754234,0.1099996566772452,0.05843398578067749,0.11149982213974052,-0.06987204927862667,0.29287169355810727,0.020813886430556927,0.20218575784892412,-0.1579960255068089,58.33333333333391,-2.247275428349681,0.0906859357091834,6,-0.024999976158142978,-0.12000000476837336,-0.3224998712539682,-0.3999998569488534,0.23000001907348544,2,0.07971012906968689,1.2000047683761508,4.050000190734863,1.3636371517994157,4.110000133514403,2.6666587193731965,4.179999828338623,0.07971012906968689
1947,2004-06-03,4.130000114440918,4.150000095367432,4.099999904632568,4.150000095367432,149894.0,-0.002415399122504658,4.0000238418806475,-0.3333333333333333,66.19721620577911,61.66745686209135,-0.0345571416120114,-0.11486525433878114,-0.28441322551636716,-0.4600678615438136,13.512771249966962,0.05000019073486328,0.06522578508031529,0.09350006580352765,-0.09109328572668307,0.27809341733373794,0.0012033900384222918,0.18579674156863302,-0.13000011444091797,54.16676600783623,-8.222858861363335,0.0922966757651052,6,-0.015000224113464355,-0.11000025272369474,-0.28750014305114746,-0.3900001049041748,0.25,3,0.09443095779148436,1.0000000000000533,4.139999866485597,1.2000047683761508,4.050000190734863,1.3636371517994157,4.110000133514403,0.09443095779148436
1948,2004-06-04,4.2100000381469735,4.2100000381469735,4.119999885559082,4.139999866485597,215653.0,0.019370441038567776,1.5714266251592546,-3.5000119209403238,68.42108565360545,63.9279191746726,-0.09473348495192635,-0.18796278841504854,-0.34839287592488866,-0.5343736552055911,12.254999284038886,0.09000015258789151,0.06964625553318449,0.16299998760223477,-0.03616661433096802,0.362166589535438,0.06341668663563294,0.26258328856883617,-0.19080005645752074,100.0,36.286671616206405,0.09958330096660159,6,-0.09000015258789151,-0.1900001764297503,-0.3500000834465036,-0.4700000286102304,0.28999996185302646,4,0.06413301151544726,4.0000238418806475,4.130000114440918,1.0000000000000533,4.139999866485597,1.2000047683761508,4.050000190734863,0.06413301151544726
1949,2004-06-07,4.190000057220459,4.199999809265137,4.170000076293944,4.179999828338623,183779.0,-0.004750589250663628,1.0000000000000593,0.14286006226115625,62.318870626219706,64.80935102295837,-0.051981841708307996,-0.1579462825921798,-0.3164656456415247,-0.5087380352153672,13.374607271146377,0.03999996185302912,0.08419203263802899,0.1315000057220459,-0.07300444905379955,0.33600446049789134,0.029247778334123176,0.23375223310996862,-0.15313609237670978,90.4762012888221,30.057737160795938,0.1022522273879227,6,-0.07000017166137695,-0.17000019550323575,-0.330000102519989,-0.4500000476837158,0.3400001525878906,0,0.06205244594129078,1.5714266251592546,4.2100000381469735,4.0000238418806475,4.130000114440918,1.0000000000000533,4.139999866485597,0.06205244594129078
1950,2004-06-08,4.130000114440918,4.199999809265137,4.130000114440918,4.199999809265137,172800.0,-0.014319795217220932,1.0,-6.999809269502194,54.28572012455014,63.618873935935234,0.019471805546865006,-0.08746663346726535,-0.24370022842409877,-0.4430747933215855,14.377984109484613,0.06999969482421875,0.0927232449038895,0.06200006008148229,-0.13690211178872147,0.26090223195168605,-0.03745102585361959,0.16145114601658417,-0.07688528509521575,46.66675143766284,-12.54142443765349,0.09945108593510196,6,-0.010000228881835938,-0.11000025272369474,-0.2600001096725464,-0.3900001049041748,0.36999988555908203,1,0.05811132311570244,1.0000000000000593,4.190000057220459,1.5714266251592546,4.2100000381469735,4.0000238418806475,4.130000114440918,0.05811132311570244
1951,2004-06-09,4.1599998474121085,4.199999809265137,4.150000095367432,4.150000095367432,115597.0,0.007263857660994688,-9.000190739592771,-0.14285422343322982,62.12123839331377,63.173563506518484,-0.010013297302259971,-0.10306067318056478,-0.2606450699133305,-0.46670027125882374,14.791574621061768,0.06999969482421875,0.10770924743072641,0.07949980497360176,-0.10873008202455114,0.26772969197175467,-0.014615138525474691,0.17361474847267822,-0.0919342227246096,54.54533632150799,-6.1065983925828675,0.09411494349907656,6,-0.039999961853026456,-0.13999998569488525,-0.2649998664855948,-0.4199998378753653,0.30000019073486417,2,0.052884681514031584,1.0,4.130000114440918,1.0000000000000593,4.190000057220459,1.5714266251592546,4.2100000381469735,0.052884681514031584
1952,2004-06-10,4.199999809265137,4.199999809265137,4.130000114440918,4.150000095367432,60737.0,0.009615375798129433,1.8000038147190935,5.00009536979683,63.2353219607323,62.60711779845168,-0.05589077079596283,-0.12920793898729244,-0.2871785525545132,-0.4998689962200773,15.137135346315404,0.06999969482421875,0.11607999515405165,0.10649977922439557,-0.07671983824918094,0.2897193966979721,0.014889970487607762,0.1981095879611834,-0.11817945286318476,88.88865341414738,25.95179021841593,0.0916098087367882,6,-0.09499979019165039,-0.17999994754791349,-0.30499982833862305,-0.45999979972839355,0.3000001907348633,3,0.04047621047956418,-9.000190739592771,4.1599998474121085,1.0,4.130000114440918,1.0000000000000593,4.190000057220459,0.04047621047956418
1953,2004-06-11,4.230000019073486,4.230000019073486,4.179999828338623,4.190000057220459,110012.0,0.007142907421607392,1.5000119209403238,0.8000038147190937,65.71430712335044,62.90015789955383,-0.0872252463023484,-0.14041702259986888,-0.30308602846263577,-0.5223151533091639,15.141959897738527,0.05000019073486328,0.11164579879015957,0.11999999284744245,-0.04871016588583199,0.2887101515807169,0.03564491348080523,0.20435507221407967,-0.1355253094942377,100.0,32.23087684002738,0.08435507936663722,6,-0.11500000953674316,-0.2100001573562631,-0.33250004053115845,-0.49000000953674316,0.23999977111816406,4,0.03546101529339629,1.8000038147190935,4.199999809265137,-9.000190739592771,4.1599998474121085,1.0,4.130000114440918,0.03546101529339629
1954,2004-06-14,4.230000019073486,4.239999771118163,4.190000057220459,4.199999809265137,53511.0,0.0,1.0000000000000355,0.7500059604701619,62.50001862649694,63.145255659482146,-0.07645302660925601,-0.12310084719433334,-0.28838035401450757,-0.5148440816896693,14.749817439877786,0.04999971389770419,0.10198005224697582,0.10499999523162806,-0.04903337312128553,0.2590333635845412,0.02798331105517171,0.18201667940808441,-0.12388330457112495,90.90928794985464,19.16325109148555,0.07701668417645663,6,-0.08000016212463379,-0.2100001573562631,-0.32750004529953003,-0.49000000953674316,0.11999988555908203,0,0.06382978243712945,1.5000119209403238,4.230000019073486,1.8000038147190935,4.199999809265137,-9.000190739592771,4.1599998474121085,0.06382978243712945
1955,2004-06-15,4.2199997901916495,4.239999771118163,4.179999828338623,4.2199997901916495,126924.0,-0.0023641202923746496,1.9999999999999556,0.0,56.14033766837813,62.32601293138066,-0.044479940403782336,-0.10260973893362912,-0.2641322128742951,-0.49799376957656394,15.295873837777851,0.05999994277954013,0.09185555765339082,0.0849997758865344,-0.06627534719314365,0.23627489896621245,0.009362214346695374,0.16063733742637343,-0.10317243116002395,81.81814241002907,13.082337956411791,0.07563756153983893,6,-0.04999995231628329,-0.1799999475479117,-0.35749977827072055,-0.47999978065490634,0.16000032424926847,1,0.07345981872729457,1.0000000000000355,4.230000019073486,1.5000119209403238,4.230000019073486,1.8000038147190935,4.199999809265137,0.07345981872729457
1956,2004-06-16,4.119999885559082,4.2199997901916495,4.119999885559082,4.2199997901916495,226196.0,-0.023696661043678846,1.0000000000000178,-100.0,43.548382134880576,59.80947581239194,0.0585408104866465,0.0013998515506337128,-0.15043026362260115,-0.3911767188770088,15.049199807953679,0.09999990463256747,0.08747246432624856,-0.017500114440918146,-0.16587715859203556,0.1308769297101997,-0.0916886365164773,0.056688407634641,0.11999988555908114,0.0,-63.620913951806486,0.07418852207555893,6,0.059999942779541016,-0.08000004291534424,-0.2599999308586125,-0.37999987602233887,0.24000024795532138,2,0.09223304004760968,1.9999999999999556,4.2199997901916495,1.0000000000000355,4.230000019073486,1.5000119209403238,4.230000019073486,0.09223304004760968
1957,2004-06-17,4.179999828338623,4.239999771118163,4.130000114440918,4.130000114440918,161763.0,0.014563093312173425,-3.4000114441572453,-0.4999976158119397,50.0,57.76268851754689,0.007128870657402864,-0.046824233377572355,-0.19639320853514786,-0.44410108117099156,15.219937405715186,0.11999988555908114,0.09141395708993194,0.033499836921691895,-0.10094231486903027,0.16794198871241406,-0.03372123897366919,0.10072091281705298,-0.059999942779541016,50.00000000000037,-11.557061437114044,0.06722107589536121,6,0.0,-0.13999998569488525,-0.3199998736381535,-0.4399998188018799,0.1700000762939453,3,0.06698569887732231,1.0000000000000178,4.119999885559082,1.9999999999999556,4.2199997901916495,1.0000000000000355,4.230000019073486,0.06698569887732231
1958,2004-06-18,4.1599998474121085,4.2199997901916495,4.1599998474121085,4.190000057220459,23660.0,-0.004784684628674651,-2.9999682110782024,-0.600007629438205,54.09834271505187,56.84929652741713,0.021557446602187724,-0.01665178425384628,-0.16229921877929865,-0.41738932865166056,15.39990187541687,0.059999942779541016,0.08489269351474515,0.006499862670897194,-0.11407314048100847,0.12707286582280286,-0.05378663890505564,0.06678636424685003,-0.039999961853026456,33.33333333333284,-28.96460751735679,0.060286501575952806,6,0.01999998092651456,-0.1200000047683707,-0.29999989271163896,-0.4199998378753653,0.22000026702880948,4,0.081730808908419,-3.4000114441572453,4.179999828338623,1.0000000000000178,4.119999885559082,1.9999999999999556,4.2199997901916495,0.081730808908419
1959,2004-06-21,4.2199997901916495,4.230000019073486,4.1599998474121085,4.1599998474121085,126811.0,0.014423063697193816,-1.333341280626912,-1.9999841055391603,63.93441213325489,57.921373417273216,-0.037704551944585774,-0.06336097520449524,-0.20721736022163117,-0.4704201352022874,15.755280982600475,0.07000017166137784,0.07879213178075783,0.05599982738494802,-0.047293150497133674,0.1592928052670297,0.004353338443907617,0.10764631632598842,-0.09759990692138576,83.33333333333321,15.138125470863812,0.05164648894104071,6,-0.039999961853026456,-0.1799999475479117,-0.3474997878074637,-0.47999978065490634,0.23000001907348722,0,0.05924170910649429,-2.9999682110782024,4.1599998474121085,-3.4000114441572453,4.179999828338623,1.0000000000000178,4.119999885559082,0.05924170910649429
1960,2004-06-22,4.349999904632568,4.360000133514403,4.199999809265137,4.2100000381469735,263064.0,0.03080571585407954,1.000000000000011,2.3333333333333184,66.1538585685485,58.36944232563263,-0.14887127201903194,-0.18056639493623106,-0.3238602821903438,-0.5927840883782656,16.297821136280955,0.1600003242492667,0.06671490867174867,0.17199995517730748,0.04843887999204188,0.2955610303625731,0.11021941758467424,0.23378049276994073,-0.22524802360534668,95.83324227077603,25.30040623222422,0.061780537592632814,6,-0.1099998950958252,-0.21499979496002197,-0.47749990224838257,-0.6099998950958252,0.1700000762939453,1,0.0,-1.333341280626912,4.2199997901916495,-2.9999682110782024,4.1599998474121085,-3.4000114441572453,4.179999828338623,0.0
1961,2004-06-23,4.380000114440918,4.550000190734863,4.320000171661377,4.320000171661377,774361.0,0.006896600107140438,-6.6666746139602155,0.42857142857143127,68.65671429344118,58.97181925148917,-0.16135031767507257,-0.2028524419910731,-0.3411688137081139,-0.6150558346827695,16.59607938465633,0.23000001907348633,0.06371556424749336,0.19050016403198278,0.038395673585755574,0.34260465447821,0.11444791880886918,0.2665524092550964,-0.2458383033142093,59.52379871117751,-12.538945406682977,0.07605224522311355,6,-0.04500007629394531,-0.11500000953674316,-0.5075001120567322,-0.6400001049041748,0.13000011444091797,2,0.0,1.000000000000011,4.349999904632568,-1.333341280626912,4.2199997901916495,-2.9999682110782024,4.1599998474121085,0.0
1962,2004-06-24,4.4099998474121085,4.449999809265137,4.360000133514403,4.4099998474121085,100915.0,0.0068492539240538886,1.2499940395298104,0.0,66.12901985334929,59.01789844371126,-0.17704730216691367,-0.22800264984822327,-0.35947848847552866,-0.6364355109386866,16.275181588085125,0.08999967575073331,0.07363003751614272,0.20999989509582395,0.028659916162752097,0.3913398740288958,0.11932990562928847,0.30066988456235944,-0.25088773350891014,64.1025076721807,-4.243513039544737,0.09066998946653579,6,-0.07499980926513583,-0.14499974250793368,-0.4474998116493216,-0.6049997806549063,0.13000011444091886,3,-0.011337803997214624,-6.6666746139602155,4.380000114440918,1.000000000000011,4.349999904632568,-1.333341280626912,4.2199997901916495,-0.011337803997214624
1963,2004-06-25,4.5,4.510000228881836,4.429999828338623,4.46999979019165,655377.0,0.020408198571867375,2.199973297475658,100.0,72.46376210665251,60.124981052617436,-0.2511291700078049,-0.3086232657142167,-0.440047925172121,-0.7164063911215486,16.19241839934758,0.10000038146972745,0.07865692401526836,0.284000039100647,0.058901272022581885,0.5090988061787116,0.17145065556161487,0.39654942263967907,-0.3174346014869016,87.17944955923171,20.739121356895353,0.11254938353903234,6,-0.16499996185302734,-0.22999989986419678,-0.5224999785423279,-0.6949999332427979,-0.010000228881835938,4,-0.03333335452609587,1.2499940395298104,4.4099998474121085,-6.6666746139602155,4.380000114440918,1.000000000000011,4.349999904632568,-0.03333335452609587
1964,2004-06-28,4.5,4.5,4.400000095367432,4.5,171570.0,0.0,1.0,0.0,79.36506494823661,62.705506305935046,-0.23334018326136974,-0.2929258248996103,-0.4301003894450748,-0.7064349708971651,16.73661047581553,0.09999990463256836,0.08062660372081254,0.26450004577636754,0.012144834563080131,0.5168552569896545,0.13832244016972428,0.3906776513830108,-0.2953885139535961,85.71424678884584,16.07983141866022,0.1261776056066435,6,-0.16499996185302734,-0.22999989986419678,-0.4950000047683716,-0.6949999332427979,0.0,0,-0.026666641235351562,2.199973297475658,4.5,1.2499940395298104,4.4099998474121085,-6.6666746139602155,4.380000114440918,-0.026666641235351562
1965,2004-06-29,4.489999771118164,4.53000020980835,4.440000057220459,4.480000019073486,169301.0,-0.0022222730848524552,-1.0000105964194699,100.0,77.04914700953044,66.42781351422948,-0.202285204891397,-0.26168869666077477,-0.41167562624959686,-0.6867395834764016,18.188024879318917,0.09000015258789062,0.07849876552992008,0.2324998378753662,-0.028338885429994853,0.4933385611807277,0.10208047622268523,0.3629191995280472,-0.2646649627904525,73.91286319957706,2.271887609052172,0.13041936165268073,6,-0.14999961853027344,-0.21499967575073242,-0.48499977588653564,-0.6849997043609619,0.04000043869018555,1,-0.008908677926962594,1.0,4.5,2.199973297475658,4.5,1.2499940395298104,4.4099998474121085,-0.008908677926962594
1966,2004-06-30,4.46999979019165,4.489999771118164,4.449999809265137,4.489999771118164,112248.0,-0.004454338963481241,3.0,-2.0000476848981927,72.88132990549738,68.97018350372919,-0.14239052785141926,-0.22735494186552785,-0.38459933250164013,-0.6572219870949709,19.26873811162031,0.039999961853027344,0.08040199067320497,0.1959998607635498,-0.07509146741590822,0.46709118894300783,0.06045419667382035,0.33154552485327926,-0.2251850589195099,64.70565135926597,-4.557242300419816,0.13554566408972915,6,-0.11499977111816406,-0.19499969482421875,-0.464999794960022,-0.6649997234344482,0.08000040054321289,2,0.011185725521638101,-1.0000105964194699,4.489999771118164,1.0,4.5,2.199973297475658,4.5,0.011185725521638101
1967,2004-07-01,4.519999980926514,4.53000020980835,4.460000038146973,4.489999771118164,86022.0,0.011185725521638101,1.7999694828293231,-1.5000119209403238,73.77046489231302,71.1559748567582,-0.15543547313865513,-0.25996792301878724,-0.42679630558907533,-0.6969978463232227,20.492936694489128,0.07000017166137695,0.09103260727276208,0.22650005817413366,-0.056809331138352626,0.5098094474866199,0.08484536351789007,0.36815475283037724,-0.25687412208661,92.30752301654258,25.820105914377933,0.1416546946562433,7,-0.16499996185302734,-0.24499988555908203,-0.5149999856948853,-0.7149999141693115,-0.009999752044677734,3,-0.0022123345324943644,3.0,4.46999979019165,-1.0000105964194699,4.489999771118164,1.0,4.5,-0.0022123345324943644
1968,2004-07-02,4.480000019073486,4.550000190734863,4.46999979019165,4.46999979019165,150174.0,-0.008849549119871458,-14.99971390425329,0.33333863148692683,69.2307523016542,71.74445709769147,-0.0729403697760782,-0.20944126392922513,-0.3789746647925556,-0.647700708032314,21.3034790447744,0.08000040054321289,0.11971834086836264,0.17300009727478027,-0.11914984748450674,0.4651500420340673,0.02692512489513632,0.3190750696544242,-0.19966170031988462,53.33324856233688,-9.64919275607322,0.14607497237964354,7,-0.10500001907348633,-0.2049999237060547,-0.45500004291534424,-0.6549999713897705,0.059999942779541016,4,0.013392844313413477,1.7999694828293231,4.519999980926514,3.0,4.46999979019165,-1.0000105964194699,4.489999771118164,0.013392844313413477
1969,2004-07-05,4.449999809265137,4.5,4.420000076293945,4.46999979019165,150146.0,-0.006696475375139399,-1.0000119210113787,-1.9999523173755485,67.16416635767175,71.85671351870513,-0.007692611108867986,-0.1675544011280632,-0.34198488051704423,-0.609920426785679,21.885673815596483,0.07999992370605469,0.14089198923716761,0.12999989986419713,-0.16336535101437288,0.42336515074276715,-0.01668272557508832,0.2766825253034826,-0.15348177819265896,23.07669735539009,-35.97311164805743,0.14668262543928506,7,-0.014999628067016602,-0.17499971389770508,-0.4024999141693115,-0.6199998855590825,0.19000005722045987,0,0.008988755857864295,-14.99971390425329,4.480000019073486,1.7999694828293231,4.519999980926514,3.0,4.46999979019165,0.008988755857864295
1970,2004-07-06,4.369999885559082,4.46999979019165,4.369999885559082,4.46999979019165,150076.0,-0.0179775117157287,1.0,5.0,69.2307523016542,71.9204955196177,0.08430860887172287,-0.07236245737991887,-0.255458491972945,-0.5231653278129027,22.754547302523125,0.09999990463256836,0.16090413353300548,0.03799998760223389,-0.24196998843226147,0.31796996363672925,-0.1019850004150138,0.17798497561948157,-0.05827292490686098,0.0,-63.77137264778872,0.13998498801724746,7,0.08500027656555176,-0.09499979019165039,-0.3050000071525574,-0.5399999618530278,0.23000001907348633,1,0.02974831071975781,-1.0000119210113787,4.449999809265137,-14.99971390425329,4.480000019073486,1.7999694828293231,4.519999980926514,0.02974831071975781
1971,2004-07-07,4.380000114440918,4.400000095367432,4.360000133514403,4.360000133514403,59887.0,0.0022883819550847395,-2.9999999999997335,-0.2000000000000089,66.66666666666661,71.98023405443074,0.08304103160601528,-0.0685503535225056,-0.25868149091654313,-0.526762668523137,23.621493320541575,0.03999996185302823,0.17129653112682242,0.03700020313262975,-0.2315711195729122,0.3055715258381717,-0.09728545822014123,0.17128586448540073,-0.05397675998373863,10.526302580692533,-52.715597522338854,0.13428566135277092,7,0.07500004768371582,-0.07500004768371582,-0.3150002360343933,-0.5500001907348637,0.11999988555908203,2,0.03424659622105475,1.0,4.369999885559082,-1.0000119210113787,4.449999809265137,-14.99971390425329,4.480000019073486,0.03424659622105475
1972,2004-07-08,4.369999885559082,4.380000114440918,4.349999904632568,4.360000133514403,88193.0,-0.0022831572193035,1.0,0.49998807905969844,67.79658003333009,71.46165826850603,0.09696776630517778,-0.04760169560702643,-0.24284764822652782,-0.5106720415973625,24.74415789293965,0.03000020980834961,0.17031628039371505,0.01849997043609619,-0.2416437575226329,0.2786436983948253,-0.11157189354326835,0.14857183441546074,-0.030537920925241657,9.999976158176196,-54.6695061020434,0.13007186397936454,7,0.08000016212463379,-0.04499983787536621,-0.30250000953674316,-0.5399999618530278,-0.1700000762939453,3,0.04119000226306713,-2.9999999999997335,4.380000114440918,1.0,4.369999885559082,-1.0000119210113787,4.449999809265137,0.04119000226306713
1973,2004-07-09,4.380000114440918,4.440000057220459,4.349999904632568,4.360000133514403,48633.0,0.0022883819550847395,-3.499958277206242,2.000047684898104,64.81480663861582,69.84496290077038,0.07616503202278135,-0.048262551273827725,-0.24677778328732458,-0.5146215620032777,25.79156041246128,0.09000015258789062,0.1651299335598786,0.02100019454956037,-0.232970438387178,0.27497082748629875,-0.10598512191880882,0.14798551101792956,0.1700000762939453,20.000127156494678,-40.56078282883564,0.12698531646836936,7,0.06999993324279785,-0.04500007629394531,-0.3125002384185791,-0.5400002002716069,-0.16000032424926847,4,0.029680390649375887,1.0,4.369999885559082,-2.9999999999997335,4.380000114440918,1.0,4.369999885559082,0.029680390649375887
1974,2004-07-12,4.5,4.559999942779541,4.369999885559082,4.369999885559082,399417.0,0.0273972334300725,-1.9230752301654257,6.500011920940035,64.15092132833945,68.41182671397138,-0.048986284702323246,-0.15494150881256719,-0.3575761114819098,-0.6281308602884015,27.079436450508116,0.19000005722045898,0.16392853483071512,0.12750008106231725,-0.12630265629070614,0.38130281841534064,0.0005987123858055554,0.25440144973882894,-0.15000009536743164,71.42860386646745,14.696164716754623,0.12690136867651147,7,-0.04500007629394531,-0.16000008583068848,-0.4300001263618469,-0.6550000905990601,-0.23999977111816317,0,0.008888880411783928,-3.499958277206242,4.380000114440918,1.0,4.369999885559082,-2.9999999999997335,4.380000114440918,0.008888880411783928
1975,2004-07-13,4.53000020980835,4.619999885559082,4.5,4.5,735978.0,0.006666713290744308,-6.999936422156878,0.23077064152881194,64.15092132833945,67.44178131650939,-0.08126121378159823,-0.1692015246632419,-0.3794483448907471,-0.6502824361908424,28.69967460163332,0.11999988555908203,0.14975280516392075,0.14200026988983172,-0.11044888264176134,0.3944494224214248,0.015775693624035192,0.26822484615562825,-0.18000030517578125,66.66678440424491,9.862470201273226,0.1262245762657966,7,-0.045000314712524414,-0.16000032424926758,-0.46000033617019653,-0.6850003004074097,-0.24000024795532315,1,0.024282483793063747,-1.9230752301654257,4.5,-3.499958277206242,4.380000114440918,1.0,4.369999885559082,0.024282483793063747
1976,2004-07-14,4.5,4.550000190734863,4.489999771118164,4.489999771118164,290907.0,-0.006622562564874368,-10.999809269502194,0.33333863148692683,58.49055415503824,65.74401345681221,-0.05202939530193795,-0.11517823036772867,-0.3411787958863197,-0.6123686900165657,31.168582550875474,0.06000041961669922,0.13031763825731524,0.09300005435943604,-0.1300034666837817,0.3160035754026538,-0.018501706162172837,0.2045018148810449,-0.139200096130371,55.55559480141496,-0.31209899975780075,0.1115017605216089,7,-0.015000104904174805,-0.13000011444091797,-0.4300001263618469,-0.6550000905990601,-0.2600002288818368,2,0.02222220102945971,-6.999936422156878,4.53000020980835,-1.9230752301654257,4.5,-3.499958277206242,4.380000114440918,0.02222220102945971
1977,2004-07-15,4.460000038146973,4.53000020980835,4.460000038146973,4.519999980926514,212762.0,-0.008888880411783817,-1.3333412806268825,-5.999856952126645,45.8333498901291,63.144302077753856,-0.023954545969981034,-0.055996787713990415,-0.2915919075103801,-0.5649267963170255,33.38452864721419,0.07000017166137695,0.11217431849959691,0.03900008201599103,-0.1575920204461987,0.23559218447818076,-0.05929596921510427,0.13729613324708634,-0.08883213500976517,40.740793068553295,-10.704911074704292,0.09829605123109494,7,0.02499985694885254,-0.09000015258789062,-0.3900001645088196,-0.5800001621246342,-0.2499999999999991,3,0.00896860123562826,-10.999809269502194,4.5,-6.999936422156878,4.53000020980835,-1.9230752301654257,4.5,0.00896860123562826
1978,2004-07-16,4.5,4.519999980926514,4.449999809265137,4.510000228881836,173932.0,0.00896860123562826,3.666719649044728,0.16667064031344125,50.0,61.237172482457,-0.06796657378932558,-0.07295943215213452,-0.3223096148426077,-0.5974960192046908,35.669125625813756,0.07000017166137695,0.09945948375905811,0.06200003623962402,-0.09421850505290585,0.2182185775321539,-0.016109234406640915,0.14010930688588896,-0.11887881756591767,52.00004577636719,4.687118881817973,0.07810927064626512,7,-0.015000104904174805,-0.13000011444091797,-0.4375000596046448,-0.6200001239776616,-0.25,4,-0.06666670905219185,-1.3333412806268825,4.460000038146973,-10.999809269502194,4.5,-6.999936422156878,4.53000020980835,-0.06666670905219185
1979,2004-07-19,4.46999979019165,4.5,4.46999979019165,4.5,138093.0,-0.006666713290744308,1.0,2.9999523173755485,48.148154689107386,58.894661636618466,-0.038924327484648025,-0.02452705064474081,-0.28189485997799224,-0.5603237531928338,37.953763461345325,0.03000020980834961,0.08016007179100182,0.019499826431274236,-0.09863926935043388,0.13763892221298235,-0.03956972145957938,0.07856937432212785,-0.07932345963256804,11.764689382804699,-30.85405626674264,0.059069547890853974,7,0.015000104904174805,-0.09999990463256836,-0.40249985456466675,-0.589999914169312,-0.23000001907348722,0,-0.05592841425822126,3.666719649044728,4.5,-1.3333412806268825,4.460000038146973,-10.999809269502194,4.5,-0.05592841425822126
1980,2004-07-20,4.349999904632568,4.46999979019165,4.320000171661377,4.449999809265137,461673.0,-0.026845613241949895,1.1428537368741931,3.333306842565366,40.625027939620615,56.00114622250224,0.08709967392218143,0.10063230554687408,-0.15201535535169342,-0.4339364641145229,38.30630609389899,0.14999961853027344,0.062217116720367116,-0.1005000591278078,-0.2186391549095159,0.01763903665390032,-0.1595696070186614,-0.04143051123695418,0.26999998092651367,13.043361079725093,-25.675221768119634,0.059069547890853974,7,0.12000012397766113,0.019999980926513672,-0.26500004529953003,-0.46000003814697266,-0.06999969482421786,1,-0.0206895810859411,1.0,4.46999979019165,3.666719649044728,4.5,-1.3333412806268825,4.460000038146973,-0.0206895810859411
1981,2004-07-21,4.380000114440918,4.460000038146973,4.369999885559082,4.389999866485597,498378.0,0.006896600107140438,-4.999968211078439,0.09999761581194412,38.70971215247682,52.769272013518545,0.06380973996214934,0.07444914195909824,-0.17061650797988204,-0.45730997446506194,37.327840106968324,0.1100001335144043,0.047447016739186054,-0.07049984931945819,-0.1886389451011663,0.04763924646224993,-0.1295693972103118,-0.011430301428604572,0.23399977684020978,28.571396133532545,-3.229395021649111,0.059069547890853974,7,0.08999991416931152,-0.010000228881835938,-0.27500027418136597,-0.49000024795532227,-0.07999992370605469,2,-0.02054797950601872,1.1428537368741931,4.349999904632568,1.0,4.46999979019165,3.666719649044728,4.5,-0.02054797950601872
1982,2004-07-22,4.360000133514403,4.400000095367432,4.349999904632568,4.360000133514403,314016.0,-0.004566205571678972,-3.9999046347515406,-0.0,40.000031789073084,50.012074808013786,0.09190709889025861,0.09540254630777323,-0.14018198424397266,-0.43169034544212614,36.2143621071631,0.05000019073486328,0.03643334057665548,-0.08799984455108767,-0.21173128509739314,0.0357315959952178,-0.14986556482423996,-0.026134124277935378,0.24811976337432906,19.999999999999556,-8.702115291525661,0.06186572027315268,7,0.10999989509582608,0.014999866485596591,-0.250000298023223,-0.4700002670288077,-0.11000013351440341,3,-0.0275230180553947,-4.999968211078439,4.380000114440918,1.1428537368741931,4.349999904632568,1.0,4.46999979019165,-0.0275230180553947
1983,2004-07-23,4.349999904632568,4.389999866485597,4.349999904632568,4.360000133514403,312744.0,-0.0022936304072482816,-6.999809269502371,-100.0,41.37933869417627,47.481898959773446,0.10862762790882297,0.0986466193433877,-0.1183587628031848,-0.41798762354896635,34.6964630855677,0.03999996185302823,0.027333828042489294,-0.09050006866455096,-0.21905068555149398,0.03805054822239207,-0.15477537710802292,-0.026224760221079002,0.25235759775161704,16.66653421177418,-12.22058664204759,0.06427530844347167,7,0.12000012397766113,0.039999961853027344,-0.24000006914138794,-0.46000003814697266,-0.09999990463256836,4,-0.03218387805859513,-3.9999046347515406,4.360000133514403,-4.999968211078439,4.380000114440918,1.1428537368741931,4.349999904632568,-0.03218387805859513
1984,2004-07-26,4.380000114440918,4.420000076293945,4.349999904632568,4.349999904632568,186213.0,0.006896600107140438,-3.666645474052293,-2.999952317375815,50.94341489922573,46.014398245427465,0.06684478964389395,0.062394360407552085,-0.13691074720938445,-0.4434346168093741,33.63218649347779,0.07000017166137695,0.018997686588854812,-0.05449986457824707,-0.1825582158765071,0.07355848672001297,-0.11852904022737754,0.009529311070883395,0.21671024132881112,40.00006357844945,7.150796079291624,0.06402917564913005,7,0.05500006675720215,0.009999752044677734,-0.27000027894973755,-0.49000024795532227,-0.13000011444091797,0,-0.029680390649376,-6.999809269502371,4.349999904632568,-3.9999046347515406,4.360000133514403,-4.999968211078439,4.380000114440918,-0.029680390649376
1985,2004-07-27,4.449999809265137,4.449999809265137,4.349999904632568,4.400000095367432,202241.0,0.015981665067411388,3.000019073595468,1.6666454740522927,55.93216640454141,45.730132939816706,-0.017540983176013825,-0.0113369316049452,-0.19731418658584943,-0.5081084824515401,32.43234094094245,0.09999990463256836,0.014847066534820819,0.017499828338623402,-0.10813539075894507,0.14313504743619188,-0.04531778121016039,0.0803174378874072,0.1411763428224253,90.90889386918205,52.95418250111044,0.06281760954878424,7,-0.024999618530273438,-0.039999961853027344,-0.3399999737739563,-0.529999971389771,-0.19999980926513672,1,-0.047191021830999214,-3.666645474052293,4.380000114440918,-6.999809269502371,4.349999904632568,-3.9999046347515406,4.360000133514403,-0.047191021830999214
1986,2004-07-28,4.519999980926514,4.5900001525878915,4.449999809265137,4.489999771118164,351298.0,0.01573037632847374,-1.5454576980931034,0.6000076294381872,61.538450252393176,47.47514409117939,-0.09432510159558039,-0.08158189727074827,-0.25831874289350765,-0.5716830231380108,31.569539579308582,0.1400003433227548,0.003847309923406428,0.08499999046325701,-0.04566632031624618,0.2156663012427602,0.019666835073505418,0.1503331458530086,-0.19999980926513672,70.83329194126141,28.130386392395692,0.06533315538975171,7,-0.06499981880187988,-0.04999995231628418,-0.3324999213218689,-0.5399999618530278,-0.26999998092651367,2,-0.05309729471922875,3.000019073595468,4.449999809265137,-3.666645474052293,4.380000114440918,-6.999809269502371,4.349999904632568,-0.05309729471922875
1987,2004-07-29,4.510000228881836,4.559999942779541,4.5,4.53000020980835,96244.0,-0.0022123345324943644,-1.9999642376053501,-0.6666613685130732,60.0,48.586255202290495,-0.08547562374554918,-0.07628066237568198,-0.23699744337494089,-0.5531748227527697,30.41633525870052,0.059999942779541016,-0.010465506337983044,0.07550022602081263,-0.05386668612606904,0.2048671381676943,0.010816769947371796,0.14018368209425347,-0.1846000576019291,66.66673289398108,20.220786555209372,0.0646834560734407,7,-0.05500006675720215,-0.040000200271606445,-0.2100001573562622,-0.4350001811981201,-0.15000009536743253,3,-0.04656319899988959,-1.5454576980931034,4.519999980926514,3.000019073595468,4.449999809265137,-3.666645474052293,4.380000114440918,-0.04656319899988959
1988,2004-07-30,4.539999961853027,4.5900001525878915,4.53000020980835,4.53000020980835,204492.0,0.006651825154924573,-11.000286109389334,-0.49998807905967624,53.57142248932652,49.18884051342596,-0.12203829663095167,-0.10704302677545385,-0.2557383613777766,-0.5747246274284175,29.158707863410292,0.07999992370605558,-0.01887387405580121,0.10249996185302734,-0.03390117297616957,0.23890109668222426,0.03429939443842844,0.17070052926762624,-0.20930779094696117,79.16660871776604,34.398601679476556,0.06820056741459861,7,-0.08499979972839355,-0.06999993324279785,-0.2399998903274536,-0.42999982833862305,-0.15000009536743075,4,-0.06387664411668015,-1.9999642376053501,4.510000228881836,-1.5454576980931034,4.519999980926514,3.000019073595468,4.449999809265137,-0.06387664411668015
1989,2004-08-02,4.489999771118164,4.53000020980835,4.480000019073486,4.53000020980835,100741.0,-0.011013257963653267,1.499982118802675,-4.000143054694578,46.55168870118691,49.84735837582221,-0.07700014878003714,-0.056804906315109704,-0.19450585866693082,-0.5145634119006877,28.371589122481762,0.059999942779541016,-0.01771613716903797,0.05049977302551234,-0.0878324064374878,0.18883195248851248,-0.018666316705987285,0.11966586275701196,-0.15412144057846167,58.33321743553246,15.660465779350076,0.06916608973150007,8,-0.01999974250793457,-0.01999974250793457,-0.18749970197677612,-0.34999966621398926,0.010000228881835938,0,-0.05345206756177534,-11.000286109389334,4.539999961853027,-1.9999642376053501,4.510000228881836,-1.5454576980931034,4.519999980926514,-0.05345206756177534
1990,2004-08-03,4.5,4.550000190734863,4.489999771118164,4.5,256636.0,0.002227222581649535,-4.999904634751097,-0.0,50.0,51.10183480332479,-0.07094597749454223,-0.05962341265744797,-0.1948602595200173,-0.5144009797509446,28.317420194020908,0.06000041961669922,-0.02203722951269338,0.05399999618530238,-0.08279027317241638,0.19079026554302114,-0.014395138493556559,0.12239513086416132,-0.15903923301933354,35.71433437101905,-5.108696035785755,0.06839513467885924,8,-0.029999971389770508,-0.029999971389770508,-0.19749993085861206,-0.32499992847442627,-0.07999992370605469,1,-0.05555555555555558,1.499982118802675,4.489999771118164,-11.000286109389334,4.539999961853027,-1.9999642376053501,4.510000228881836,-0.05555555555555558
1991,2004-08-04,4.53000020980835,4.539999961853027,4.5,4.5,57534.0,0.006666713290744308,-1.6666454740522927,100.0,56.36364424523272,52.920013965120305,-0.08653068569742395,-0.08201474159933575,-0.21724619139043178,-0.5339609054292298,28.40038104641599,0.039999961853027344,-0.022434191612692445,0.07650020122528112,-0.06149677989055835,0.21449718234112058,0.007501710667361827,0.1454986917832004,-0.18405865511553898,45.454663678490405,4.430332523965383,0.06899849055791969,8,-0.06000018119812012,-0.06000018119812012,-0.22250008583068848,-0.3550001382827759,-0.1700000762939462,2,-0.061810197977936854,-4.999904634751097,4.5,1.499982118802675,4.489999771118164,-11.000286109389334,4.539999961853027,-0.061810197977936854
1992,2004-08-05,4.550000190734863,4.550000190734863,4.510000228881836,4.550000190734863,87518.0,0.004415006622562556,1.0,0.0,54.716993014794525,54.401975556300115,-0.08576383135791232,-0.0925850057118458,-0.23085438976837658,-0.5434579828207102,28.661068853852147,0.039999961853027344,-0.00645904840374989,0.08750016689300555,-0.051044943680592425,0.22604527746660352,0.018227611606207006,0.1567727221798041,-0.19917746408415127,63.63644245232667,23.009030913481993,0.06927255528679897,8,-0.08000016212463379,-0.08000016212463379,-0.2350001335144043,-0.37500011920928955,-0.21000003814697177,3,-0.06593410508987485,-1.6666454740522927,4.53000020980835,-4.999904634751097,4.5,1.499982118802675,4.489999771118164,-0.06593410508987485
1993,2004-08-06,4.510000228881836,4.539999961853027,4.5,4.539999961853027,74747.0,-0.008791200038733793,1.6666878596178911,-100.0,53.703741314285764,54.70867849130678,-0.02311144741464588,-0.04463484991363842,-0.1841509059013582,-0.49324075904333053,28.388687860646712,0.05000019073486328,0.008910072827550408,0.04100019931793231,-0.09338344970563917,0.17538384834150378,-0.026191625193853874,0.10819202382971849,-0.15439395371237996,42.857337484077085,-1.3623136594693364,0.06719182451178587,8,-0.040000200271606445,-0.040000200271606445,-0.19500017166137695,-0.3350001573562622,-0.18000030517578036,4,-0.033259442961186325,1.0,4.550000190734863,-1.6666454740522927,4.53000020980835,-4.999904634751097,4.5,-0.033259442961186325
1994,2004-08-09,4.539999961853027,4.570000171661377,4.510000228881836,4.519999980926514,152019.0,0.006651825154924573,-2.0000357632473027,-0.6666719649044728,71.11110404686141,56.39522711823123,-0.031322290965462685,-0.07534733301817287,-0.20470366059939238,-0.5113080134308774,27.376307476580198,0.059999942779541016,0.026689953323593585,0.06899993419647199,-0.06848122371929666,0.20648109211224064,0.0002593552385876663,0.13774051315435631,-0.17970580913520262,62.499925494567066,13.744449731163009,0.06874057895788449,8,-0.019999980926513672,-0.06999993324279785,-0.21499991416931152,-0.3649998903274536,-0.11999988555908203,0,-0.033039668860747606,1.6666878596178911,4.510000228881836,1.0,4.550000190734863,-1.6666454740522927,4.53000020980835,-0.033039668860747606
1995,2004-08-10,4.639999866485597,4.670000076293945,4.550000190734863,4.570000171661377,106810.0,0.022026410897094673,-1.181822910796494,3.4999880790597206,74.99997707513583,57.890952320758196,-0.11346883772972927,-0.1756916025190316,-0.2919655296815078,-0.5988324753683969,26.239249220676303,0.13000011444091797,0.048282930739065755,0.16349985599517947,0.008407350817631887,0.31859236117272705,0.08595360340640568,0.24104610858395326,-0.27511159377037053,82.35282567963341,29.76179572679314,0.07754625258877365,8,-0.06499981880188077,-0.14499974250793546,-0.2849997282028207,-0.46499979496002286,-0.28999996185302823,1,-0.030172385886647612,-2.0000357632473027,4.539999961853027,1.6666878596178911,4.510000228881836,1.0,4.550000190734863,-0.030172385886647612
1996,2004-08-11,4.599999904632568,4.699999809265137,4.570000171661377,4.699999809265137,181620.0,-0.008620681681899445,1.5999952316238706,-1.428576294277911,72.22220259929256,59.2489748317907,-0.06808763681169161,-0.1347230968717259,-0.24233110707628924,-0.5463033441539604,25.258702054253245,0.12999963760375977,0.06177165736306112,0.11849989891052282,-0.04594812827869266,0.2829479260997383,0.036275885315914635,0.200723912505131,-0.22290715977419318,50.0,-6.4362451525609,0.08222401359460774,8,-0.009999990463256836,-0.08999991416931152,-0.23499977588653564,-0.42499983310699463,-0.1700000762939453,2,-0.039130398276171485,-1.181822910796494,4.639999866485597,-2.0000357632473027,4.539999961853027,1.6666878596178911,4.510000228881836,-0.039130398276171485
1997,2004-08-12,4.5,4.639999866485597,4.420000076293945,4.619999885559082,462852.0,-0.021739110153428554,1.7499999999999805,1.2,61.904776321615465,60.17490303537836,0.033910621930493434,-0.03327908122844114,-0.13333773639297242,-0.43550593680465965,23.946502287686894,0.21999979019165128,0.06501890815208977,0.016499996185302734,-0.14781996201926084,0.1808199543898663,-0.06565998291697905,0.09865997528758452,-0.10353283127721902,28.57142857142857,-31.536541781349626,0.08215997910228179,8,0.059999942779541016,0.009999990463256836,-0.11999988555908203,-0.32499992847442627,-0.07000017166137695,3,-0.031111081441243638,1.5999952316238706,4.599999904632568,-1.181822910796494,4.639999866485597,-2.0000357632473027,4.539999961853027,-0.031111081441243638
1998,2004-08-13,4.199999809265137,4.480000019073486,4.1599998474121085,4.480000019073486,687295.0,-0.06666670905219185,1.2857137991461278,2.3333373069801078,39.99997880722845,59.44693526938296,0.313586876882165,0.2562305441094299,0.16977628652486487,-0.12538508343708088,22.579267267459056,0.3400001525878915,0.050484916298620064,-0.268500185012817,-0.47566403365195065,-0.06133633637368341,-0.37208210933238384,-0.16491826069325022,0.5,7.407400866430991,-52.96200831601402,0.10358192431956699,8,0.23000001907348633,0.23000001907348633,0.1875002384185791,-0.02499973773956299,0.19000005722045987,4,0.03333341659061895,1.7499999999999805,4.5,1.5999952316238706,4.599999904632568,-1.181822910796494,4.639999866485597,0.03333341659061895
1999,2004-08-16,4.2199997901916495,4.269999980926514,4.170000076293944,4.2199997901916495,134708.0,0.004761900436850874,-1.0000095367977517,-0.0,36.47058559536488,57.943667002201295,0.28078750162350374,0.22824301490020282,0.15383149758837522,-0.13712108320587202,21.13814516782308,0.09999990463256925,0.03715319982718146,-0.23600020408630495,-0.4710725055786469,-0.0009279025939630259,-0.3535363548324755,-0.11846405334013443,0.46920001983642656,11.11110129964624,-43.520036746279644,0.11753615074617088,8,0.21000003814697354,0.21000003814697354,0.17250025272369474,-0.04499971866607577,0.21000003814697354,0,0.02606638364534386,1.2857137991461278,4.199999809265137,1.7499999999999805,4.5,1.5999952316238706,4.599999904632568,0.02606638364534386
2000,2004-08-17,4.260000228881837,4.260000228881837,4.230000019073486,4.230000019073486,143262.0,0.00947877741206482,-1.0000000000000593,100.0,34.14635990149256,55.47507985289683,0.22703843551567804,0.19094411893072927,0.12036894217606253,-0.1679023572300382,21.600482528464838,0.04000043869018732,0.02685595170623678,-0.19149978160858083,-0.43827053815509043,0.05527097493792876,-0.3148851598818361,-0.06811440333532559,0.4186155818939197,18.518590469261078,-32.6559732085391,0.12338537827325487,8,0.16999959945678622,0.16999959945678622,0.13749969005584628,-0.08000028133392423,0.09999990463256658,1,0.0375586476092995,-1.0000095367977517,4.2199997901916495,1.2857137991461278,4.199999809265137,1.7499999999999805,4.5,0.0375586476092995
2001,2004-08-18,4.2899999618530265,4.329999923706056,4.230000019073486,4.230000019073486,85212.0,0.007042190459943587,-2.333333333333363,1.9999841055391308,36.904748388971846,53.49594156113876,0.1781487250175946,0.16217066097398725,0.0964233599667752,-0.18857455510590615,21.858454977428448,0.09999990463256925,0.02504396852769375,-0.15700004100799614,-0.4123924569455717,0.09839237492957942,-0.28469624897678436,-0.029303833039207916,0.3782435296554567,27.083356098995264,-21.217320765007113,0.12769620796878792,8,0.1399998664855966,0.1399998664855966,0.13749992847442716,-0.08000004291534335,0.09000015258789151,2,0.013986000772276297,-1.0000000000000593,4.260000228881837,-1.0000095367977517,4.2199997901916495,1.2857137991461278,4.199999809265137,0.013986000772276297
2002,2004-08-19,4.239999771118163,4.349999904632568,4.230000019073486,4.349999904632568,90499.0,-0.011655056218990323,1.1818134528603692,-1.83333730698015,32.558140824328845,51.14643039558798,0.20065161091933081,0.21367500219411273,0.1507320027383292,-0.12960255430204004,22.302938130042463,0.11999988555908203,0.017991066613399553,-0.20100021362304776,-0.4702604959909733,0.06826006874487778,-0.33563035480701053,-0.06637007243908499,0.41807884750839275,24.99996274711693,-18.595136818447966,0.13463014118396285,8,0.19000005722045987,0.19000005722045987,0.18750011920929044,-0.02999985218048007,0.12000036239624023,3,0.04481133666909454,-2.333333333333363,4.2899999618530265,-1.0000000000000593,4.260000228881837,-1.0000095367977517,4.2199997901916495,0.04481133666909454
2003,2004-08-20,4.2100000381469735,4.269999980926514,4.199999809265137,4.239999771118163,103743.0,-0.0070754091015619025,-1.7999961853172863,0.2727245141685304,33.33335225543938,46.94890241876331,0.2052000679679029,0.24522113651060184,0.18381327477900378,-0.09071437465775212,22.86210394307015,0.07000017166137695,0.0022416100211728462,-0.22399995326995725,-0.5099812504151515,0.061981343875237016,-0.36699060184255483,-0.08100930469735967,0.43811700505529316,22.2222222222231,-18.70272422200777,0.14299064857259725,8,0.2199997901916495,0.2199997901916495,0.21749985218048007,-1.1920929043895967e-07,0.07000017166137695,4,0.05225648175729769,1.1818134528603692,4.239999771118163,-2.333333333333363,4.2899999618530265,-1.0000000000000593,4.260000228881837,0.05225648175729769
2004,2004-08-23,4.25,4.260000228881837,4.199999809265137,4.230000019073486,177116.0,0.00950117850132659,1.9999880792016946,-0.6666719649045122,35.632182018084706,42.57470296797985,0.13380900756699532,0.2055196268851649,0.14742318970712276,-0.12134338340976747,23.14903434347418,0.06000041961670011,-0.014657796132663492,-0.1774999856948849,-0.47435195824945264,0.11935198685968285,-0.3259259719721692,-0.029073999417600582,0.38835469928646393,33.3334392970789,-7.9097901553742105,0.14842598627728407,8,0.17999982833862305,0.17999982833862305,0.1774998903274536,-0.040000081062316895,0.019999980926513672,0,0.03294114505543444,-1.7999961853172863,4.2100000381469735,1.1818134528603692,4.239999771118163,-2.333333333333363,4.2899999618530265,0.03294114505543444
2005,2004-08-24,4.239999771118163,4.329999923706056,4.2100000381469735,4.2100000381469735,100429.0,-0.0023529950310203773,-7.000063578854147,1.4999880790595874,32.94114875133157,38.21014142931752,0.09063331575765154,0.20973367058665193,0.16131390626571207,-0.10225455917321025,23.10540635794087,0.11999988555908203,-0.030030756517684054,-0.17700021266937327,-0.48514244990469546,0.13114202456594892,-0.3310713312870339,-0.022929094051712617,0.3887878311308137,26.66662428116785,-13.463748577175387,0.154071118617661,8,0.16000008583068936,0.19000005722045987,0.18750011920929044,-0.02999985218048007,0.010000228881836826,1,0.04481133666909454,1.9999880792016946,4.25,-1.7999961853172863,4.2100000381469735,1.1818134528603692,4.239999771118163,0.04481133666909454
2006,2004-08-25,4.2800002098083505,4.2800002098083505,4.269999980926514,4.269999980926514,16735.0,0.009434066238083405,-1.0000000000001776,0.3333439298089949,34.48276618053055,35.16325141364142,0.0005222738699535157,0.1589822538608221,0.12897276630816368,-0.13268186135903104,21.907946371697324,0.04000043869018732,-0.058080375795347194,-0.12499978542327828,-0.43494043386822057,0.18494086302166401,-0.279970109645749,0.029970538799192425,0.3394116373438889,53.333566453574164,15.508316580326351,0.15497032422247103,8,0.039999723434447354,0.14999961853027255,0.13999974727630526,-0.07000029087066739,-0.09000015258789151,2,0.018691570043085415,-7.000063578854147,4.239999771118163,1.9999880792016946,4.25,-1.7999961853172863,4.2100000381469735,0.018691570043085415
2007,2004-08-26,4.300000190734863,4.309999942779541,4.2800002098083505,4.2800002098083505,117709.0,0.004672892510771298,-1.9999761581195301,1.999952317375282,37.64706212343906,34.901816226553706,-0.056804791399947874,0.12905990167270787,0.11508813036652121,-0.1432145611651201,20.743709692349853,0.029999732971190518,-0.10064803468888428,-0.09449980258941615,-0.4036906431562155,0.2146910379773832,-0.24909522287281582,0.06009561769398353,0.31022341642257345,76.92330264460938,38.093183580749624,0.15459542028339968,8,-0.040000200271606445,0.12999963760375977,0.11999976634979248,-0.0700002908706665,-0.05000019073486328,3,0.018604632594767967,-1.0000000000001776,4.2800002098083505,-7.000063578854147,4.239999771118163,1.9999880792016946,4.25,0.018604632594767967
2008,2004-08-27,4.25,4.300000190734863,4.25,4.300000190734863,65254.0,-0.011627950817908794,1.0,-2.500011920940435,33.33335160293862,34.55323467183968,0.0011552913575023638,0.1646623853785245,0.1713935024746327,-0.08394172427195645,19.188102298605294,0.05000019073486328,-0.14409207387959366,-0.12999999523162842,-0.437656722536091,0.17765673207283417,-0.28382835888386015,0.02382836842060332,0.3512191319625302,38.46165132230469,2.5171426073645904,0.1538283636522315,8,0.02499985694885254,0.17999982833862305,0.17250001430511475,-0.020000100135803223,-0.019999980926513672,4,0.02588238435633028,-1.9999761581195301,4.300000190734863,-1.0000000000001776,4.2800002098083505,-7.000063578854147,4.239999771118163,0.02588238435633028
2009,2004-08-30,4.25,4.300000190734863,4.25,4.300000190734863,78537.0,0.0,1.0,1.0,24.675364083306363,33.500901803152324,0.006546814242981647,0.15363737249605958,0.17589440960779612,-0.07457494037844903,18.239760335273598,0.05000019073486328,-0.1779669603251799,-0.11800000667571986,-0.42631297049242534,0.19031295714098562,-0.2721564885840726,0.03615647523263288,0.34239474627152156,33.33333333333259,3.124531872204841,0.1541564819083526,8,0.02499985694885254,0.17999982833862305,0.1799999475479126,-0.020000100135803223,-0.039999961853026456,0,0.007058872896082535,1.0,4.25,-1.9999761581195301,4.300000190734863,-1.0000000000001776,4.2800002098083505,0.007058872896082535
2010,2004-08-31,4.25,4.2800002098083505,4.239999771118163,4.25,100077.0,0.0,-2.999952317375371,-0.0,26.027435736480484,32.29231150843106,0.005564243869910612,0.1411863855590063,0.17629718226365299,-0.06686945153616186,17.041726542869412,0.04000043869018732,-0.17014095088909187,-0.10550000667572057,-0.41154272839614414,0.200542715044703,-0.25852136753593236,0.047521354184491216,0.3337468482943331,14.286006226116713,-12.86500255930868,0.1530213608602119,8,0.02499985694885254,0.17999982833862305,0.1625000238418579,-0.020000100135803223,-0.05000019073486328,1,0.004705877865061936,1.0,4.25,1.0,4.25,-1.9999761581195301,4.300000190734863,0.004705877865061936
2011,2004-09-01,4.25,4.300000190734863,4.25,4.25,79806.0,0.0,0.0,0.0,30.158763797978764,32.02571406105883,-0.000789467842020386,0.12557206542451382,0.17574111482240173,-0.05972442038906145,15.854568364368514,0.05000019073486328,-0.16008060384868905,-0.09149999618530291,-0.38944210478018526,0.20644211240957944,-0.24047105048274453,0.057471058112138707,0.3252719082766884,14.286006226116713,-12.161311153086176,0.1489710542974414,9,0.014999866485595703,0.17999982833862305,0.16750001907348633,-0.020000100135803223,-0.07999992370605558,2,0.0,-2.999952317375371,4.25,1.0,4.25,1.0,4.25,0.0
2012,2004-09-02,4.25,4.2899999618530265,4.25,4.2899999618530265,95250.0,0.0,1.0000000000000444,-100.0,57.57576633307425,34.71931562524048,0.0008697005185176465,0.10745363029469068,0.17420645345058716,-0.05330520814931283,14.518077756534781,0.039999961853026456,-0.15068222298702771,-0.07649998664855939,-0.36010647377056504,0.20710650047344625,-0.21830323020956222,0.06530325691244343,0.31696646705939635,16.666931574347572,-11.685300140552535,0.14180324356100285,9,0.014999866485595703,0.17999982833862305,0.21250009536743164,0.014999985694885254,-0.09000015258789151,3,-0.014117633595186141,0.0,4.25,-2.999952317375371,4.25,1.0,4.25,-0.014117633595186141
2013,2004-09-03,4.360000133514403,4.389999866485597,4.260000228881837,4.2899999618530265,221431.0,0.02588238435633028,-1.0000000000000546,-1.7500059604702007,66.66666666666674,38.167591697305156,-0.09567673632261453,-0.015136372208062632,0.061016810515396536,-0.15793770339465496,13.619303258738642,0.1399998664855966,-0.14303685721946025,0.041000151634215776,-0.2298192511200554,0.31181955438848696,-0.09440954974291937,0.17640985301135093,0.198827001152047,80.00019073474107,47.423638258833975,0.1354097013771355,9,-0.06000018119811834,0.06999969482421964,0.10249996185302823,-0.06000018119811923,-0.20000028610229492,4,-0.025229387648146084,1.0000000000000444,4.25,0.0,4.25,-2.999952317375371,4.25,-0.025229387648146084
2014,2004-09-06,4.389999866485597,4.460000038146973,4.329999923706056,4.400000095367432,187616.0,0.0068806724891110616,-1.0000000000000138,-0.14286006226114356,65.85360180407133,41.82453092538735,-0.11591919328376843,-0.060027569178989104,0.028110406866676207,-0.1821811864542715,12.611070442921335,0.13000011444091708,-0.12524320901047759,0.07849988937377983,-0.17425543160694712,0.3312552103545068,-0.047877771116583645,0.2048775498641433,0.16085072243576715,68.18177877383694,32.42963064165947,0.12637766049036345,9,-0.03999996185302823,0.039999961853026456,0.07250022888183505,-0.08999991416931241,-0.3399996757507333,0,-0.036446435598686655,-1.0000000000000546,4.360000133514403,1.0000000000000444,4.25,0.0,4.25,-0.036446435598686655
2015,2004-09-07,4.5,4.539999961853027,4.400000095367432,4.4099998474121085,162507.0,0.025056978783569717,-1.5454600625959096,-8.999809269503082,71.42854362469676,45.92961730807249,-0.20691956510336684,-0.19083829515323636,-0.08325572882627164,-0.28652534273571995,10.972149810450059,0.15000009536743075,-0.10226854268431396,0.19550001621246338,-0.0245932805260356,0.41559331295096236,0.08545336784321389,0.30554666458171287,0.04303357409117847,86.20690789149158,47.31927888475191,0.11004664836924927,9,-0.1100001335144043,-0.07000017166137695,-0.029999971389770508,-0.1950000524520874,-0.5,1,-0.06444443596733918,-1.0000000000000138,4.389999866485597,-1.0000000000000546,4.360000133514403,1.0000000000000444,4.25,-0.06444443596733918
2016,2004-09-08,4.420000076293945,4.539999961853027,4.420000076293945,4.539999961853027,95779.0,-0.017777760823567745,1.0,-1.3333298012122108,67.30770641528824,49.22524445161128,-0.11730846181516252,-0.13177089436437672,-0.004934819600451945,-0.20191590219216948,9.038709036640945,0.11999988555908203,-0.08448669634572337,0.12450008392333967,-0.055847593614579694,0.304847761461259,0.03432624515438043,0.2146739226922989,-0.2600002288818368,58.62072367447474,17.233811815848945,0.09017383876895957,9,-0.03000020980834961,0.009999752044677734,0.04999995231628418,-0.11500012874603271,-0.4200000762939453,2,-0.049773815210716665,-1.5454600625959096,4.5,-1.0000000000000138,4.389999866485597,-1.0000000000000546,4.360000133514403,-0.049773815210716665
2017,2004-09-09,4.360000133514403,4.460000038146973,4.360000133514403,4.420000076293945,57102.0,-0.013574647453366229,-2.333333333333264,0.5000000000000074,63.636355754767074,52.59224491292556,-0.05353193811900159,-0.08727162712173797,0.05104238427638297,-0.13760854259000688,8.782784471560593,0.09999990463256925,-0.06358742130935369,0.0715001344680779,-0.08467461227727213,0.22767488121342794,-0.006587238904597115,0.14958750784075292,-0.19240028381347685,35.7142857142852,-7.762358777523687,0.07808737337267518,9,0.029999732971192294,0.06999969482421964,0.10999989509582608,-0.05000019073486239,-0.3900001049041739,3,-0.04357799344086444,1.0,4.420000076293945,-1.5454600625959096,4.5,-1.0000000000000138,4.389999866485597,-0.04357799344086444
2018,2004-09-10,4.3400001525878915,4.4099998474121085,4.320000171661377,4.369999885559082,24923.0,-0.0045871514481791165,-1.5714305177111463,0.4999960263532032,58.49056943279851,56.34948995175802,-0.021705422749159986,-0.059284965830928904,0.06799380022678658,-0.11321404267300306,8.717378704468864,0.08999967575073153,-0.04622770346898886,0.04450013637542849,-0.107465993605528,0.19646626635638498,-0.0314829286150502,0.12048320136590718,-0.16495230064392263,9.090909090909495,-34.195342023137115,0.07598306499047836,9,0.04999971389770419,0.08999967575073153,0.12999987602233798,-0.030000209808350498,-0.38000011444091886,4,-0.04147472323669177,-2.333333333333264,4.360000133514403,1.0,4.420000076293945,-1.5454600625959096,4.5,-0.04147472323669177
2019,2004-09-13,4.329999923706056,4.369999885559082,4.320000171661377,4.3400001525878915,49400.0,-0.0023042001221758035,-2.3333439298087484,0.33334392980895544,58.49056943279861,59.95650480690447,0.0009344555894950091,-0.04281648805061433,0.07573355019016148,-0.09915217809579868,8.64843832845083,0.04999971389770508,-0.03352216523918372,0.028999900817871627,-0.1193808719192484,0.17738067355499165,-0.045190485550688386,0.10319028718643164,-0.14765302956390514,4.545346173270188,-39.155986493138194,0.07419038636855993,9,0.0650000572204581,0.09999990463256747,0.14000010490417392,-0.01999998092651456,-0.23999977111816406,0,-0.0392609882885272,-1.5714305177111463,4.3400001525878915,-2.333333333333264,4.360000133514403,1.0,4.420000076293945,-0.0392609882885272
2020,2004-09-14,4.420000076293945,4.449999809265137,4.309999942779541,4.389999866485597,93350.0,0.020785255005468573,2.111119352770699,-2.9999523173754596,62.068945672664654,63.50208057075846,-0.06975020300125756,-0.12671183507117867,-0.012948846630007615,-0.1843664388220061,8.81303360955045,0.1399998664855957,-0.008782521599473014,0.11100006103515625,-0.04512410493823893,0.26712422700855143,0.03293797804845866,0.18906214402185384,-0.23050012079757742,47.82614104012688,5.122498212400863,0.07806208298669778,9,-0.02500009536743164,0.009999752044677734,0.07499992847442627,-0.1100001335144043,-0.3899998664855948,1,-0.08371037990327757,-2.3333439298087484,4.329999923706056,-1.5714305177111463,4.3400001525878915,-2.333333333333264,4.360000133514403,-0.08371037990327757
2021,2004-09-15,4.349999904632568,4.460000038146973,4.349999904632568,4.429999828338623,66085.0,-0.015837142636447754,-1.7500059604701619,-2.6666454740523715,53.96822753739574,63.10124292679418,0.017798385918707638,-0.05479553897080258,0.05726045536818081,-0.10993883556283546,9.671499073514948,0.1100001335144043,0.022240445017498445,0.0379998922348026,-0.11889100277241038,0.19489078724201558,-0.040445555268804334,0.11644533973840954,-0.15348994900906732,26.66662428116844,-11.224797244473137,0.07844544750360666,9,0.05000019073486328,0.07999992370605469,0.18500018119812012,-0.014999866485595703,-0.3299999237060547,2,-0.0804597499553582,2.111119352770699,4.420000076293945,-2.3333439298087484,4.329999923706056,-1.5714305177111463,4.3400001525878915,-0.0804597499553582
2022,2004-09-16,4.429999828338623,4.449999809265137,4.360000133514403,4.380000114440918,111652.0,0.01839078746205436,1.0000000000000198,-0.6249970197649191,63.63634393235856,62.76454040075994,-0.0379771304684402,-0.12630712871948369,-0.02127403349389656,-0.1854802016691588,10.756177725933707,0.09999990463256836,0.054730500608311416,0.1084998130798338,-0.05297692285405109,0.2699765490137187,0.02776144511289136,0.18923818104677625,-0.2266200725905314,79.99987284350533,40.438145238373515,0.08073836796694245,9,-0.004999876022338867,-0.029999971389770508,0.12000012397766113,-0.07999992370605469,-0.39999961853027255,3,-0.09706542776546456,-1.7500059604701619,4.349999904632568,2.111119352770699,4.420000076293945,-2.3333439298087484,4.329999923706056,-0.09706542776546456
2023,2004-09-17,4.429999828338623,4.449999809265137,4.389999866485597,4.420000076293945,56073.0,0.0,1.4000114441572453,0.19999618528090637,63.63634393235856,62.51817841501408,-0.030176880421162622,-0.11486964784027442,-0.020100771147629537,-0.1809763799120816,11.639710023113226,0.05999994277954013,0.08316609722183532,0.09749982357025111,-0.061956467312922925,0.25695611445342514,0.017771678128664092,0.17722796901183813,-0.21988766846843255,79.99987284350533,38.01238245472607,0.07972814544158688,9,-0.004999876022338867,-0.07999992370605469,0.10500013828277588,-0.04999995231628418,-0.37999963760375977,4,-0.10383743059893225,1.0000000000000198,4.429999828338623,-1.7500059604701619,4.349999904632568,2.111119352770699,4.420000076293945,-0.10383743059893225
2024,2004-09-20,4.389999866485597,4.449999809265137,4.360000133514403,4.440000057220459,75439.0,-0.009029337111290059,1.5714305177111971,-5.000143054694489,59.99998637608686,61.24833872072409,0.010977480813912699,-0.06729365271919363,0.016763293285599445,-0.13586110995916467,12.419076029390487,0.08999967575073331,0.09381303343145575,0.0504998683929454,-0.10597104803392554,0.20697078481981634,-0.02773558982049007,0.12873532660638087,-0.17328995057574925,53.333248562337474,7.517773914393544,0.07823545821343532,9,0.03500008583068759,-0.03499984741211026,0.039999961853026456,0.009999990463255948,-0.34999990463257014,0,-0.09794984998094303,1.4000114441572453,4.429999828338623,1.0000000000000198,4.429999828338623,-1.7500059604701619,4.349999904632568,-0.09794984998094303
2025,2004-09-21,4.429999828338623,4.440000057220459,4.360000133514403,4.380000114440918,80800.0,0.009111608899671442,1.285706500636942,-0.9999904632932334,62.16214648819222,60.676609839935644,-0.04469654657420463,-0.09731904656970247,-0.026939562744082934,-0.17125959474896302,13.392227451249155,0.07999992370605558,0.09243893812724746,0.08099982738494838,-0.07308823665967079,0.23508789142956754,0.003955795362638348,0.1580438594072584,-0.20682411150991253,72.72711509534564,21.97643377575757,0.07704403202230968,9,-0.04499983787536621,-0.059999942779541016,0.0,-0.019999980926513672,-0.37999963760375977,1,-0.07674936544596689,1.5714305177111971,4.389999866485597,1.4000114441572453,4.429999828338623,1.0000000000000198,4.429999828338623,-0.07674936544596689
2026,2004-09-22,4.360000133514403,4.429999828338623,4.349999904632568,4.4099998474121085,152769.0,-0.01580128612566367,-1.2857065006369746,-1.0,56.790132178092186,59.915918331416215,0.0177653259639321,-0.022154532528460003,0.039434634074113184,-0.09685907742626298,14.365045609051997,0.07999992370605469,0.08778344684236217,0.00700013637542618,-0.14366149697870778,0.15766176972956014,-0.06833068030164036,0.08233095305249272,-0.1304879317852068,10.000238418805587,-43.20035120975398,0.07533081667706694,9,0.024999856948853427,0.009999752044678623,0.06999969482421964,0.049999713897705966,-0.3299999237060529,2,-0.07568805357812103,1.285706500636942,4.429999828338623,1.5714305177111971,4.389999866485597,1.4000114441572453,4.429999828338623,-0.07568805357812103
2027,2004-09-23,4.380000114440918,4.420000076293945,4.369999885559082,4.380000114440918,136347.0,0.004587151448179672,-3.999904634751097,-0.0,51.38888796906392,59.12684261322348,0.0010065387021436223,-0.03779140481078436,0.017256322366429266,-0.11149890224694836,15.10983302665953,0.059999942779541904,0.06955830892874815,0.023000121116638184,-0.12597528084393073,0.1719755230772071,-0.051487579863646715,0.09748782209692308,-0.14427815750924466,30.000238418806475,-18.99203546607886,0.07448770098028466,9,0.004999876022338867,-0.010000228881835938,0.04999971389770508,0.029999732971191406,-0.3400001525878915,3,-0.08219180915714575,-1.2857065006369746,4.360000133514403,1.285706500636942,4.429999828338623,1.5714305177111971,4.389999866485597,-0.08219180915714575
2028,2004-09-24,4.360000133514403,4.429999828338623,4.360000133514403,4.400000095367432,101392.0,-0.004566205571678972,-2.499988079059565,-100.0,47.88734286201664,57.948706327581036,0.026978994487811825,-0.00962123721443664,0.03351114290998858,-0.08667966076940559,16.151042134569106,0.06999969482421964,0.05754844728424224,-0.0024998664855964137,-0.1427064322529743,0.13770669928178148,-0.0726031493692858,0.06760341639809297,-0.11819261648430324,10.000238418805587,-35.05424243907566,0.07010328288368907,9,0.024999856948853427,0.009999752044678623,0.06999969482421964,0.049999713897705966,-0.3000001907348624,4,-0.07568805357812103,-3.999904634751097,4.380000114440918,-1.2857065006369746,4.360000133514403,1.285706500636942,4.429999828338623,-0.07568805357812103
2029,2004-09-27,4.2800002098083505,4.380000114440918,4.2800002098083505,4.380000114440918,75460.0,-0.018348605792717798,-1.0000000000000178,2.4999999999999223,33.82354075521208,54.81032800341964,0.11079150221649048,0.07667250455346863,0.1097262274327866,-0.0016380607412012083,16.836305202410905,0.09999990463256747,0.049345704328332296,-0.0839998006820668,-0.21970838932745007,0.05170878796331646,-0.151854095004758,-0.016145506359375617,-0.032228843881791924,0.0,-38.20285552750684,0.06785429432269145,9,0.08999991416931064,0.08999967575073153,0.14999961853027255,0.12999963760375888,-0.21000003814697354,0,-0.053738319579144656,-2.499988079059565,4.360000133514403,-3.999904634751097,4.380000114440918,-1.2857065006369746,4.360000133514403,-0.053738319579144656
2030,2004-09-28,4.269999980926514,4.320000171661377,4.260000228881837,4.300000190734863,76175.0,-0.00233650196065871,-1.4000114441573306,0.3000023841880674,37.70491290688462,53.00329304447395,0.10870845931837536,0.09301693338201567,0.11961592525562281,0.013716220383376054,17.689571270712346,0.05999994277954013,0.0458251461507988,-0.09500002861022949,-0.2274266940017622,0.0374266367813032,-0.16121336130599584,-0.028786695914463145,-0.016384043081425936,5.8822209444197995,-28.509469128715494,0.06621333269576622,9,0.08500003814697266,0.10500001907348633,0.15999984741210938,0.1399998664855957,-0.19999980926513672,1,-0.05386417332572946,-1.0000000000000178,4.2800002098083505,-2.499988079059565,4.360000133514403,-3.999904634751097,4.380000114440918,-0.05386417332572946
2031,2004-09-29,4.25,4.300000190734863,4.25,4.25,92017.0,-0.004683836303477906,0.0,-0.0,40.3508683871281,50.416017983892786,0.12631509510724825,0.1191244887916536,0.1383035502896366,0.03948732403990274,18.41848736188768,0.05000019073486328,0.04244907022908695,-0.11500000953674316,-0.24742667492827586,0.01742665585478953,-0.1812133422325095,-0.04878667684097682,0.28999996185302734,0.0,-32.810616346214466,0.06621333269576622,9,0.09999990463256836,0.1399998664855957,0.1649998426437378,0.15999984741210938,-0.21000003814697354,2,-0.04705877865062036,-1.4000114441573306,4.269999980926514,-1.0000000000000178,4.2800002098083505,-2.499988079059565,4.360000133514403,-0.04705877865062036
2032,2004-09-30,4.190000057220459,4.260000228881837,4.170000076293944,4.260000228881837,222639.0,-0.014117633595186141,1.5714266251592146,-100.0,37.70491290688457,47.53474786995125,0.1661649088132,0.18382364523273953,0.19691163247094146,0.10448906838217908,19.52341400235124,0.0900001525878924,0.027041305129405835,-0.17199995517730748,-0.31747188017171624,-0.026528030182898732,-0.24473591767451186,-0.09926399268010311,0.3441999053955076,7.692307692308008,-26.957137931681217,0.07273596249720417,9,0.11999988555908203,0.16499996185302734,0.18499982357025146,0.2199997901916504,-0.11000013351440341,3,-0.038186120579255634,0.0,4.25,-1.4000114441573306,4.269999980926514,-1.0000000000000178,4.2800002098083505,-0.038186120579255634
2033,2004-10-01,4.25,4.2899999618530265,4.179999828338623,4.179999828338623,122429.0,0.014319795217220932,-2.1428532503184328,-0.9999999999999873,43.939398318064825,45.75023808572657,0.08710709986095999,0.12138363187207002,0.13651072310968004,0.05052928852274263,19.517426324547028,0.11000013351440341,0.023021752490455683,-0.10650000572204554,-0.2603658983622852,0.0473658869181941,-0.18343295204216492,-0.029567059401926166,0.269631967163086,38.09519484471032,-0.3472540912746709,0.07693294632011975,10,0.05500006675720215,0.10500001907348633,0.09499990940093994,0.15999984741210938,-0.2199997901916495,4,-0.04941177368164085,1.5714266251592146,4.190000057220459,0.0,4.25,-1.4000114441573306,4.269999980926514,-0.04941177368164085
2034,2004-10-04,4.230000019073486,4.320000171661377,4.2199997901916495,4.269999980926514,184269.0,-0.004705877865062047,-2.3333227370260774,-0.5714266251592292,33.89829138645733,42.609809741089364,0.09166373929817606,0.13574177705203638,0.154901924469657,0.07603544037804344,18.76729404258464,0.10000038146972745,0.003497791256990901,-0.1184999942779541,-0.2814044834104461,0.0444044948545379,-0.1999522388442001,-0.0370477497117081,0.2756466724548341,39.99993642175302,2.631090557244711,0.08145224456624614,10,0.06999993324279785,0.125,0.12249982357025146,0.18499994277954102,-0.21000003814697266,0,-0.040189143150685114,-2.1428532503184328,4.25,1.5714266251592146,4.190000057220459,0.0,4.25,-0.040189143150685114
2035,2004-10-05,4.2100000381469735,4.309999942779541,4.199999809265137,4.239999771118163,203619.0,-0.0047281278572886,-3.399988555951859,0.7499940395297937,37.037037037037095,40.41502139208325,0.08624444605398462,0.14008389918178832,0.17077091011557588,0.10004415104016662,17.465709009537612,0.1100001335144043,-0.018237464194369224,-0.12399997711181587,-0.2816671101792583,0.033667155955626527,-0.20283354364553752,-0.04516641057809423,0.2822207887719719,26.666624281169465,-11.557960512801483,0.07883356653372123,10,0.08999991416931064,0.14499998092651278,0.14249980449676425,0.2199997901916495,-0.19000005722045987,1,-0.03325412475464429,-2.3333227370260774,4.230000019073486,-2.1428532503184328,4.25,1.5714266251592146,4.190000057220459,-0.03325412475464429
2036,2004-10-06,4.199999809265137,4.239999771118163,4.150000095367432,4.230000019073486,203205.0,-0.0023753512568228663,2.6000076294382795,1.0000158947134776,25.53190194194555,37.54202294462565,0.07952471008916628,0.13993154618945702,0.17418210799872647,0.11323729574893271,16.295160095814552,0.08999967575073153,-0.03642144875850928,-0.12300019264221174,-0.286011288079731,0.0400109027953075,-0.2045057403609718,-0.04149464492345167,0.2793321876288086,29.41158321085169,-3.382941288033649,0.08150554771875981,10,0.09000015258789062,0.14500021934509277,0.15250003337860107,0.23000001907348633,-0.25999975204467773,2,-0.03095229607320038,-3.399988555951859,4.2100000381469735,-2.3333227370260774,4.230000019073486,-2.1428532503184328,4.25,-0.03095229607320038
2037,2004-10-07,4.170000076293944,4.239999771118163,4.139999866485597,4.170000076293944,271484.0,-0.0071427938889457865,-2.333306842565504,-0.0,23.999999999999957,34.88787373773491,0.08560562537827554,0.16334172838553762,0.19743073012490964,0.147405615826945,15.884601175509584,0.09999990463256658,-0.06270357195252085,-0.14349992275238144,-0.3190920927500631,0.03209224724530024,-0.23129600775122228,-0.0557038377535406,0.2895720065084104,16.666754969693496,-9.737051337997539,0.08779608499884081,10,0.08999991416931241,0.1699998378753671,0.17749977111816495,0.2599997520446786,-0.26999998092651234,3,-0.031175086825527054,2.6000076294382795,4.199999809265137,-3.399988555951859,4.2100000381469735,-2.3333227370260774,4.230000019073486,-0.031175086825527054
2038,2004-10-08,4.1599998474121085,4.1599998474121085,4.130000114440918,4.150000095367432,147421.0,-0.002398136378626514,5.000095369797274,100.0,25.531901941945463,33.966580536260835,0.07180319933277701,0.16776685284943937,0.19945732232300717,0.1612392586222402,15.977307037902062,0.039999961853026456,-0.0816048028547085,-0.14450013637542813,-0.33239424496472303,0.04339397221386676,-0.23844719067007603,-0.05055308208078024,0.274006458084906,15.789328387612814,-6.91032604717754,0.09394705429464748,10,0.06500029563903897,0.17500019073486417,0.1875000000000009,0.26999998092651456,-0.2199997901916495,4,-0.019230751596257867,-2.333306842565504,4.170000076293944,2.6000076294382795,4.199999809265137,-3.399988555951859,4.2100000381469735,-0.019230751596257867
2039,2004-10-11,4.1599998474121085,4.179999828338623,4.130000114440918,4.1599998474121085,152165.0,0.0,1.4999880790595652,0.0,18.60464084721808,31.84432808518677,0.05921851150434865,0.16272063152000893,0.19293118872774695,0.16527125763895523,15.962797236169346,0.04999971389770508,-0.09812644715787933,-0.1360001325607305,-0.33413882528397565,0.06213856016251462,-0.23506947892235353,-0.0369307861991075,0.24360583897929633,16.666534211773687,0.28283024394465883,0.09906934636162269,10,0.06500029563903897,0.17500019073486417,0.20500004291534513,0.26999998092651456,-0.2699997425079337,0,-0.031249914031758808,5.000095369797274,4.1599998474121085,-2.333306842565504,4.170000076293944,2.6000076294382795,4.199999809265137,-0.031249914031758808
2040,2004-10-12,4.050000190734863,4.179999828338623,4.0399999618530265,4.179999828338623,407797.0,-0.026442226132694424,1.1538501039874838,-100.0,17.021267961297198,29.252150260094446,0.1505626391367363,0.2567429035979245,0.29466956486153606,0.27774617633624477,15.605632378185113,0.1399998664855966,-0.1145738493705597,-0.22749979496002215,-0.44503374828500153,-0.009965841635042771,-0.33626677162251184,-0.11873281829753246,0.3262449384614925,5.000119209403682,-11.687450509799234,0.1087669766624897,10,0.12999987602233887,0.23999977111816406,0.3399996757507324,0.37999963760375977,-0.1300001144409184,1,-0.0074074588630836935,1.4999880790595652,4.1599998474121085,5.000095369797274,4.1599998474121085,-2.333306842565504,4.170000076293944,-0.0074074588630836935
2041,2004-10-13,4.0,4.070000171661377,3.9800000190734863,4.059999942779541,325919.0,-0.012345725525951368,1.2499925494567063,0.461539307997315,11.999988555908203,26.39604755443041,0.18033514215755986,0.2942646421865174,0.3346899943627335,0.3286786390905583,15.336742282942181,0.09000015258789062,-0.11598948682417287,-0.25999999046325684,-0.5072585834963013,-0.012741397430212409,-0.3836292869797786,-0.13637069394673507,0.33589570911515665,7.692307692307719,-7.0092767507526785,0.12362929651652216,10,0.15000009536743164,0.25999999046325684,0.4099998474121094,0.42999982833862305,-0.08999991416931108,2,0.004999995231628418,1.1538501039874838,4.050000190734863,1.4999880790595652,4.1599998474121085,5.000095369797274,4.1599998474121085,0.004999995231628418
2042,2004-10-14,4.0,4.010000228881837,3.920000076293945,4.010000228881837,241356.0,0.0,16.999618539001457,0.16667064031345605,12.499987582366188,22.90277969490834,0.16824174012522874,0.2744706480484922,0.3238597142641968,0.3288220228517975,15.218423173302503,0.09000015258789196,-0.12213522994376369,-0.23849999904632568,-0.49799542593268065,0.02099542784002928,-0.36824771248950317,-0.1087522856031482,0.2860703125093229,30.769230769230887,14.833785751769806,0.1297477134431775,10,0.12000012397766113,0.19000005722045898,0.4099998474121094,0.42999982833862305,-0.09999990463256792,3,-0.014999985694885254,1.2499925494567063,4.0,1.1538501039874838,4.050000190734863,1.4999880790595652,4.1599998474121085,-0.014999985694885254
2043,2004-10-15,3.9700000286102295,4.010000228881837,3.9600000381469727,4.010000228881837,100873.0,-0.007499992847442627,1.4999970197826715,3.9999284760630562,13.953472898742504,20.686688751828918,0.17248553578092185,0.2827377223932279,0.3437470219666725,0.3591117279628593,15.093709951955542,0.05000019073486417,-0.13130606754331087,-0.2454999804496767,-0.5148832810099844,0.023883320110631434,-0.380191630729831,-0.1108083301695224,0.25749904610463314,19.23076923076937,1.226738734296518,0.13469165028015403,10,0.14499998092651367,0.2200000286102295,0.4399998188018799,0.45999979972839355,-0.06999993324279741,4,-0.017632224871117264,16.999618539001457,4.0,1.2499925494567063,4.0,1.1538501039874838,4.050000190734863,-0.017632224871117264
2044,2004-10-18,3.9600000381469727,4.0,3.9500000476837163,3.9800000190734863,231989.0,-0.002518889267302482,-1.5000000000000333,0.49999701978267147,13.953480635413499,18.121849151648515,0.15662960240759372,0.2728612015601133,0.34234251773677116,0.3704639396624483,15.425035762420302,0.049999952316283736,-0.13487704187647598,-0.23399997949600237,-0.5132018550458062,0.04520189605380143,-0.3736009172709043,-0.09439904172110047,0.218299196820543,15.384615384615529,-3.9811969872995974,0.13960093777490182,10,0.11999988555908114,0.23000001907348633,0.4499998092651367,0.4699997901916504,-0.05999994277954057,0,-0.005050500185316276,1.4999970197826715,3.9700000286102295,16.999618539001457,4.0,1.2499925494567063,4.0,-0.005050500185316276
2045,2004-10-19,4.0900001525878915,4.139999866485597,3.9600000381469727,4.019999980926514,1163287.0,0.0328283114112673,1.1176500287505318,-3.500011920940368,35.18519826713843,19.1944376322255,0.008736111184266093,0.12235641632349292,0.1989895962796817,0.24354374680815383,15.040797619789226,0.17999982833862394,-0.14523322924335247,-0.08699988126754654,-0.3464000342653435,0.17240027173024997,-0.21669995776644502,0.042700195231351934,-0.17000007629394664,77.27283564491218,53.16649116071856,0.1297000764988983,10,-0.010000228881837714,0.09999990463256747,0.32249975204467685,0.33999967575073153,-0.2000000476837167,1,-0.04889976533550233,-1.5000000000000333,3.9600000381469727,1.4999970197826715,3.9700000286102295,16.999618539001457,4.0,-0.04889976533550233
2046,2004-10-20,4.0300002098083505,4.139999866485597,4.019999980926514,4.110000133514403,430226.0,-0.014669912112735939,-1.3999885559518765,-1.1428532503184183,35.18519826713843,20.437237439685333,0.04703152278676903,0.16481619095604927,0.24595373712510682,0.30486894419867294,14.787430403504814,0.11999988555908292,-0.14998237602516085,-0.13049982786178482,-0.3827716116877431,0.1217719559641739,-0.2566357197747644,-0.004363935948805242,-0.10560013771057264,50.00010837218506,22.833622324851742,0.12613589191297933,10,0.019999742507933682,0.1599998474121085,0.38249969482421786,0.39999961853027255,-0.07000017166137784,2,-0.027295317068888436,1.1176500287505318,4.0900001525878915,-1.5000000000000333,3.9600000381469727,1.4999970197826715,3.9700000286102295,-0.027295317068888436
2047,2004-10-21,4.019999980926514,4.050000190734863,3.9700000286102295,4.050000190734863,357088.0,-0.0024814462434761264,4.333306842565366,0.37500298023508927,26.530622174862998,20.548206354453946,0.037455466483073074,0.1543783176120801,0.2457569795781529,0.3163093986230354,14.690298685681011,0.08000016212463379,-0.15779697454881525,-0.12250005006790143,-0.35975406840491964,0.11475396826911632,-0.2411270592364101,-0.0038730408993927767,-0.0912879129409796,36.84210526315758,10.601231674329743,0.11862700916850895,10,0.029999971389770508,0.16499996185302734,0.39499998092651367,0.4099998474121094,-0.0999999046325688,3,-0.027363158113864583,-1.3999885559518765,4.0300002098083505,1.1176500287505318,4.0900001525878915,-1.5000000000000333,3.9600000381469727,-0.027363158113864583
2048,2004-10-22,4.0300002098083505,4.099999904632568,4.019999980926514,4.0399999618530265,370227.0,0.002487619136637864,-4.333290948104586,0.33332273702608717,29.166708058738536,21.72176937795622,0.007907039798140225,0.12478552766082451,0.23513711050871944,0.3065447969013837,14.521962303877354,0.07999992370605469,-0.1602217409717035,-0.09599982500076187,-0.3147425946109257,0.1227429446094015,-0.20537120980584334,0.013371559804319588,-0.09706238585281524,42.10538864147723,16.877701890461896,0.10937138480508178,10,0.019999742507933682,0.15499973297119052,0.38249969482421786,0.39999961853027255,-0.09000015258789151,4,-0.03225809123397061,4.333306842565366,4.019999980926514,-1.3999885559518765,4.0300002098083505,1.1176500287505318,4.0900001525878915,-0.03225809123397061
2049,2004-10-25,4.050000190734863,4.0900001525878915,4.010000228881837,4.019999980926514,136073.0,0.004962774165082173,-2.2000152588764883,-3.0000953697969184,33.33336644699067,23.534224765255498,-0.032784995831319996,0.0913548441632539,0.21409235747490385,0.2872184768518302,15.561080116300928,0.07999992370605469,-0.1589562175101591,-0.06449984312057477,-0.2731016135274915,0.14410192728634152,-0.16880072832403314,0.0398010420828836,-0.1129211259287266,50.000132454892245,23.923618555384706,0.1043008852034582,10,-0.020000219345092773,0.13499975204467773,0.337499737739563,0.37999963760375977,-0.12000012397766158,0,-0.03703705884028963,-4.333290948104586,4.0300002098083505,4.333306842565366,4.019999980926514,-1.3999885559518765,4.0300002098083505,-0.03703705884028963
2050,2004-10-26,4.0399999618530265,4.0900001525878915,4.019999980926514,4.0900001525878915,88739.0,-0.0024691922002162414,1.7999961853172224,-1.6666613685131324,33.33336644699067,25.90460008648688,-0.027214357429020453,0.08773898341318809,0.22162053879210308,0.2987990829155036,16.596427056509853,0.07000017166137784,-0.15982725796941732,-0.06300007104873728,-0.26057475788938067,0.1345746157919061,-0.16178741446905942,0.035787272371584855,-0.09886248101330075,41.17647058823455,14.880630132059391,0.09878734342032174,10,-0.009999990463255948,0.1400001049041757,0.3500000238418588,0.3899998664855966,-0.10999989509582475,1,-0.03465343262562326,-2.2000152588764883,4.050000190734863,-4.333290948104586,4.0300002098083505,4.333306842565366,4.019999980926514,-0.03465343262562326
2051,2004-10-27,4.050000190734863,4.099999904632568,4.0300002098083505,4.099999904632568,92571.0,0.0024753042020451144,1.800003814719058,0.9999904632931801,36.95656230175037,28.62199727752957,-0.03282844748181546,0.06533687609338834,0.208246368588771,0.2899744161618987,17.5064500227863,0.06999969482421786,-0.15881693222075643,-0.04299985170364362,-0.22916324453137715,0.1431635411240899,-0.1360815481175104,0.050081844710223145,-0.10488546218221995,61.53864493754344,32.61926095220451,0.09308169641386667,10,-0.005000233650206631,0.1249997615814209,0.32749974727630615,0.37999963760375977,-0.09000015258789062,2,-0.039506192171723575,1.7999961853172224,4.0399999618530265,-2.2000152588764883,4.050000190734863,-4.333290948104586,4.0300002098083505,-0.039506192171723575
2052,2004-10-28,4.0300002098083505,4.070000171661377,4.019999980926514,4.0399999618530265,125566.0,-0.004938266662867452,-2.3333227370261462,0.19999618528087085,36.170273206968545,31.090530645110242,-0.00908030187724762,0.07666618494783517,0.2261823455107077,0.3104069095023485,17.541516623860957,0.05000019073486328,-0.1478590456593869,-0.05499984025955129,-0.2373239128818554,0.12732423236275237,-0.14616187657070334,0.03616219605160076,-0.08098777849704808,22.222281091219497,-8.012707642607559,0.09116203631115188,10,0.014999747276306152,0.14499974250793368,0.34749972820281894,0.39999961853027255,-0.1000001430511488,3,-0.017369768738723423,1.800003814719058,4.050000190734863,1.7999961853172224,4.0399999618530265,-2.2000152588764883,4.050000190734863,-0.017369768738723423
2053,2004-10-29,4.0399999618530265,4.099999904632568,4.0399999618530265,4.0399999618530265,150777.0,0.002481327921606047,0.0,-0.0,37.500024835242996,33.70681333398018,-0.009058995268266479,0.05283602378720431,0.21515936118701706,0.3004231910816566,17.86027356629221,0.06999969482421786,-0.1279735378411484,-0.03450008630752688,-0.2002486873712055,0.1312485147561513,-0.11737438683936574,0.04837421422431243,-0.08716778183823815,33.333156726340526,1.3247669610445953,0.08287430053183914,10,0.009999990463257724,0.13499999046325772,0.337499976158143,0.3899998664855966,-0.11999988555908159,4,-0.02970294225053438,-2.3333227370261462,4.0300002098083505,1.800003814719058,4.050000190734863,1.7999961853172224,4.0399999618530265,-0.02970294225053438
2054,2004-11-01,4.059999942779541,4.079999923706056,4.050000190734863,4.059999942779541,0.0,0.0049504903750892115,-2.0000476848982816,0.0,51.28201679685923,35.495348726171386,-0.014954918841346476,0.020497992895549544,0.19305793706005758,0.2805557054690482,18.612409921506952,0.03999996185302912,-0.10783197357965157,-0.006000101566314697,-0.1547350158048495,0.14273481267221966,-0.0803675586855821,0.0683673555529527,-0.10342440903533667,50.0,13.973157287650572,0.07436745711926718,11,-0.004999995231628418,0.09000015258789062,0.3174999952316284,0.36999988555908203,-0.07999992370605469,0,-0.029556622475449656,0.0,4.0399999618530265,-2.3333227370261462,4.0300002098083505,1.800003814719058,4.050000190734863,-0.029556622475449656
2055,2004-11-02,4.070000171661377,4.0900001525878915,4.050000190734863,4.0900001525878915,203818.0,0.002463110596742979,2.9999999999997335,-100.0,59.99999999999996,38.252548918711554,-0.03139166167881324,-0.0005570079058117017,0.18135152789426012,0.27090714300462526,19.107818108544418,0.03999996185302823,-0.08709975693904681,0.01100012063980138,-0.1214900852046572,0.14349032648425952,-0.05524498228242791,0.07724522356203067,-0.10975615126234484,62.500298023508094,21.943792696727357,0.06624510292222914,11,-0.03500020503997803,0.04999995231628418,0.29999983310699463,0.3599996566772461,-0.13000011444091797,1,-0.03439805872220081,-2.0000476848982816,4.059999942779541,0.0,4.0399999618530265,-2.3333227370261462,4.0300002098083505,-0.03439805872220081
2056,2004-11-03,4.070000171661377,4.0900001525878915,4.050000190734863,4.079999923706056,159029.0,0.0,1.666645474052194,0.49998807905969844,59.99999999999996,41.971368677060106,-0.028073164055793853,-0.011379024777609992,0.17832063888246985,0.27285909295845734,19.053021791555462,0.03999996185302823,-0.06417407131185016,0.017500102519989014,-0.097459785315408,0.13245999035538603,-0.03997984139770949,0.07498004643768752,-0.10616103434061364,62.500298023508094,19.850434358978077,0.05747994391769843,11,-0.015000104904174805,0.04999995231628418,0.2949998378753662,0.3599996566772461,-0.13000011444091797,2,-0.03439805872220081,2.9999999999997335,4.070000171661377,-2.0000476848982816,4.059999942779541,0.0,4.0399999618530265,-0.03439805872220081
2057,2004-11-04,4.0399999618530265,4.070000171661377,4.0399999618530265,4.070000171661377,76771.0,-0.007371058610079695,1.0000000000000593,3.000095369796208,59.99995912837145,45.39728546257487,0.005657318609707751,0.008835541951278891,0.20423410644717332,0.3036985915358965,18.935694433152868,0.030000209808350498,-0.06030480532879956,-0.0060001015663155854,-0.10681774268813093,0.09481753955549976,-0.056408922127222816,0.04440871899459209,-0.07263760994896629,0.0,-43.728027782995035,0.05040882056090767,11,0.015000104904175693,0.08000016212463468,0.3299999237060556,0.3899998664855966,-0.05999994277954013,3,-0.01980196150035607,1.666645474052194,4.070000171661377,2.9999999999997335,4.070000171661377,-2.0000476848982816,4.059999942779541,-0.01980196150035607
2058,2004-11-05,4.079999923706056,4.119999885559082,4.0399999618530265,4.070000171661377,338935.0,0.009900980750178645,-1.285706500636884,-0.3333227370261661,65.78941424484259,49.003512995669524,-0.029619079876880505,-0.03948977481004334,0.162139847833763,0.26509837957401583,18.585770530165355,0.07999992370605558,-0.05078489181471113,0.03799985647201609,-0.0492022378726622,0.12520195081669394,-0.005601190700322611,0.08160090364435524,-0.10918482151036457,50.00000000000166,2.5757354893008326,0.043601047172338966,11,-0.009999990463257724,0.04000020027160556,0.2525000572204581,0.34999990463256747,-0.10999989509582608,4,-0.036764671508278335,1.0000000000000593,4.0399999618530265,1.666645474052194,4.070000171661377,2.9999999999997335,4.070000171661377,-0.036764671508278335
2059,2004-11-08,4.0300002098083505,4.079999923706056,4.0300002098083505,4.079999923706056,193361.0,-0.012254832066831978,1.0,-5.000095369795941,40.00003178907326,49.74425358923426,0.019271938916434195,0.0002859937830903547,0.20942108406477722,0.3152632799934052,18.48385491450139,0.04999971389770508,-0.03676047597496268,-0.0054998755455004655,-0.07276999582780252,0.06177024473680204,-0.039134935686651495,0.028135184595650564,-0.05580141232686131,0.0,-41.84554149654207,0.03363506014115121,11,0.039999723434447354,0.08999991416931064,0.29999983310699374,0.39999961853027255,-0.030000209808350498,0,-0.027295317068888436,-1.285706500636884,4.079999923706056,1.0000000000000593,4.0399999618530265,1.666645474052194,4.070000171661377,-0.027295317068888436
2060,2004-11-09,4.019999980926514,4.059999942779541,4.019999980926514,4.059999942779541,105189.0,-0.0024814462434761264,1.0,0.8000038147190937,47.99996185317272,50.971297983836735,0.029208397463090563,0.008351636527448747,0.21653058262607416,0.3232964903988176,17.41199694252316,0.039999961853027344,-0.02496567375505432,-0.01400009393691981,-0.08124673767246016,0.053246549798620535,-0.047623415804689984,0.019623227930850362,-0.04248516206494246,0.0,-39.12805758772325,0.033623321867770235,11,0.04999995231628418,0.09500002861022949,0.3075000047683716,0.4099998474121094,0.19000005722045987,1,-0.009950239314132636,1.0,4.0300002098083505,-1.285706500636884,4.079999923706056,1.0000000000000593,4.0399999618530265,-0.009950239314132636
2061,2004-11-10,4.019999980926514,4.079999923706056,4.010000228881837,4.070000171661377,293981.0,0.0,-1.0000000000000508,1.2500059604701619,50.0,52.507934294173566,0.027385187011375045,0.010463267076104898,0.21358025170842776,0.3208304845506085,15.798496745955482,0.06999969482421875,-0.016755852783486347,-0.015000092983245672,-0.08069480201111823,0.05069461604462644,-0.047847447497181506,0.01784726153069016,-0.03923546111246212,9.090712050145353,-29.073746570717706,0.032847354513936056,11,0.04500007629394531,0.05999994277954013,0.3075000047683716,0.4099998474121094,0.21000003814697266,2,-0.019900478628265272,1.0,4.019999980926514,1.0,4.0300002098083505,-1.285706500636884,4.079999923706056,-0.019900478628265272
2062,2004-11-11,3.940000057220459,4.050000190734863,3.9300000667572017,4.050000190734863,244327.0,-0.019900478628265272,1.1818177877383722,2.199994277975929,35.48386600586353,52.28391664646473,0.10423773010000215,0.09037104082173464,0.2896394089615386,0.397395161178423,13.873740469074963,0.12000012397766158,-0.009562982478882986,-0.09200001955032366,-0.16894158810221782,-0.015058450998429507,-0.1304708038262712,-0.053529235274376585,0.1999998092651376,5.263157894737064,-31.064273356263527,0.038470784275947134,11,0.0849999189376831,0.13999986648559481,0.37749993801116943,0.4849998950958252,0.309999942779541,3,0.0,-1.0000000000000508,4.019999980926514,1.0,4.019999980926514,1.0,4.0300002098083505,0.0
2063,2004-11-12,3.900000095367432,3.9800000190734863,3.7699999809265137,3.9500000476837163,1517567.0,-0.010152274434545472,2.8181861530692394,0.45454446934591025,27.272740408721475,49.61621927000499,0.13666171354461332,0.13160537159161256,0.32160637561751004,0.43225535699816797,12.425934086032115,0.21000003814697266,-0.006663837319131893,-0.1284999847412105,-0.22192038508198886,-0.035079584400431685,-0.17521018491160012,-0.08178978457082131,0.23579977512359696,41.93552852794192,7.0344932540957,0.04671020017038932,11,0.04499983787536577,0.07499980926513627,0.3999998569488521,0.5199997425079341,0.3499999046325679,4,0.02051280044866699,1.1818177877383722,3.940000057220459,-1.0000000000000508,4.019999980926514,1.0,4.019999980926514,0.02051280044866699
2064,2004-11-15,3.940000057220459,3.9500000476837163,3.890000104904175,3.900000095367432,332021.0,0.010256400224333495,-1.0000000000000149,-0.7999999999999912,36.11112950759977,46.961900326404965,0.08699850132401288,0.09489558217595295,0.272905469635079,0.3872960470187632,10.821039338064164,0.05999994277954146,-0.0008099275686159757,-0.08750002384185773,-0.18437217131340056,0.009372123629685536,-0.1359360975776296,-0.03906395010608632,0.18116781768798962,54.838744410621324,19.875112226815197,0.048436073735771586,11,0.004999876022338867,0.034999847412109375,0.3400000333786011,0.47499990463256836,0.32000017166137784,0,0.007614205825909215,2.8181861530692394,3.900000095367432,1.1818177877383722,3.940000057220459,-1.0000000000000508,4.019999980926514,0.007614205825909215
2065,2004-11-16,3.890000104904175,3.9500000476837163,3.869999885559082,3.9500000476837163,228500.0,-0.01269034304318195,1.6666746139601911,-1.5000000000000278,29.999982118600215,43.628565006249445,0.12156406844850487,0.13612287209951468,0.3098979037631153,0.43215523078528584,11.291289879336217,0.08000016212463423,0.0023462002399972093,-0.12749997377395594,-0.23759562127043132,-0.01740432627748012,-0.18254779752219363,-0.07245215002571825,0.21712105424499661,38.70972455727188,6.814042955434534,0.05504782374823782,11,0.05499982833862305,0.08499979972839355,0.38999998569488525,0.5249998569488525,0.370000123977662,1,0.02827760723120476,-1.0000000000000149,3.940000057220459,2.8181861530692394,3.900000095367432,1.1818177877383722,3.940000057220459,0.02827760723120476
2066,2004-11-17,3.920000076293945,3.940000057220459,3.880000114440918,3.890000104904175,124411.0,0.007712074699419258,-1.4,-0.4999999999999889,36.585344578940884,41.02694116742383,0.07604602094492163,0.10272625680752911,0.2695498608548399,0.39745609178811003,11.786953344188078,0.059999942779541016,-0.0038446595185313015,-0.09199999570846584,-0.21016134018190558,0.02616134876497389,-0.15108066794518527,-0.032919323471745976,0.17363623572631992,53.57142248932636,19.607264767746962,0.05908067223671978,11,0.024999856948852983,0.03499984741211026,0.3149999380111699,0.44999980926513716,0.29999971389770463,2,0.07397958066551902,1.6666746139601911,3.890000104904175,-1.0000000000000149,3.940000057220459,2.8181861530692394,3.900000095367432,0.07397958066551902
2067,2004-11-18,3.910000085830689,3.940000057220459,3.890000104904175,3.910000085830689,134892.0,-0.0025510179256705845,-1.4999999999999445,0.0,34.14635990149269,37.51104624038495,0.07338330501105039,0.10968647621430305,0.27080649763999753,0.40185269782797883,11.82252921212246,0.04999995231628418,-0.015696087718342966,-0.09649999141693089,-0.22303685153211594,0.030036868698254615,-0.15976842147452386,-0.03323156135933791,0.17069077294582558,66.6667045108789,31.275118106371274,0.06326843005759275,11,0.014999866485595703,0.04499983787536621,0.2949999570846553,0.4299998283386226,0.3099997043609606,3,0.08184141335506201,-1.4,3.920000076293945,1.6666746139601911,3.890000104904175,-1.0000000000000149,3.940000057220459,0.08184141335506201
2068,2004-11-19,3.900000095367432,3.9300000667572017,3.890000104904175,3.910000085830689,481422.0,-0.002557542261826362,-1.6666666666665582,-100.0,30.000023841852354,36.399934246249295,0.06164814859308798,0.11536251700118205,0.2724114224569969,0.40677295308557193,12.51509461267901,0.0399999618530269,-0.029007311247698286,-0.09999997615814182,-0.23455575916631455,0.034555806850031345,-0.16727786766222819,-0.03272208465405546,0.16826312829508216,37.500186264137795,3.7930284055617136,0.0672778915040865,11,0.02499985694885254,0.05499982833862305,0.254999995231628,0.40999984741210893,0.2899999618530269,4,0.08974356309588583,-1.4999999999999445,3.910000085830689,-1.4,3.920000076293945,1.6666746139601911,3.890000104904175,0.08974356309588583
2069,2004-11-22,3.900000095367432,3.9300000667572017,3.880000114440918,3.900000095367432,162218.0,0.0,-1.4999999999999223,-0.0,28.205110962490153,34.20050636950678,0.04611818630995046,0.1091445979783523,0.2641656553327585,0.4021206652165321,13.178686551330143,0.049999952316283736,-0.04126846645998494,-0.09249997138977006,-0.23195376369891152,0.04695382091937095,-0.16222686754434035,-0.022773075235199336,0.15633259858564186,37.500186264137795,7.128027912174012,0.0697268961545706,11,0.02499985694885254,0.05499982833862305,0.252499938011169,0.40999984741210893,0.3199996948242174,0,0.08974356309588583,-1.6666666666665582,3.900000095367432,-1.4999999999999445,3.910000085830689,-1.4,3.920000076293945,0.08974356309588583
2070,2004-11-23,3.900000095367432,3.9500000476837163,3.869999885559082,3.900000095367432,616031.0,0.0,-1.6666534212826583,0.0,28.205110962490153,31.778852032005688,0.03051510320783457,0.10342082354402349,0.25284846053494503,0.3986985170817836,13.733063729206341,0.08000016212463423,-0.061049483375888336,-0.08549997806549037,-0.22891323256697005,0.05791327643598887,-0.15720660531622999,-0.013793350814750749,0.14487929006457945,37.500186264137795,10.72969064242853,0.07170662725073965,11,0.009999990463256392,0.05499982833862305,0.23499989509582475,0.40999984741210893,0.29999971389770463,1,0.09230772428493705,-1.4999999999999223,3.900000095367432,-1.6666666666665582,3.900000095367432,-1.4999999999999445,3.910000085830689,0.09230772428493705
2071,2004-11-24,3.890000104904175,3.940000057220459,3.880000114440918,3.900000095367432,455882.0,-0.0025641000560835403,-3.0,-100.0,29.729729729729897,31.13950355687973,0.022501636222538757,0.10626781407539632,0.2534383794078261,0.4050237924880147,14.457517719830005,0.059999942779541016,-0.0675548790383429,-0.08749996423721296,-0.23358929878476342,0.05858937031033795,-0.1605446315109882,-0.014455296963437725,0.14388410434761667,25.000223516964798,-4.943547594072751,0.07304466727377544,11,-0.015000104904174805,0.06499981880188033,0.24499988555908203,0.4199998378753662,0.3399999141693115,2,0.09511571053974976,-1.6666534212826583,3.900000095367432,-1.4999999999999223,3.900000095367432,-1.6666666666665582,3.900000095367432,0.09511571053974976
2072,2004-11-25,3.9600000381469727,3.9600000381469727,3.900000095367432,3.900000095367432,274139.0,0.01799484096531212,-1.0000000000000149,-5.999999999999689,34.99999999999986,31.998087955910663,-0.04957644441801712,0.032416780321022465,0.17206873339496376,0.3318785590938864,14.956883160269307,0.06999993324279785,-0.07563659662380218,-0.014000022411346347,-0.15813441148423468,0.130134366661542,-0.08606721694779029,0.05806717212509804,0.06332880197180746,100.0,69.59445645929779,0.07206719453644422,11,-0.04500007629394531,-0.015000104904174805,0.15999996662139893,0.34999990463256836,0.26999998092651367,3,0.06565650240911114,-3.0,3.890000104904175,-1.6666534212826583,3.900000095367432,-1.4999999999999223,3.900000095367432,0.06565650240911114
2073,2004-11-26,3.920000076293945,3.9600000381469727,3.920000076293945,3.9600000381469727,150865.0,-0.010101000370632662,1.0000000000000222,-0.666666666666679,35.89741395225984,31.974341783095117,-0.007198093642961645,0.06636844650736062,0.1999997605789834,0.3683090161186038,15.919107671833657,0.03999996185302779,-0.08628884268977721,-0.0479999899864203,-0.19054818515427074,0.09454820518143059,-0.11927408757034597,0.023274107597504923,0.09319560945714445,55.55567329292538,20.423985356774722,0.07127409758392542,11,-0.005000114440917525,0.024999856948852983,0.19749987125396773,0.38999986648559615,0.36000013351440563,4,0.07653053777012442,-1.0000000000000149,3.9600000381469727,-3.0,3.890000104904175,-1.6666534212826583,3.900000095367432,0.07653053777012442
2074,2004-11-29,3.940000057220459,3.9600000381469727,3.920000076293945,3.920000076293945,117757.0,0.005102035851341835,-2.9999999999998668,-0.5000000000000056,39.99999999999998,33.08545488102842,-0.030394366964451525,0.038912488679685,0.16920392683508823,0.3429035349397749,16.933331991655237,0.03999996185302779,-0.0854992427059793,-0.022000014781951904,-0.15820417063974812,0.11420414107584431,-0.09010209271085046,0.046102063146946204,0.06346780033764698,77.77783664646294,36.6241318923535,0.06810207792889811,11,-0.02500009536743164,0.004999876022338867,0.1774998903274536,0.3399999141693115,0.4099998474121094,0,0.06345177572823868,1.0000000000000222,3.920000076293945,-1.0000000000000149,3.9600000381469727,-3.0,3.890000104904175,0.06345177572823868
2075,2004-11-30,3.9300000667572017,3.9600000381469727,3.900000095367432,3.9300000667572017,220493.0,-0.002538068608636479,-1.0000000000000444,0.0,39.024390243902374,33.35645995491303,-0.01578348816541153,0.039933666370499665,0.16677976100554703,0.34690598017611807,18.249409671715206,0.05999994277954057,-0.0780713160708828,-0.025000000000000355,-0.15190646757782078,0.10190646757782051,-0.08845323378891079,0.03845323378891008,0.06412907573564075,62.499999999999446,16.57628783822387,0.06345323378891038,11,-0.01500010490417436,0.014999866485596147,0.17749989032745406,0.2999999523162846,0.3799998760223393,1,0.07379127697413446,-2.9999999999998668,3.940000057220459,1.0000000000000222,3.920000076293945,-1.0000000000000149,3.9600000381469727,0.07379127697413446
2076,2004-12-01,3.9300000667572017,3.940000057220459,3.900000095367432,3.920000076293945,274167.0,0.0,1.6666666666665582,100.0,48.48484848484842,34.94962535306367,-0.015886444878665085,0.030469627398834742,0.15635609016276897,0.34132656449722054,19.636609824952956,0.0399999618530269,-0.07656113907832163,-0.017999994754791526,-0.1330925607870772,0.09709257127749416,-0.07554627777093392,0.039546288261351314,0.05516390927298742,49.99999999999889,-1.0229221975220355,0.05754628301614274,12,-0.01500010490417436,0.014999866485596147,0.17499995231628462,0.2999999523162846,0.3799998760223393,2,0.06870222338971166,-1.0000000000000444,3.9300000667572017,-2.9999999999998668,3.940000057220459,1.0000000000000222,3.920000076293945,0.06870222338971166
2077,2004-12-02,3.9600000381469727,3.9800000190734863,3.910000085830689,3.910000085830689,223815.0,0.007633580376634752,-1.800000000000032,4.999999999999956,59.374999999999915,38.21351159285784,-0.042519424588986166,-0.006146154128765957,0.11542137889945892,0.30650366780851357,20.622746112570585,0.06999993324279741,-0.06657321018681683,0.015999972820281982,-0.09089883567816326,0.12289878131872722,-0.03744943142894064,0.0694493770695046,-0.19000005722045898,74.99999999999986,21.88459968744921,0.0534494042492226,12,-0.03500008583068848,-0.015000104904174805,0.14999991655349731,0.26999998092651367,0.30000019073486417,3,0.06818181270848078,1.6666666666665582,3.9300000667572017,-1.0000000000000444,3.9300000667572017,-2.9999999999998668,3.940000057220459,0.06818181270848078
2078,2004-12-03,3.9300000667572017,3.9800000190734863,3.9300000667572017,3.9800000190734863,106281.0,-0.0075757502779745245,1.0000000000000178,-1.0000000000000178,48.38709677419348,40.45595446082488,-0.00873501532801324,0.012690674188565954,0.1345573152855679,0.3308186168992484,21.98755702516877,0.049999952316284624,-0.06221632493989837,-0.0065000057220463425,-0.09216149139166285,0.07916147994757061,-0.0493307485568546,0.03633073711276191,-0.15580008506774856,37.4999999999991,-14.761357796482805,0.04283074283480842,12,-0.005000114440917525,0.014999866485596147,0.17999988794326827,0.2999999523162846,0.3500001430511488,4,0.07633586443265039,-1.800000000000032,3.9600000381469727,1.6666666666665582,3.9300000667572017,-1.0000000000000444,3.9300000667572017,0.07633586443265039
2079,2004-12-06,3.920000076293945,3.9700000286102295,3.920000076293945,3.9600000381469727,215184.0,-0.00254452679221151,-1.4999999999999667,0.8000000000000018,55.55555555555545,43.49489274894324,0.004917442070007105,0.014785239040824738,0.13593210834331382,0.33549673794927104,23.64077689226199,0.049999952316284624,-0.055861635363177786,-0.010999989509583141,-0.08467059470059324,0.0626706156814274,-0.04783529210508819,0.025835313085921907,-0.1416840938568109,24.99999999999903,-27.778598251321466,0.036835302595505194,12,0.00999999046325728,0.024999856948852983,0.1924998760223393,0.30999994277954146,0.32999992370605513,0,0.09183676696627963,1.0000000000000178,3.9300000667572017,-1.800000000000032,3.9600000381469727,1.6666666666665582,3.9300000667572017,0.09183676696627963
2080,2004-12-07,3.9800000190734863,4.019999980926514,3.940000057220459,3.940000057220459,328359.0,0.015306107554025061,-3.0,-0.9999999999999889,60.00000000000001,46.858256112306584,-0.04754051195734332,-0.0509787579782528,0.06814872643917269,0.2723858498467182,24.986325095088763,0.0999999046325688,-0.044935337522714836,0.05099995136261004,-0.014179899430802223,0.1161798021560223,0.01841002596590391,0.08358987675931617,-0.19765035590362512,66.66666666666654,13.410510819198358,0.03258992539670616,12,-0.019999980926513672,-0.03500008583068848,0.12250000238418579,0.25,0.26999998092651367,1,0.09296479492108523,-1.4999999999999667,3.920000076293945,1.0000000000000178,3.9300000667572017,-1.800000000000032,3.9600000381469727,0.09296479492108523
2081,2004-12-08,3.940000057220459,3.990000009536743,3.940000057220459,3.990000009536743,77382.0,-0.010050241623450806,1.0,-1.25,54.54545454545444,49.02997328402376,0.0003328120568433235,-0.018213294842144734,0.10038472626948103,0.30853166780685726,26.252452219059073,0.04999995231628418,-0.03365667814759554,0.014999985694885254,-0.034630178486536156,0.06463014987630666,-0.009815096395825673,0.03981506778559618,-0.1481443813403316,27.272727272726975,-23.283809957855176,0.02481508209071075,12,0.019999980926513672,0.004999876022338867,0.13749998807907104,0.28999996185302734,0.32000017166137784,2,0.09390859903187532,-3.0,3.9800000190734863,-1.4999999999999667,3.920000076293945,1.0000000000000178,3.9300000667572017,0.09390859903187532
2082,2004-12-09,3.940000057220459,4.0,3.940000057220459,3.940000057220459,153763.0,0.0,0.0,-0.0,56.24999999999988,51.29137173377266,-0.0031318844150574066,-0.019197563927105143,0.0943949615899653,0.3049577385538491,26.799494140668944,0.059999942779541016,-0.02168469777870241,0.014999985694885254,-0.034630178486536156,0.06463014987630666,-0.009815096395825673,0.03981506778559618,-0.1390186091384762,20.000000000000355,-30.877595347287382,0.02481508209071075,12,0.019999980926513672,0.004999876022338867,0.14750003814697266,0.28999996185302734,0.2799997329711905,3,0.09390859903187532,1.0,3.940000057220459,-3.0,3.9800000190734863,-1.4999999999999667,3.920000076293945,0.09390859903187532
2083,2004-12-10,3.9800000190734863,3.9800000190734863,3.9500000476837163,3.9800000190734863,85793.0,0.010152274434545472,1.0,0.0,61.11111111111096,53.63705074611832,-0.03768923596996654,-0.05575544269950061,0.04681226871539934,0.2617398371807891,25.711525723176297,0.039999961853027344,-0.00839636372807595,0.05099995136261004,-0.0028614178949473157,0.1048613206201674,0.024069266733831363,0.07793063599138872,-0.1702578296777224,60.00000000000018,7.123316311093568,0.026930684628778696,12,-0.019999980926513672,-0.03500008583068848,0.10750007629394531,0.25,0.3299999237060547,4,0.07035181117248657,0.0,3.940000057220459,1.0,3.940000057220459,-3.0,3.9800000190734863,0.07035181117248657
2084,2004-12-13,3.9700000286102295,3.990000009536743,3.9500000476837163,3.990000009536743,459898.0,-0.002512560405862674,2.9999999999999556,-100.0,59.45945945945932,55.90761399229132,-0.025687547500491625,-0.04573768713088411,0.04960174571391551,0.2679520516980247,24.486736160384638,0.0399999618530269,-0.0018686582744078528,0.03949996232986441,-0.01724502739060574,0.09624495205033456,0.011127467469629337,0.06787245719009949,-0.15184752755323538,37.5,-16.606165343321813,0.02837249486023517,12,-0.009999990463256836,-0.04500007629394487,0.125,0.25999999046325684,0.35000014305114746,0,0.07808568739649169,1.0,3.9800000190734863,0.0,3.940000057220459,1.0,3.940000057220459,0.07808568739649169
2085,2004-12-14,4.0,4.019999980926514,3.9600000381469727,3.990000009536743,199560.0,0.007556667801907446,1.4,-0.5,64.102564102564,57.64291572759305,-0.0499685354286834,-0.07069897816639825,0.013235955787392228,0.2331826029450479,23.24324627310151,0.059999942779541016,0.008211145171403977,0.06399993896484357,0.0026468351583308625,0.12535304277135628,0.03332338706158744,0.0946764908680997,-0.17377359974822504,75.0,16.501113480153933,0.03067655190325629,12,-0.034999966621398926,-0.07500004768371538,0.09500002861022949,0.23000001907348633,0.32000017166137695,1,0.0625,2.9999999999999556,3.9700000286102295,1.0,3.9800000190734863,0.0,3.940000057220459,0.0625
2086,2004-12-15,4.2100000381469735,4.2199997901916495,4.0,4.0300002098083505,858374.0,0.052500009536743386,1.2000052452262782,18.0,73.58491754311773,59.22179545460613,-0.24146648118730507,-0.2717940030278876,-0.20049854490402286,0.018468103584317497,22.867170227248245,0.2199997901916495,0.020947315828913293,0.2594999790191661,0.12300632777016318,0.39599363026816947,0.19125315339466464,0.32774680464366757,-0.37602269466820903,96.42865657814579,41.39568608016802,0.06824682562450163,12,-0.14000010490417658,-0.21500015258789196,-0.11750006675720304,0.019999980926512784,0.09000015258788974,2,0.00950117850132659,1.4,4.0,2.9999999999999556,3.9700000286102295,1.0,3.9800000190734863,0.00950117850132659
2087,2004-12-16,4.230000019073486,4.230000019073486,4.150000095367432,4.2100000381469735,584321.0,0.004750589250663184,7.0,0.11111111111110618,80.39216602916927,62.77791426071456,-0.24489230430899367,-0.2809981099071974,-0.22311045435252463,-0.0060182342558423585,22.502206061615315,0.07999992370605469,0.03689538004917203,0.26349996328353864,0.08005059447201734,0.44694933209505994,0.171775278877778,0.3552246476892993,-0.37286132879194867,100.0,43.1728750035103,0.09172468440576059,12,-0.1549999713897705,-0.23000001907348633,-0.1575000286102295,0.0,0.1700000762939453,3,0.0070922481496635825,1.2000052452262782,4.2100000381469735,1.4,4.0,2.9999999999999556,3.9700000286102295,0.0070922481496635825
2088,2004-12-17,4.25,4.3400001525878915,4.170000076293944,4.199999809265137,1090879.0,0.004728127857288822,-2.0909201251918015,2.500011920940435,80.39216602916926,65.53753764667164,-0.2399612063864005,-0.2882091715596582,-0.24522142799359514,-0.030912829762051786,22.413151968477056,0.1700000762939471,0.04990453453418775,0.26599994897842416,0.04610527858220337,0.48589461937464495,0.15605261378031354,0.3759472841765348,-0.36303240341510623,76.92304400533304,21.806427551951806,0.10994733519811045,12,-0.1099998950958252,-0.19499993324279785,-0.1975000500679016,-0.019999980926513672,0.19000005722045898,4,-0.007058872896082424,7.0,4.230000019073486,1.2000052452262782,4.2100000381469735,1.4,4.0,-0.007058872896082424
2089,2004-12-20,4.25,4.3400001525878915,4.2199997901916495,4.2199997901916495,309648.0,0.0,-6.999968211078084,0.6000019073413746,82.0000085830729,67.98198304479085,-0.2103483462507727,-0.27472912319662823,-0.24737594480494618,-0.035058774954067395,22.218247831489684,0.12000036239624201,0.05770599531530696,0.248499953746796,0.0025838801424598046,0.4944160273511322,0.1255419169446279,0.3714579905489641,-0.31772914781480655,76.31575645173011,21.21879331135873,0.12295803680216809,12,-0.1099998950958252,-0.14499998092651367,-0.2900000810623169,-0.09500002861022949,0.26000022888183594,0,0.01411763359518603,-2.0909201251918015,4.25,7.0,4.230000019073486,1.2000052452262782,4.2100000381469735,0.01411763359518603
2090,2004-12-21,4.260000228881837,4.2800002098083505,4.199999809265137,4.2800002098083505,165912.0,0.0023529950310203773,7.000047683761384,-0.6666613685130535,82.35295767602653,71.07170561485442,-0.19719033565498645,-0.2702310812878479,-0.25591274818131726,-0.04934856378107888,22.281086621944475,0.08000040054321378,0.07386331077793873,0.24050017595291262,-0.025975851231252456,0.5069762031370777,0.10726216236083008,0.37373818954499516,-0.28695644665637365,76.47062123439066,19.872635963012833,0.13323801359208257,12,-0.12000012397766202,-0.1550002098083505,-0.3000003099441537,-0.10500025749206632,0.2799997329711905,1,0.014084492853487118,-6.999968211078084,4.25,-2.0909201251918015,4.25,7.0,4.230000019073486,0.014084492853487118
2091,2004-12-22,4.260000228881837,4.269999980926514,4.2199997901916495,4.269999980926514,140144.0,0.0,9.000286109389334,0.49998807905963183,81.25001862645072,73.84948546223785,-0.16430294497047893,-0.25411915706175403,-0.2528072478082555,-0.05416068999774737,22.347321298718402,0.05000019073486417,0.09026289252125874,0.22200016975402903,-0.057668841592597886,0.5016691811006564,0.08216566408071557,0.3618346754273425,-0.25026080962013086,57.89478967723173,3.4748096850599737,0.1398345056733136,12,-0.11500012874603271,-0.1550002098083505,-0.3000003099441537,-0.10500025749206632,0.20999956130981356,2,0.014084492853487118,7.000047683761384,4.260000228881837,-6.999968211078084,4.25,-2.0909201251918015,4.25,0.014084492853487118
2092,2004-12-23,4.2199997901916495,4.2800002098083505,4.190000057220459,4.2199997901916495,213337.0,-0.009389773835924542,-2.0000317894269553,-0.0,79.59177914092496,75.90289302110608,-0.08985710577220729,-0.20410608944504194,-0.2101020886470515,-0.01957317444950135,22.618880700742938,0.09000015258789151,0.10110179189461954,0.16899974346160818,-0.11943705827902207,0.45743654520223886,0.024781342591293054,0.3132181443319233,-0.1772342975973249,29.411583210851376,-26.027177297654916,0.14421840087031526,12,-0.07499969005584539,-0.11499977111816317,-0.26999986171722323,-0.064999818801879,0.23000001907348722,3,0.018957441829536403,9.000286109389334,4.260000228881837,7.000047683761384,4.260000228881837,-6.999968211078084,4.25,0.018957441829536403
2093,2004-12-24,4.2199997901916495,4.2199997901916495,4.2199997901916495,4.2199997901916495,0.0,0.0,1.0,0.0,81.24993791189226,78.32405729359863,-0.05837133034374542,-0.190231770143642,-0.20637446598844011,-0.024402365316468,22.90511551029037,0.0,0.11856362405436638,0.15399975776672292,-0.13694423230737218,0.4449437478408176,0.008527762729675814,0.2994717528037705,-0.14751083159796785,19.999809265257273,-37.66625135589513,0.1454719950370474,12,-0.06999969482421786,-0.11499977111816317,-0.2799998521804796,-0.064999818801879,0.22000026702880948,4,0.04265410287321547,-2.0000317894269553,4.2199997901916495,9.000286109389334,4.260000228881837,7.000047683761384,4.260000228881837,0.04265410287321547
2094,2004-12-27,4.190000057220459,4.230000019073486,4.190000057220459,4.190000057220459,206928.0,-0.007108941815807124,0.0,0.0,73.33332273695868,79.3496971418647,0.006836131277953683,-0.14813743410898716,-0.17259647546908496,6.569270657585946e-05,22.984606753033397,0.039999961853027344,0.1368258437244556,0.11150002479553223,-0.17812948004738427,0.4011295296384483,-0.03331472762592558,0.2563147772169905,-0.09075997922735635,0.0,-54.19244993560048,0.1448147524214581,12,-0.019999980926513672,-0.08500003814697266,-0.2500001192092891,-0.07500004768371582,0.1999998092651376,0,0.0596658703068953,1.0,4.2199997901916495,-2.0000317894269553,4.2199997901916495,9.000286109389334,4.260000228881837,0.0596658703068953
2095,2004-12-28,4.2199997901916495,4.2199997901916495,4.179999828338623,4.190000057220459,119344.0,0.00715984070680209,1.6666878596179897,100.0,81.81814733616024,80.26450045220275,0.01265612399082805,-0.1636896038119291,-0.20258238532023132,-0.036944140235154244,22.72049120558068,0.039999961853026456,0.15243335014313963,0.12699977159499998,-0.16035472706438725,0.41435427025438676,-0.01667747773469319,0.2706770209246936,-0.09668370473906762,39.99980926586307,-16.870857387623822,0.14367724932969345,12,0.02500033378601163,-0.11499977111816317,-0.2799998521804796,-0.10499978065490634,0.17250013351440607,1,0.06872048651855889,0.0,4.190000057220459,1.0,4.2199997901916495,-2.0000317894269553,4.2199997901916495,0.06872048651855889
2096,2004-12-29,4.199999809265137,4.199999809265137,4.170000076293944,4.190000057220459,95956.0,-0.004739332208735569,5.000095369796563,0.3333280350955371,78.26084026993128,80.02768647895408,0.03474187406983109,-0.12904076925768493,-0.18086642437535705,-0.023503040772229866,22.36897941922187,0.04999971389770508,0.17106692528745526,0.09349980354309118,-0.18689648195663366,0.37389608904281557,-0.046698339206771244,0.2336979462929536,-0.05501531709902352,27.272451416855244,-32.84677431683549,0.14019814274986223,12,0.05500030517578125,-0.08999967575073242,-0.26749980449676514,-0.08499979972839355,0.27500009536743164,2,0.08095242095912858,1.6666878596179897,4.2199997901916495,0.0,4.190000057220459,1.0,4.2199997901916495,0.08095242095912858
2097,2004-12-30,4.230000019073486,4.2899999618530265,4.190000057220459,4.199999809265137,255529.0,0.007142907421607392,-3.0000190735954324,3.0000953697963855,77.77776011715352,79.73719693317454,0.0052989002297767485,-0.14522171200946232,-0.2084442827259121,-0.058357555998213684,23.282447447609194,0.09999990463256747,0.1879436598605997,0.11000001430511475,-0.1666718904534541,0.3866719190636836,-0.028335938074169675,0.24833596668439917,-0.06551396086519556,50.000000000000746,-9.715669219276215,0.1383359523792844,12,0.02500009536743164,-0.10999989509582431,-0.315000057220459,-0.11500000953674316,0.3125,3,0.056737534287466085,5.000095369796563,4.199999809265137,1.6666878596179897,4.2199997901916495,0.0,4.190000057220459,0.056737534287466085
2098,2004-12-31,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,0.0,1.0,0.0,79.54543360995288,79.46446638060567,0.0024178138152493034,-0.12816518798988952,-0.2062943742181904,-0.05847099562099345,24.245280423318448,0.0,0.1814719231754145,0.09500001668930036,-0.17060749225114957,0.36060752562975074,-0.03780373778092461,0.22780377115952533,-0.059999942779541904,50.000000000000746,-12.008374007659434,0.13280375447022516,12,-8.881784197001252e-16,-0.10999989509582431,-0.30000007152557373,-0.11500000953674316,0.25999975204467773,4,0.05200940643017726,-3.0000190735954324,4.230000019073486,5.000095369796563,4.199999809265137,1.6666878596179897,4.2199997901916495,0.05200940643017726
2099,2005-01-03,4.2800002098083505,4.309999942779541,4.230000019073486,4.2800002098083505,164915.0,0.011820376006952404,1.66668785961797,0.0,80.43477134128963,79.25133456563489,-0.047918459422712445,-0.1579082583985807,-0.2541640812114645,-0.10861437164008425,25.336961326370606,0.07999992370605469,0.17079558354887503,0.12700020074844431,-0.12574056261199384,0.3797409641088825,0.0006298190682247906,0.25337058242866384,-0.09300012588501172,78.57159887057682,17.454483213046558,0.12637038168021913,1,-0.040000200271607333,-0.16000008583068848,-0.3500002622604379,-0.1700003147125253,0.129999637603758,0,0.037383140086171496,1.0,4.230000019073486,-3.0000190735954324,4.230000019073486,5.000095369796563,4.199999809265137,0.037383140086171496
2100,2005-01-04,4.349999904632568,4.400000095367432,4.269999980926514,4.309999942779541,419839.0,0.01635506808242715,-1.1666706403134413,100.0,71.8749674037273,78.20966220755452,-0.11600869063348451,-0.2095088543580088,-0.32085357717520857,-0.17899035353681292,27.80947004722257,0.13000011444091797,0.16003705465007467,0.1784999012947086,-0.07508698219006593,0.43208678477948315,0.05170645955232178,0.30529334303709543,-0.14769981384277386,78.26078843980976,20.71764415480891,0.12679344174238716,1,-0.06499981880187988,-0.19999980926513672,-0.41999995708465576,-0.24000000953674316,0.08249998092651367,1,0.009195393731027401,1.66668785961797,4.2800002098083505,1.0,4.230000019073486,-3.0000190735954324,4.230000019073486,0.009195393731027401
2101,2005-01-05,4.309999942779541,4.360000133514403,4.2899999618530265,4.360000133514403,112852.0,-0.00919539373102718,1.7999961853173858,-1.2500059604701397,61.764689382804704,76.22887445665228,-0.07618172498446008,-0.14795383583280586,-0.2782623569731477,-0.14008210692177236,30.41559621166845,0.07000017166137695,0.14736598258836864,0.1199999451637268,-0.11584120249648766,0.3558410928239417,0.002079371333619129,0.23792051899383448,-0.08397585144042985,57.14279226706509,4.7648427272222165,0.11792057383010739,1,-0.02499985694885254,-0.15999984741210938,-0.3799999952316284,-0.20000004768371582,0.1750001907348624,2,0.019141527151230076,-1.1666706403134413,4.349999904632568,1.66668785961797,4.2800002098083505,1.0,4.230000019073486,0.019141527151230076
2102,2005-01-06,4.309999942779541,4.3400001525878915,4.2899999618530265,4.3400001525878915,23305.0,0.0,2.3333227370260676,0.6000019073413853,59.37498603016888,73.79832424757188,-0.06936735153410023,-0.1252339171139294,-0.27497291468323315,-0.1403865449868622,33.3749146519703,0.05000019073486506,0.13284903706716555,0.10149995088577235,-0.10838974134222834,0.31138964311377304,-0.0034448952282275513,0.20644479699977225,-0.063098730957031,47.058757531218795,-2.1229279456986987,0.10494484611400029,1,-0.02499985694885254,-0.15499985218048096,-0.3799999952316284,-0.2049999237060547,0.12750005722045898,3,0.03828305430245971,1.7999961853173858,4.309999942779541,-1.1666706403134413,4.349999904632568,1.66668785961797,4.2800002098083505,0.03828305430245971
2103,2005-01-07,4.260000228881837,4.320000171661377,4.260000228881837,4.309999942779541,170481.0,-0.011600861847218313,-1.4000114441573306,1.6666454740522139,51.35138269931167,71.3558864656111,-0.014636004368001387,-0.05605574519628753,-0.2225193095827649,-0.09050609556875333,36.269692406442125,0.05999994277954013,0.11837826057288936,0.03750022649765139,-0.14359295960348906,0.21859341259879184,-0.05304636655291883,0.1280468195482216,0.13999986648559481,17.647174320367633,-26.941359381043007,0.09054659305057011,1,0.02499985694885165,-0.10000014305114835,-0.3250002861022958,-0.16000032424926847,0.039999961853026456,4,0.06631450117686954,2.3333227370260676,4.309999942779541,1.7999961853173858,4.309999942779541,-1.1666706403134413,4.349999904632568,0.06631450117686954
2104,2005-01-10,4.2800002098083505,4.300000190734863,4.260000228881837,4.2899999618530265,87552.0,0.004694830951162521,1.6666454740522336,0.1999961852808744,52.63157894736843,68.11293442241202,-0.02293919520560106,-0.054431217621996986,-0.24042716166704992,-0.11114893819780658,39.544466115716915,0.039999961853026456,0.1075812555982143,0.042000198364259056,-0.09604636603689176,0.18004676276540987,-0.027023083836316353,0.11102348056483446,0.11719988822936944,14.285714285714377,-25.184765235891028,0.06902328220057553,1,0.004999876022337979,-0.12000012397766202,-0.3450002670288095,-0.18000030517578214,0.1424999237060529,0,0.049065315657827346,-1.4000114441573306,4.260000228881837,2.3333227370260676,4.309999942779541,1.7999961853173858,4.309999942779541,0.049065315657827346
2105,2005-01-11,4.25,4.300000190734863,4.239999771118163,4.2800002098083505,84264.0,-0.007009394471430119,-1.3999847414146118,3.000095369797007,48.7804594385879,64.83733655226277,0.01314657258425811,-0.00499754837838573,-0.20896267950059055,-0.08181289116565527,42.21293004100068,0.06000041961670011,0.09520184428601564,-0.0005000114440916192,-0.08114876319742592,0.08014874030924268,-0.040824387320758326,0.03982436443257509,0.1444561006546019,8.333498901291774,-27.616465416694126,0.04032437587666699,1,0.04500007629394531,-0.07999992370605469,-0.3125,-0.15000009536743164,0.10500001907348633,1,0.037647022920496154,1.6666454740522336,4.2800002098083505,-1.4000114441573306,4.260000228881837,2.3333227370260676,4.309999942779541,0.037647022920496154
2106,2005-01-12,4.25,4.269999980926514,4.230000019073486,4.239999771118163,52436.0,0.0,-1.6666878596178911,-0.33333863148694653,54.054088885165974,62.201373082041925,0.023451107907414226,-0.001947026636591076,-0.20746821701846585,-0.08312248960706192,42.27220287425128,0.039999961853027344,0.09061464674554998,-0.0025000095367433417,-0.08087166503858967,0.07587164596510299,-0.04168583728766606,0.03668581821417938,0.13827784747314453,18.181778773836264,-17.827096317847,0.03918582775092304,1,0.06500005722045898,-0.07999992370605469,-0.29750001430511475,-0.17499995231628418,0.13000011444091797,2,0.042941149543313406,-1.3999847414146118,4.25,1.6666454740522336,4.2800002098083505,-1.4000114441573306,4.260000228881837,0.042941149543313406
2107,2005-01-13,4.260000228881837,4.269999980926514,4.239999771118163,4.260000228881837,61020.0,0.0023529950310203773,2.0000953697967407,0.0,55.263220636528274,59.503349418328085,0.020287367923443433,-0.010102433660339472,-0.21485982290913253,-0.09470680405914234,42.24461049128759,0.030000209808350498,0.07973919106491412,0.0060002088546760035,-0.07170375829179587,0.08370417600114788,-0.03285177471855949,0.0448521924279115,0.11878094888732793,33.333509939389785,-4.506235458405044,0.03885198357323587,1,0.05499982833862216,-0.09000015258789151,-0.30750024318695157,-0.2150001525878915,0.11999988555908114,3,0.052816876183977124,-1.6666878596178911,4.25,-1.3999847414146118,4.25,1.6666454740522336,4.2800002098083505,0.052816876183977124
2108,2005-01-14,4.2199997901916495,4.2800002098083505,4.199999809265137,4.25,213681.0,-0.009389773835924542,-1.285720124522338,-100.0,53.84611622589822,56.54905440550681,0.06562082761722188,0.02902326398081012,-0.17395130127924485,-0.05574077300675828,41.06484433880668,0.08000040054321378,0.07055433318929438,-0.03250021934509384,-0.11167367417773644,0.04667323548754876,-0.07208694676141558,0.007086508071227904,0.14985451805577465,19.99990463293127,-21.691644375544918,0.03958672741632133,1,0.08000016212463468,-0.04499971866607577,-0.26749980449676425,-0.1749997138977042,0.13000011444091886,4,0.05154033664027091,2.0000953697967407,4.260000228881837,-1.6666878596178911,4.25,-1.3999847414146118,4.25,0.05154033664027091
2109,2005-01-17,4.309999942779541,4.329999923706056,4.230000019073486,4.239999771118163,334558.0,0.021327051436607736,-1.2222281091219473,-2.3333227370261067,60.00000000000004,55.22961358287045,-0.021988689954135943,-0.05929126223767689,-0.2603669517564562,-0.146262488246375,40.01370066698758,0.11000013351440607,0.0619259858301735,0.05449993610382098,-0.028718310101040423,0.13771818230868238,0.012890813001390278,0.09610905920625168,0.04626600554929983,84.61541283057566,40.9455694436797,0.041609123102430715,1,-0.029999971389770508,-0.13499987125396729,-0.35749995708465576,-0.2649998664855957,0.10249996185302734,0,-0.002320128115414488,-1.285720124522338,4.2199997901916495,2.0000953697967407,4.260000228881837,-1.6666878596178911,4.25,-0.002320128115414488
2110,2005-01-18,4.320000171661377,4.3400001525878915,4.300000190734863,4.320000171661377,138893.0,0.00232023875048748,-1.0000000000000444,0.0,63.6363734883483,55.437578483486405,-0.04100389737127674,-0.06805519620153788,-0.2662701837361059,-0.15673142394389394,39.364180799344275,0.03999996185302823,0.05299190207273874,0.06150016784667933,-0.0265848186371338,0.14958515433049246,0.017457674604772322,0.10554266108858634,0.023764485542367986,85.71433437101874,38.31919802818413,0.04404249324190674,1,-0.05000019073486328,-0.1400001049041748,-0.37750017642974854,-0.27500009536743164,0.09749984741210938,1,0.023726842078714006,-1.2222281091219473,4.309999942779541,-1.285720124522338,4.2199997901916495,2.0000953697967407,4.260000228881837,0.023726842078714006
2111,2005-01-19,4.320000171661377,4.349999904632568,4.300000190734863,4.3400001525878915,170415.0,0.0,1.5000178816236514,-100.0,60.97560691947506,55.61542524896487,-0.04407069131900432,-0.06675209036998453,-0.2620887156329985,-0.15720488916374276,38.7161392433697,0.04999971389770508,0.03890679896080318,0.05850017070770264,-0.03378668565422416,0.15078702706962943,0.01235674252673924,0.10464359888866603,-0.12000036239624023,80.00019073474202,31.57405975016846,0.04614342818096349,1,-0.045000314712524414,-0.12000012397766113,-0.3750001788139343,-0.27500009536743164,0.06500005722045987,2,0.008101816208643697,-1.0000000000000444,4.320000171661377,-1.2222281091219473,4.309999942779541,-1.285720124522338,4.2199997901916495,0.008101816208643697
2112,2005-01-20,4.300000190734863,4.349999904632568,4.300000190734863,4.3400001525878915,267772.0,-0.004629625030506013,-1.4999880790596762,1.9999999999999556,58.13954004149578,56.36966495365199,-0.02865134021052551,-0.04263742101481327,-0.23547442408666264,-0.1377994790829078,38.67542440285418,0.04999971389770508,0.02709632671364748,0.03450016975402814,-0.05714571307431093,0.12614605258236722,-0.01132277166014184,0.08032311116819812,-0.0970003795623775,66.6668785941578,17.67810103880646,0.04582294141416962,1,-0.025000333786010742,-0.02500009536743164,-0.26750028133392423,-0.26000022888183594,0.03999996185302823,3,0.018604632594767967,1.5000178816236514,4.320000171661377,-1.0000000000000444,4.320000171661377,-1.2222281091219473,4.309999942779541,0.018604632594767967
2113,2005-01-21,4.400000095367432,4.420000076293945,4.300000190734863,4.329999923706056,545955.0,0.02325579074346007,1.1818134528603692,-1.7500059604701008,62.49997516475685,57.4661534222507,-0.11924356168532313,-0.1354029047833798,-0.3262721220998923,-0.23957488468609078,38.87429943520778,0.11999988555908203,0.02393940433521813,0.12550005912780726,0.018586330255029537,0.232413788000585,0.0720431946914184,0.17895692356419612,-0.19406028232574446,89.47369741930788,42.3999782112849,0.05345686443638888,1,-0.09000015258789062,-0.10500001907348633,-0.36250007152557373,-0.3950002193450928,-0.01000022888183505,4,-0.004545450112051319,-1.4999880790596762,4.300000190734863,1.5000178816236514,4.320000171661377,-1.0000000000000444,4.320000171661377,-0.004545450112051319
2114,2005-01-24,4.440000057220459,4.619999885559082,4.420000076293945,4.420000076293945,823315.0,0.009090900224102638,-19.0,0.2857133125796182,59.99999999999993,58.71276904018538,-0.14992720824865113,-0.16412811404832262,-0.3577048603302444,-0.28161478511743,40.174042438276835,0.2199997901916504,0.023038377891668738,0.15300002098083532,0.030379424065456462,0.27562061789621417,0.09168972252314589,0.21431031943852474,-0.22549783364868148,43.75,0.5955727146793208,0.06131029845768953,1,-0.03000020980834961,-0.04500007629394531,-0.3424999713897705,-0.38499999046325684,-0.0774998664855957,0,-0.020270304375678894,1.1818134528603692,4.400000095367432,-1.4999880790596762,4.300000190734863,1.5000178816236514,4.320000171661377,-0.020270304375678894
2115,2005-01-25,4.510000228881836,4.53000020980835,4.449999809265137,4.46999979019165,376710.0,0.015765804225056357,1.0,2.0000238418806475,70.83332091572402,60.57712815469183,-0.20022345019697774,-0.22270649268936538,-0.4165358681484772,-0.35502494612446256,41.751017166801006,0.09000015258789062,0.031276271263776856,0.208500170707703,0.05463410354237919,0.3623662378730268,0.13156713712504065,0.28543320429036534,-0.2711681455908206,65.62507450587702,23.238748558503417,0.07693303358266203,1,-0.10000038146972656,-0.11500024795532227,-0.38750016689300537,-0.4550001621246338,-0.12750005722045898,1,-0.02161869607564093,-19.0,4.440000057220459,1.1818134528603692,4.400000095367432,-1.4999880790596762,4.300000190734863,-0.02161869607564093
2116,2005-01-26,4.539999961853027,4.610000133514403,4.510000228881836,4.550000190734863,356400.0,0.006651825154924573,-1.8571525885558329,-0.25000298019955414,72.5489902753402,62.49776922567093,-0.20647353608232333,-0.2381376830596782,-0.4357546905059646,-0.3870174696633306,43.7508744631143,0.09999990463256747,0.039184530355012015,0.22149989604949916,0.041877461741694155,0.40112233035730416,0.1316886788955971,0.3113111132034012,-0.2782978104259284,75.0,31.833053102572066,0.08981121715390229,1,-0.13000011444091797,-0.14499998092651367,-0.4174998998641968,-0.4849998950958252,-0.17999982833862394,2,-0.026982366477717346,1.0,4.510000228881836,-19.0,4.440000057220459,1.1818134528603692,4.400000095367432,-0.026982366477717346
2117,2005-01-27,4.46999979019165,4.539999961853027,4.420000076293945,4.539999961853027,184051.0,-0.015418540143072201,2.428559750955375,6.999856952126645,69.8112358782284,64.27167140926318,-0.11572164241813532,-0.15730029864410788,-0.35524235841540897,-0.3184793393466805,44.3331362390222,0.11999988555908203,0.05069937868595442,0.13949973583221453,-0.04715781918752793,0.326157290851957,0.0461709583223433,0.23282851334208576,-0.18679977471663278,53.12492549412298,6.451893810870857,0.09332877750987126,1,-0.04499983787536621,-0.07499980926513672,-0.3449997305870056,-0.41499972343444824,-0.09999990463256836,3,-0.019015562706809264,-1.8571525885558329,4.539999961853027,1.0,4.510000228881836,-19.0,4.440000057220459,-0.019015562706809264
2118,2005-01-28,4.449999809265137,4.480000019073486,4.429999828338623,4.429999828338623,142469.0,-0.004474268873658316,-4.0000238418806475,-0.2857133125796146,66.03766285527642,64.94252283762721,-0.06667694553864578,-0.1264569224318901,-0.3244235017060477,-0.29975319894089303,44.94686416481388,0.05000019073486328,0.06056122315311452,0.10849976539611816,-0.07914766013438612,0.29614719092662245,0.014676052630866465,0.20232347816136986,-0.14659180158507557,14.999880790596762,-34.292309867564214,0.09382371276525207,1,0.010000228881835938,-0.05499982833862305,-0.32499974966049194,-0.39499974250793457,-0.03749990463256836,4,-0.024719025031915698,2.428559750955375,4.46999979019165,-1.8571525885558329,4.539999961853027,1.0,4.510000228881836,-0.024719025031915698
2119,2005-01-31,4.440000057220459,4.46999979019165,4.429999828338623,4.449999809265137,56214.0,-0.0022471353872549615,-1.6666454740522927,-0.49998807905967624,68.62743081429636,65.49708476273256,-0.040563049196824075,-0.10946827871936193,-0.30349801008891486,-0.29093869262599803,44.8964356023004,0.039999961853027344,0.07008773521606937,0.09050002098083532,-0.09973247828822007,0.2807325202498907,-0.004616228653692822,0.18561627061536345,-0.11759653686765681,10.526302580692166,-42.13148654630765,0.09511624963452774,1,0.019999980926513672,-0.04500007629394531,-0.3125,-0.38499999046325684,-0.039999961853027344,0,-0.011261304074433598,-4.0000238418806475,4.449999809265137,2.428559750955375,4.46999979019165,-1.8571525885558329,4.539999961853027,-0.011261304074433598
2120,2005-02-01,4.389999866485597,4.5,4.380000114440918,4.489999771118164,197317.0,-0.011261304074433598,-1.000007947325129,10.000238424490876,62.49996806899143,65.66645822378993,0.022809472676591724,-0.059361221887664684,-0.24292782128452917,-0.24386357496097588,43.93044913799423,0.11999988555908203,0.0834906564108362,0.0384998321533212,-0.15259391969603264,0.22959358400267504,-0.057047043771356165,0.13404670807799857,-0.04974056422041784,4.347717919746643,-50.4952677156156,0.09554687592467706,2,0.07000017166137606,0.005000114440917081,-0.25249981880188077,-0.33499979972839444,-0.017499923706055576,1,-0.006264163231683217,-1.6666454740522927,4.440000057220459,-4.0000238418806475,4.449999809265137,2.428559750955375,4.46999979019165,-0.006264163231683217
2121,2005-02-02,4.392499923706056,4.440000057220459,4.349999904632568,4.349999904632568,358273.0,0.0005694891335976671,-3.235299397502496,-0.42500059604702883,61.99090687835615,66.09438787232996,0.03539743257217953,-0.05835560640258741,-0.234288520185868,-0.24818616030851715,42.74594375571095,0.09000015258789062,0.08771151569984514,0.0368748903274545,-0.15400855466477203,0.22775833531968104,-0.05856683216865921,0.1323166128235682,0.22749996185302646,22.368424354827436,-33.74148106063204,0.09544172249611348,2,0.06750011444091708,0.002500057220458096,-0.21749985218048185,-0.3374998569488534,-0.05749988555908203,2,-0.0022765514441356327,-1.000007947325129,4.389999866485597,-1.6666454740522927,4.440000057220459,-4.0000238418806475,4.449999809265137,-0.0022765514441356327
2122,2005-02-03,4.474999904632568,4.550000190734863,4.4025001525878915,4.4025001525878915,596250.0,0.018782010781893232,-3.0689804857837024,1.705875753121823,71.42857142857153,67.08645412386494,-0.02197969480138262,-0.13477013210064825,-0.306717468694079,-0.33332480934281694,41.78462962645164,0.1575002670288077,0.09217109322627959,0.11112487316131592,-0.08562813101109512,0.30787787733372696,0.012748371075110398,0.20950137524752144,0.1395999813079838,62.499910593160735,1.7470542392286958,0.09837650208620535,2,0.009999990463256836,-0.06999993324279785,-0.2924997806549072,-0.4199998378753662,-0.11749982833862394,3,-0.025698273423227502,-3.235299397502496,4.392499923706056,-1.000007947325129,4.389999866485597,-1.6666454740522927,4.440000057220459,-0.025698273423227502
2123,2005-02-04,4.542500019073486,4.574999809265137,4.510000228881836,4.512499809265137,434625.0,0.015083824777524901,-2.714328533086282,0.4137974125740795,70.30567540104286,68.23152916842527,-0.07503074897991002,-0.18974947157678912,-0.36186503500339384,-0.4030978702987671,41.47161750854691,0.09999990463256836,0.10127895046950908,0.16449999809265137,-0.04121180445062045,0.3702118006359232,0.06164409682101546,0.2673558993642873,0.06680786724090648,85.55564268139423,26.67197254186312,0.10285590127163569,2,-0.0625,-0.13250017166137695,-0.3549998998641968,-0.4874999523162842,-0.27500009536743075,4,-0.03797471277712583,-3.0689804857837024,4.474999904632568,-3.235299397502496,4.392499923706056,-1.000007947325129,4.389999866485597,-0.03797471277712583
2124,2005-02-07,4.489999771118164,4.614999771118164,4.480000019073486,4.572500228881836,379949.0,-0.011557566920171514,-1.6341424836479685,-2.749996026384805,63.82110007451066,67.45239351940155,-0.0164187857047553,-0.12723323580614743,-0.29801237140818415,-0.35256024530130325,41.22991634433519,0.13499975204467773,0.11335343992137847,0.10149977207183802,-0.10458778334042762,0.30758732748410367,-0.0015440056342947983,0.20454354977797085,-0.1399998664855957,52.83016491376441,-2.5497410402693106,0.10304377770613296,2,-0.0074999332427978516,-0.07999992370605469,-0.31499969959259033,-0.4349997043609619,-0.20999956130981356,0,-0.017260550208512693,-2.714328533086282,4.542500019073486,-3.0689804857837024,4.474999904632568,-3.235299397502496,4.392499923706056,-0.017260550208512693
2125,2005-02-08,4.4099998474121085,4.485000133514403,4.4099998474121085,4.485000133514403,327722.0,-0.0178173558539253,1.0,0.9090893327784714,56.47479521735873,65.6663718462925,0.053534009416946304,-0.03650347711340718,-0.20703319704358858,-0.27564675048242737,41.044044927882204,0.07999992370605558,0.1138861207029418,0.013499855995177334,-0.18210575071619406,0.20910546270654873,-0.08430294736050836,0.11130265935086303,-0.054699945449828036,22.64149924875584,-28.400364990008246,0.09780280335568564,2,0.07249999046325772,8.881784197001252e-16,-0.22999978065490634,-0.35499978065490634,-0.2199997901916495,1,-0.0022675175489053068,-1.6341424836479685,4.489999771118164,-2.714328533086282,4.542500019073486,-3.0689804857837024,4.474999904632568,-0.0022675175489053068
2126,2005-02-09,4.432499885559082,4.487500190734863,4.420000076293945,4.429999828338623,181170.0,0.00510204964296701,-5.000127159054784,-0.033333969113785625,59.49818289211383,64.52047707005755,0.015848054083945406,-0.047041916780290016,-0.2180661637583885,-0.300016019390271,41.071091950992475,0.0775003433227548,0.11404071407485894,0.026874899864196777,-0.15660652786194618,0.21035632759033973,-0.0648658139988747,0.11861561372726825,-0.07200598621368393,14.11754674134475,-33.50419829043271,0.09174071386307142,2,0.04999995231628418,-0.022500038146972656,-0.21499979496002197,-0.3474998474121094,-0.21749973297119052,2,-0.013536366458805515,1.0,4.4099998474121085,-1.6341424836479685,4.489999771118164,-2.714328533086282,4.542500019073486,-0.013536366458805515
2127,2005-02-10,4.485000133514403,4.565000057220459,4.429999828338623,4.4375,311517.0,0.011844387887378183,-3.3199743654299514,18.999618539004032,56.53845871694232,63.46500994357598,-0.03833160673328884,-0.08624318761537442,-0.2592199933518726,-0.35441853119555145,41.28963058827867,0.13500022888183594,0.10311300314210392,0.06812515258789009,-0.10506376735810363,0.24131407253388382,-0.018469307385106326,0.1547196125608865,-0.11941611673355013,36.58551903162463,-5.505029669223468,0.08659445997299668,2,-0.0025002956390371978,-0.07500028610229403,-0.26750004291534335,-0.40000009536743075,-0.2850003242492667,3,-0.03344483632153006,-5.000127159054784,4.432499885559082,1.0,4.4099998474121085,-1.6341424836479685,4.489999771118164,-0.03344483632153006
2128,2005-02-11,4.4375,4.53000020980835,4.434999942779541,4.5,133647.0,-0.0105908878707619,-1.8148179544780232,-1.315785775234678,49.809881795284426,61.374171163685766,0.008056154689877637,-0.022781004403062965,-0.19972432189926437,-0.308796841978654,42.38996292887195,0.0950002670288086,0.08592783321110353,0.009750008583068848,-0.13662632189051838,0.15612633905665607,-0.06343815665372432,0.08293817381986202,-0.0669276681324007,13.414713571953966,-27.290027672569295,0.07318816523679353,2,0.04499983787536621,-0.027500152587890625,-0.21749991178512573,-0.35249996185302734,-0.23750019073486328,4,-0.01802815182108297,-3.3199743654299514,4.485000133514403,-5.000127159054784,4.432499885559082,1.0,4.4099998474121085,-0.01802815182108297
2129,2005-02-14,4.300000190734863,4.497499942779541,4.239999771118163,4.449999809265137,862510.0,-0.03098587251045337,1.1020431995204452,2.399993896484375,35.517246368804706,58.37609097477613,0.1381349076446199,0.12008822255125828,-0.0512570335825675,-0.1727167313520095,42.14656883869811,0.25750017166137784,0.07069489899974357,-0.12724981307983363,-0.2753774827307405,0.020877856571073217,-0.2013136479052866,-0.05318597825438065,0.3149995803833008,18.46165132230518,-18.302212647591183,0.0740638348254533,2,0.12749958038330078,0.1099996566772461,-0.0775001049041748,-0.21500015258789062,-0.13500022888183683,0,-0.0075582012993477,-1.8148179544780232,4.4375,-3.3199743654299514,4.485000133514403,-5.000127159054784,4.432499885559082,-0.0075582012993477
2130,2005-02-15,4.422500133514403,4.429999828338623,4.2800002098083505,4.300000190734863,708060.0,0.02848835752228296,1.1818232260704484,-0.8166683620919793,42.813471354502276,56.24526480545904,0.023166111968389025,0.005966978243693966,-0.16307418503448812,-0.29577877949799625,41.78653156311686,0.14999961853027255,0.06158393591776168,-0.009874868392945046,-0.14921036174693292,0.12946062496104283,-0.07954261506993898,0.05979287828404889,0.18499963760376037,56.15390822726757,23.225880047322562,0.0696677466769939,2,0.004999637603760654,-0.012500286102294034,-0.20000004768371493,-0.33750009536743075,-0.34250020980834783,1,-0.032221575896892785,1.1020431995204452,4.300000190734863,-1.8148179544780232,4.4375,-3.3199743654299514,4.485000133514403,-0.032221575896892785
2131,2005-02-16,4.355000019073486,4.445000171661377,4.349999904632568,4.445000171661377,317401.0,-0.015262885789282477,1.1111134658585173,-0.7346954663469639,42.94480394107112,53.08040175129232,0.09475160690502538,0.08034285679955389,-0.08416586486363364,-0.2289196442308663,41.34893382788791,0.0950002670288086,0.04977232975633772,-0.0791249752044676,-0.21330148082984923,0.05505153042091404,-0.14621322801715841,-0.012036722391776777,0.2451497520446777,35.384660528922154,4.804388096021782,0.06708825281269087,2,0.07249975204467773,0.05499982833862305,-0.12249994277954102,-0.26999998092651367,-0.23000001907348633,2,-0.0378874767233941,1.1818232260704484,4.422500133514403,1.1020431995204452,4.300000190734863,-1.8148179544780232,4.4375,-0.0378874767233941
2132,2005-02-17,4.380000114440918,4.420000076293945,4.322500228881837,4.380000114440918,294336.0,0.005740550001823053,1.4374985098824373,-0.0,45.73172930092237,50.349963295723384,0.061305575985457494,0.06497474396052638,-0.09723203871982644,-0.2534638237746041,40.781280602583855,0.09749984741210849,0.04505442332538401,-0.05812487602233851,-0.17963803748923546,0.06338828544455843,-0.11888145675578699,0.002631704711109961,0.21294665667724644,48.27590742796086,15.075244133187347,0.0607565807334484,2,0.047499656677246094,0.029999732971191406,-0.13750004768371582,-0.2950000762939453,-0.25500011444091797,3,-0.03767122318308158,1.1111134658585173,4.355000019073486,1.1818232260704484,4.422500133514403,1.1020431995204452,4.300000190734863,-0.03767122318308158
2133,2005-02-18,4.380000114440918,4.400000095367432,4.329999923706056,4.400000095367432,159523.0,0.0,6.000023841880559,-100.0,46.29630392742663,48.40276372382516,0.04004169783331868,0.06682576212820024,-0.08634158121330593,-0.2539613074131193,39.490178100228924,0.07000017166137606,0.04061403355445936,-0.05712487697601354,-0.18027722043357386,0.06602746648154678,-0.1187010487047937,0.004451294752766621,0.20588771667724615,54.36902912315739,17.544248824254453,0.06157617172878038,2,0.022499799728393555,0.029999732971191406,-0.13750004768371582,-0.2950000762939453,-0.25500011444091797,4,-0.041095959012037,1.4374985098824373,4.380000114440918,1.1111134658585173,4.355000019073486,1.1818232260704484,4.422500133514403,-0.041095959012037
2134,2005-02-21,4.349999904632568,4.389999866485597,4.199999809265137,4.385000228881837,427077.0,-0.00684936279098225,7.444522151931974,1.75001788141053,47.46835977865117,47.40204867507987,0.05374650975640893,0.09458720818418076,-0.0452526024118427,-0.22431873888204112,36.87385721558197,0.19000005722045987,0.02106615863129324,-0.08262507915496808,-0.21176668804038545,0.046516529730449285,-0.14719588359767677,-0.0180542747122594,0.22897016528559533,61.224438160150875,19.453305805467927,0.06457080444270849,2,0.03250002861022949,0.059999942779541016,-0.1124998927116394,-0.2649998664855957,-0.25,0,-0.03448278130022209,6.000023841880559,4.380000114440918,1.4374985098824373,4.380000114440918,1.1111134658585173,4.355000019073486,-0.03448278130022209
2135,2005-02-22,4.412499904632568,4.4375,4.300000190734863,4.349999904632568,268925.0,0.01436781640694762,1.4444369092527445,-1.7856977425375222,51.17646827829979,46.47741371798942,-0.009344205793725635,0.025727254700655067,-0.09667608827342633,-0.2864972338833054,33.94668119607014,0.13749980926513672,-0.0021637080041259082,-0.015250062942504528,-0.1393562666445627,0.10885614075955363,-0.07730316479353405,0.046803038908524996,0.151311354859474,86.73460450795343,40.7531505283727,0.062053101851029184,2,-0.029999971389770508,-0.0025000572204589844,-0.18499988317489624,-0.3274998664855957,-0.33999967575073153,1,-0.056090639802552356,7.444522151931974,4.349999904632568,6.000023841880559,4.380000114440918,1.4374985098824373,4.380000114440918,-0.056090639802552356
2136,2005-02-23,4.417500019073486,4.452499866485597,4.375,4.425000190734863,690815.0,0.0011331704360306727,1.4800146485492176,-0.12000274658203125,46.27832933757681,45.33739934250436,-0.018657886682175828,0.011677932111815892,-0.0970831777430341,-0.29098382877987916,30.44178105909442,0.07749986648559659,-0.018974057718624593,-0.004124951362610041,-0.11643640737216909,0.10818650464694901,-0.06028067936738957,0.052030776642169485,0.1317587824094799,86.13867743342664,40.50152964248862,0.056155728004779415,2,-0.052500009536743164,-0.007500171661376953,-0.19249999523162842,-0.33249998092651367,-0.31750011444091797,2,-0.07640070037582414,1.4444369092527445,4.412499904632568,7.444522151931974,4.349999904632568,6.000023841880559,4.380000114440918,-0.07640070037582414
2137,2005-02-24,4.385000228881837,4.449999809265137,4.360000133514403,4.449999809265137,158623.0,-0.00735705490692129,1.7692386695424074,8.666412359336139,39.32205778808537,44.172085563926686,-0.0020504500549156646,0.03950890563467535,-0.060918072563495684,-0.2576752801885549,28.391274447600157,0.08999967575073331,-0.026426924301129695,-0.032374763488769,-0.14340425431140158,0.07865472733386358,-0.08788950890008529,0.023139981922547292,0.15028821291241634,73.26747631394583,31.329782910260356,0.05551474541131639,2,-0.03625035285949796,0.02499961853027255,-0.14750027656555265,-0.30000019073486417,-0.2650003433227548,3,-0.05929309357143098,1.4800146485492176,4.417500019073486,1.4444369092527445,4.412499904632568,7.444522151931974,4.349999904632568,-0.05929309357143098
2138,2005-02-25,4.3400001525878915,4.4375,4.3400001525878915,4.4375,164474.0,-0.010262274559885265,-1.0000000000000182,1.5000073360036454,39.72606050471548,44.63973157902789,0.030915971614548177,0.07994433458281502,-0.013344773051918501,-0.21196023292647315,26.299952390968794,0.09749984741210849,-0.039932000311004856,-0.07187485694885165,-0.18692481692883423,0.043175103031130924,-0.12939983693884294,-0.014349876958860364,0.18187674390519692,55.445667959005384,14.270881945714358,0.05752497998999131,2,-0.013750314712525302,0.06999969482421786,-0.06500017642974942,-0.25500011444091886,-0.19000005722045987,4,-0.04953920392368871,1.7692386695424074,4.385000228881837,1.4800146485492176,4.417500019073486,1.4444369092527445,4.412499904632568,-0.04953920392368871
2139,2005-02-28,4.389999866485597,4.389999866485597,4.349999904632568,4.349999904632568,125195.0,0.011520670999951577,-1.0000000000000444,-0.4102566610587397,48.57143051770201,45.27950481938341,-0.005559350616078262,0.027412101070969364,-0.06013720839961767,-0.2609469714324364,24.09561269173743,0.04999971389770508,-0.05430977218882749,-0.01937513351440323,-0.13402411336319542,0.09527384633438896,-0.07669962343879888,0.03794935640999242,0.11900194651837381,59.016306302081134,14.857011465001975,0.05732448992439598,2,-0.06375002861023038,0.019999980926512784,-0.08749985694885343,-0.2949998378753671,-0.2624998092651376,0,-0.06036443611506115,-1.0000000000000182,4.3400001525878915,1.7692386695424074,4.385000228881837,1.4800146485492176,4.417500019073486,-0.06036443611506115
2140,2005-03-01,4.362500190734863,4.429999828338623,4.355000019073486,4.3975000381469735,647159.0,-0.006264163231683217,-1.9999809265864312,-0.8749970197649218,45.035482099328206,45.51180239252309,0.014007307007711134,0.05559639283153306,-0.03000606218752111,-0.23082756475908184,22.475251504685822,0.07499980926513672,-0.06137026504241483,-0.04549982547760045,-0.16177525718893726,0.07077560623373635,-0.10363754133326886,0.01263789037806795,0.1341415421195542,20.000084771265144,-26.804319762674602,0.058137715855668445,3,-0.03625035285949707,0.04499959945678711,0.03999972343444824,-0.16750025749206543,-0.0775003433227548,1,-0.06017198272215474,-1.0000000000000444,4.389999866485597,-1.0000000000000182,4.3400001525878915,1.7692386695424074,4.385000228881837,-0.06017198272215474
2141,2005-03-02,4.382500171661377,4.392499923706056,4.320000171661377,4.389999866485597,166067.0,0.004584522648042544,10.600137331195564,0.21427792915533328,42.3791811017816,45.139297037063,-0.0018791597275269467,0.036689957161967435,-0.04708791590648431,-0.24726655934221498,21.362189879036997,0.07249975204467862,-0.0445669053583817,-0.02499985694885254,-0.14164134595255096,0.09164163205484588,-0.0833206014507013,0.033320887552996226,0.10227588424946887,48.07705709957488,-0.01914287822054206,0.05832074450184912,3,-0.05625033378601074,0.024999618530273438,0.01999974250793457,-0.13750028610229492,-0.10249996185302646,2,-0.0707358655189787,-1.9999809265864312,4.362500190734863,-1.0000000000000444,4.389999866485597,-1.0000000000000182,4.3400001525878915,-0.0707358655189787
2142,2005-03-03,4.360000133514403,4.440000057220459,4.355000019073486,4.394999980926514,258052.0,-0.005134064407450789,-2.7777730682829653,4.666836215665893,44.015450270821525,44.88586885299577,0.019540416613051725,0.052841994135628845,-0.02058150651305013,-0.22130021963936475,19.300438182270916,0.08500003814697266,-0.042731455615901304,-0.04174990653991806,-0.1556876872976396,0.07218787421780348,-0.09871879691877883,0.015218983838942712,0.11338487253061391,33.33333333333259,-18.35878123201578,0.05696889037886072,3,-0.0337502956390372,0.04749965667724698,0.042499780654908115,-0.11500024795532138,0.029999732971193183,3,-0.0596330781926514,10.600137331195564,4.382500171661377,-1.9999809265864312,4.362500190734863,-1.0000000000000444,4.389999866485597,-0.0596330781926514
2143,2005-03-04,4.369999885559082,4.387499809265137,4.364999771118163,4.372499942779541,239769.0,0.00229352104093139,-2.599923707800508,0.07143051771116984,56.73074630588399,45.915022911577196,0.008909928697494074,0.03083739740112712,-0.026376086622619255,-0.22726131747499423,16.963616126183773,0.02749967575073331,-0.03567599223935769,-0.023125147819518688,-0.11645347133943496,0.07020317570039758,-0.06978930957947682,0.023539013940439446,0.09244971261473989,41.66646798432794,-13.641288212512023,0.04666416175995802,3,0.006250143051147461,0.03749990463256836,0.040000081062316895,-0.125,0.13750028610229492,4,-0.05720823948443099,-2.7777730682829653,4.360000133514403,10.600137331195564,4.382500171661377,-1.9999809265864312,4.362500190734863,-0.05720823948443099
2144,2005-03-07,4.412499904632568,4.442500114440918,4.349999904632568,4.4099998474121085,192035.0,0.009725405076995486,1.959984130980446,-1.0000000000003553,48.863609270590274,45.658038577387245,-0.026588155339739572,-0.01872653300685556,-0.06312324926588886,-0.26527487425170815,14.455276961676303,0.09250020980834961,-0.031931048687793506,0.02324986457824707,-0.058910050377337875,0.10540977953383202,-0.017830092899545846,0.06432982205603999,0.03945170198490633,75.51002137009976,19.47034157529184,0.04107995747779265,3,-0.02624988555908203,-0.005000114440917969,0.015000104904174805,-0.16750001907348633,0.03000020980834961,0,-0.0594900430455636,-2.599923707800508,4.369999885559082,-2.7777730682829653,4.360000133514403,10.600137331195564,4.382500171661377,-0.0594900430455636
2145,2005-03-08,4.400000095367432,4.420000076293945,4.364999771118163,4.420000076293945,115568.0,-0.002832818024996131,4.50003576282106,-7.999809269499352,55.844176754578235,46.72091051260962,-0.017933844205689553,-0.0073933527042058245,-0.04586435003346345,-0.25039147218074653,12.85983244130667,0.05500030517578214,-0.028907695438181946,0.011250042915344594,-0.07049887261323562,0.0929989584439248,-0.029624414848945513,0.0521245006796347,0.04250001907348633,65.30609067306082,6.378832789924495,0.04087445776429011,3,-0.015000104904174805,0.00749969482421875,0.027499914169311523,-0.1550002098083496,0.1574997901916504,1,-0.06193182550924847,1.959984130980446,4.412499904632568,-2.599923707800508,4.369999885559082,-2.7777730682829653,4.360000133514403,-0.06193182550924847
2146,2005-03-09,4.372499942779541,4.420000076293945,4.3400001525878915,4.4099998474121085,241236.0,-0.00625003454360018,1.7825885045651377,1.8749970197648747,49.032234247426615,47.79981900809199,0.0028069426217323112,0.016212503134831913,-0.013181781721275598,-0.21968541211812198,11.047169545041427,0.0799999237060538,-0.02527354750260624,-0.013250112533569336,-0.09260769521610612,0.06610747014896745,-0.05292890387483773,0.026428678807699058,0.07000017166137695,31.707124182397827,-27.3873656808739,0.03967879134126831,3,0.008750200271606445,0.034999847412109375,0.05500006675720215,-0.12750005722045898,0.3274998664855957,2,-0.020011457178387038,4.50003576282106,4.400000095367432,1.959984130980446,4.412499904632568,-2.599923707800508,4.369999885559082,-0.020011457178387038
2147,2005-03-10,4.3350000381469735,4.385000228881837,4.329999923706056,4.369999885559082,126341.0,-0.008576307632546132,-1.444453863434166,0.9333316379080131,44.70586387340579,48.35313049350202,0.03628410805163895,0.04416284023565531,0.02820449225638999,-0.179005437979173,8.547076899039778,0.05500030517578125,-0.03103718753499063,-0.04325001239776505,-0.11054935618539563,0.024049331389865536,-0.07689968429158078,-0.009600340503949312,0.097800064086913,4.444538634340729,-52.96546513763603,0.033649671893815444,3,0.046250104904173917,0.07249975204467685,0.09249997138976962,-0.09000015258789151,0.18499994277954013,3,-0.012687388201761851,1.7825885045651377,4.372499942779541,4.50003576282106,4.400000095367432,1.959984130980446,4.412499904632568,-0.012687388201761851
2148,2005-03-11,4.357500076293944,4.380000114440918,4.3400001525878915,4.380000114440918,47466.0,0.005190320172774099,2.5555461365658516,0.642861035422385,50.89822616180054,48.61166334284631,0.018469782726691086,0.016192295899426945,0.009932404380562865,-0.19832196044368455,5.9118761398535735,0.045000076293944424,-0.032306477138353884,-0.01674997806549161,-0.07850281901267486,0.04500286288169164,-0.04762639853908279,0.014126442408099571,0.06598801422119216,24.44453863433931,-31.141127070417497,0.030876420473591532,3,0.023750066757203037,0.049999713897705966,0.08749985694885343,-0.10750007629394442,0.20749998092651456,4,0.007458356769391772,-1.444453863434166,4.3350000381469735,1.7825885045651377,4.372499942779541,4.50003576282106,4.400000095367432,0.007458356769391772
2149,2005-03-14,4.267499923706056,4.394999980926514,4.260000228881837,4.369999885559082,184474.0,-0.020654079406106196,-1.2978808022271657,4.555546136565711,33.70783868088394,47.353036296352506,0.09975638521838182,0.10923321180086365,0.10158996657515029,-0.10594866165997896,5.702463882090607,0.13499975204467685,-0.02738912318508735,-0.10512511730193985,-0.17612318734595167,-0.034127047257928034,-0.14062415232394532,-0.06962608227993439,0.14704863555908076,4.687313735307467,-45.0184250412158,0.03549903502200586,3,0.08375024795532138,0.13999986648559481,0.17750000953674228,-0.00749993324279874,0.7425003051757804,0,0.056239074925839905,2.5555461365658516,4.357500076293944,-1.444453863434166,4.3350000381469735,1.7825885045651377,4.372499942779541,0.056239074925839905
2150,2005-03-15,4.2800002098083505,4.332499980926514,4.25,4.25,148143.0,0.002929182501645977,-4.499960263848049,-0.29268508266732296,34.80663041645592,46.51164177576075,0.08305713521517344,0.09013086690688876,0.08866987205319443,-0.1158193452218832,5.521579683850108,0.08249998092651367,-0.019184552162756496,-0.08549983501434255,-0.16366291871127014,-0.007336751317414958,-0.1245813768628059,-0.0464182931658792,0.1259663994567859,17.647174320367633,-26.316109791773222,0.039081541848463644,3,0.06624984741210849,0.10249972343444735,0.1662496328353873,-0.02000021934509366,0.5399999618530265,1,0.037967265576335896,-1.2978808022271657,4.267499923706056,2.5555461365658516,4.357500076293944,-1.444453863434166,4.3350000381469735,0.037967265576335896
2151,2005-03-16,4.190000057220459,4.320000171661377,4.162499904632568,4.297500133514403,105241.0,-0.021028072003744458,1.0655752057433023,-3.5833108161804255,30.882326816867206,45.05240583643249,0.15967061263302096,0.17616805742389197,0.1784852666591048,-0.02384591548777948,5.514771938952916,0.1575002670288086,-0.025208167640522916,-0.1672499895095827,-0.2780829288361506,-0.056417050183014794,-0.2226664591728662,-0.11183351984629919,0.20772788004467735,11.82801873713053,-27.254130871121028,0.05541646966328382,3,0.11249995231628418,0.1737499237060547,0.2562497854232788,0.06999993324279785,0.6100001335144043,2,0.08770878838183438,-4.499960263848049,4.2800002098083505,-1.2978808022271657,4.267499923706056,2.5555461365658516,4.357500076293944,0.08770878838183438
2152,2005-03-17,4.2150001525878915,4.257500171661377,4.190000057220459,4.199999809265137,150730.0,0.005966609791413058,-2.85716621253406,-0.13953797838932117,37.24489200119891,42.88731091368971,0.1250942404543478,0.14563980037234625,0.15358710729274616,-0.046387983604824434,5.812472098266462,0.06750011444091797,-0.026121375559961635,-0.1339998960494988,-0.2610762796444188,-0.006923512454578784,-0.1975380878469588,-0.07046170425203879,0.16861410271929067,22.58074439896016,-13.835378563447495,0.06353819179745988,3,0.08749985694885165,0.14874982833862216,0.23124969005584628,0.04499983787536532,0.7849998474121085,3,0.1150651575610191,1.0655752057433023,4.190000057220459,-4.499960263848049,4.2800002098083505,-1.2978808022271657,4.267499923706056,0.1150651575610191
2153,2005-03-18,4.199999809265137,4.239999771118163,4.199999809265137,4.2150001525878915,353324.0,-0.003558800184988109,-4.333206179668011,-1.0,29.120891213104045,40.69367557396902,0.12677595703313393,0.1543786174885513,0.1701290698477269,-0.029151552446286644,6.126260344109092,0.039999961853026456,-0.027444478372157022,-0.14000022411346436,-0.2824043904340412,0.002403942207112486,-0.21120230727375233,-0.06879814095317638,0.17034758500156855,16.128985947152106,-16.708418003849157,0.07120208316028838,3,0.09125018119812012,0.14625024795532227,0.24625003337860107,0.06000018119812012,0.8050003051757812,4,0.07619052052227748,-2.85716621253406,4.2150001525878915,1.0655752057433023,4.190000057220459,-4.499960263848049,4.2800002098083505,0.07619052052227748
2154,2005-03-21,4.199999809265137,4.239999771118163,4.170000076293944,4.2199997901916495,101443.0,0.0,1.3333253860398533,1.3333015449168941,30.994139653376223,37.93256034050213,0.10444653473598553,0.1502691770171456,0.17105771612186604,-0.0272121060750532,6.438121541318977,0.06999969482421875,-0.02926457342026012,-0.1325002193450926,-0.28789449559079383,0.02289405690060864,-0.2101973574679432,-0.05480308122224198,0.15787673562352023,22.058757531218795,-11.890147264883076,0.07769713812285045,3,0.09125018119812012,0.13000011444091797,0.24625003337860107,0.06500017642974854,0.7600002288818359,0,0.08690482488835771,-4.333206179668011,4.199999809265137,-2.85716621253406,4.2150001525878915,1.0655752057433023,4.190000057220459,0.08690482488835771
2155,2005-03-22,4.1649999618530265,4.199999809265137,4.1525001525878915,4.199999809265137,173850.0,-0.008333297381323934,1.7142779291552626,1.7499940395299602,25.42373794573433,35.309394084758544,0.11466418170460102,0.17473499343261079,0.20756579959451127,0.009383679803828038,7.313017079382729,0.047499656677245206,-0.04273272176887666,-0.1551250696182258,-0.3226416304921855,0.01239149125573391,-0.23888335005520567,-0.07136678918124595,0.18115398462026544,7.4625718458282915,-23.678917537198082,0.08375828043698,3,0.10875010490417569,0.1375000476837176,0.25374984741211026,0.10500001907348722,0.6925001144409189,1,0.20288121843172013,1.3333253860398533,4.199999809265137,-4.333206179668011,4.199999809265137,-2.85716621253406,4.2150001525878915,0.20288121843172013
2156,2005-03-23,4.079999923706056,4.1525001525878915,4.079999923706056,4.1525001525878915,189354.0,-0.020408172611159903,1.0,2.071444141689321,22.277239408798238,32.81732469980215,0.1718853253835091,0.24575387654921244,0.29311746249269,0.09550158762492078,8.614699343229685,0.08500003814697088,-0.05808429540375304,-0.22325010299682546,-0.4156183927261097,-0.030881813267541247,-0.31943424786146757,-0.12706595813218335,0.2506617192564047,0.0,-29.589266117904533,0.09618414486464226,3,0.1575000286102286,0.1862499713897705,0.33874988555908114,0.1900000572204581,0.7950000762939444,2,0.18137261318454745,1.7142779291552626,4.1649999618530265,1.3333253860398533,4.199999809265137,-4.333206179668011,4.199999809265137,0.18137261318454745
2157,2005-03-24,4.125,4.144999980926514,4.079999923706056,4.144999980926514,131049.0,0.011029430670446816,5.500011920940235,0.2758609349925022,27.3148638720523,30.196951112052343,0.10500665716464219,0.19001887496198044,0.24888090248584405,0.05237142089888902,9.837479757454776,0.0650000572204581,-0.07677734111797108,-0.16525001525878924,-0.3691521461972229,0.03865211567964444,-0.2672010807280065,-0.06329894978957196,0.1805954710368196,28.12507450587678,0.060870361461081046,0.10195106546921699,3,0.11249995231628418,0.14124989509582608,0.2937498092651367,0.1549999713897705,0.6750001907348633,3,0.1636364098751184,1.0,4.079999923706056,1.7142779291552626,4.1649999618530265,1.3333253860398533,4.199999809265137,0.1636364098751184
2158,2005-03-25,4.125,4.125,4.125,4.125,0.0,0.0,1.0,-0.0,21.10558928819583,28.796701179531443,0.07661511878489868,0.18243950076220283,0.25094969181122107,0.053621628818257605,10.925788148926314,0.0,-0.09204095455076189,-0.15450000762939453,-0.3697147661499276,0.060714750891138536,-0.26210738688966106,-0.046892628369128,0.15803591630374303,28.12507450587678,5.812013710252771,0.10760737926026663,3,0.08124995231628418,0.14124989509582608,0.2937498092651367,0.1549999713897705,0.752500057220459,4,0.21212121212121215,5.500011920940235,4.125,1.0,4.079999923706056,1.7142779291552626,4.1649999618530265,0.21212121212121215
2159,2005-03-28,4.125,4.125,4.125,4.125,0.0,0.0,1.0,0.0,21.64953825552692,27.334802050539334,0.060654212080302194,0.17029980322231797,0.25015971727290065,0.05568288196322957,12.072910078196056,0.0,-0.10379220558047031,-0.14125001430511475,-0.36041416832880824,0.07791413971857875,-0.25083209131696105,-0.031667937293268444,0.13773231704397393,37.500099341168905,19.773355016375668,0.1095820770118467,3,0.07500004768371582,0.14124989509582608,0.28124988079071045,0.1549999713897705,0.7074999809265137,0,0.21333336107658618,1.0,4.125,5.500011920940235,4.125,1.0,4.079999923706056,0.21333336107658618
2160,2005-03-29,4.099999904632568,4.150000095367432,4.082499980926514,4.150000095367432,237680.0,-0.006060629179983401,1.6999942779759294,-100.0,21.761714356868907,26.321400666095073,0.06418596424135536,0.18406269550877674,0.2737406606562578,0.08277945753153215,13.83217624960652,0.06750011444091797,-0.12285136762633453,-0.15312509536743146,-0.37934626471309674,0.07309607397823381,-0.2662356800402641,-0.040014510694598826,0.1444591730776139,27.586093499248992,11.147441886085247,0.1131105846728325,3,0.06875014305114746,0.16624999046325772,0.29624998569488525,0.18500006198883057,0.7474999427795401,1,0.20975613500446544,1.0,4.125,1.0,4.125,5.500011920940235,4.125,0.20975613500446544
2161,2005-03-30,4.072500228881837,4.110000133514403,4.052499771118163,4.099999904632568,98695.0,-0.006707238143995986,1.4210610851780257,0.5499914169638762,22.22228950071934,24.652222610486234,0.08187558808316808,0.19726083003364803,0.29947237594842324,0.11223698809126059,15.437036417340158,0.057500362396240234,-0.12796230968651745,-0.16512477397918612,-0.3964452204818869,0.06619567252351466,-0.28078499723053607,-0.049464550727836176,0.15551293342793304,20.5132217945662,2.4517521824290966,0.11566022325135035,3,0.07374954223632635,0.17999958992004306,0.3237496614456168,0.2124997377395621,0.8624997138977042,2,0.19275624390268997,1.6999942779759294,4.099999904632568,1.0,4.125,1.0,4.125,0.19275624390268997
2162,2005-03-31,4.099999904632568,4.130000114440918,4.0900001525878915,4.119999885559082,175973.0,0.006752528963830606,-1.000023842164913,0.7272806089716036,23.036656011487963,23.976196476973335,0.040619158908096864,0.1573513478900752,0.27113259466628925,0.08815232363077286,17.175498491581877,0.05749988555908114,-0.13495859449498315,-0.12462508678436279,-0.35621158158082444,0.10696140801209841,-0.24041833418259362,-0.008831839386131968,0.10695165073420831,48.71792363784018,30.16412934202137,0.1157932473982306,3,0.046249866485594815,0.15124988555908203,0.2875000238418579,0.19000005722045898,0.8299999237060547,3,0.18902441790102564,1.4210610851780257,4.072500228881837,1.6999942779759294,4.099999904632568,1.0,4.125,0.18902441790102564
2163,2005-04-01,4.119999885559082,4.137499809265137,4.099999904632568,4.137499809265137,277143.0,0.004878044241882984,3.285722070844687,0.8749970197649191,31.901847669642606,24.07705292322516,0.009027091636651718,0.12402026405067623,0.24728379954250013,0.07235700811681234,18.954797834033936,0.03749990463256836,-0.1319008927499432,-0.09212510585784894,-0.3175795006610933,0.13332928894539497,-0.20485230325947068,0.020602091543772794,0.06841745569786095,69.230656370279,46.90189325684107,0.11272719740162203,4,0.006249904632568359,0.12750005722045898,0.2593749761581421,0.19000005722045898,0.7750000953674316,4,0.16504862234565465,-1.000023842164913,4.099999904632568,1.4210610851780257,4.072500228881837,1.6999942779759294,4.099999904632568,0.16504862234565465
2164,2005-04-04,4.150000095367432,4.190000057220459,4.125,4.125,267145.0,0.007281604524675522,-4.199984741269145,-1.42858310626703,34.705875753121745,25.108401568490425,-0.0321973383063785,0.0773096021079347,0.21241451077058215,0.046139914731437415,19.884060500768395,0.07000017166137695,-0.1347340789455309,-0.048999905586242676,-0.2550684118325339,0.15706860066004857,-0.1520341587093883,0.05403434753690295,-0.09750032424926847,70.90917918289374,46.00588243385564,0.10303425312314553,4,-0.028750181198120117,0.09749984741210938,0.21812474727630615,0.2349998950958252,0.6700000762939453,0,0.17530119159879587,3.285722070844687,4.119999885559082,-1.000023842164913,4.099999904632568,1.4210610851780257,4.072500228881837,0.17530119159879587
2165,2005-04-05,4.127500057220459,4.1875,4.112500190734863,4.1875,167772.0,-0.00542169581443841,1.4999960263532255,-2.399988555951859,41.25874312420968,27.217457536869475,-0.017406547841691378,0.08258189588389797,0.22742696767348125,0.0731289962970667,20.912444770648523,0.07499980926513672,-0.1334768632785499,-0.057874941825867054,-0.24295158567988118,0.12720170202814707,-0.15041326375287412,0.03466338010114001,-0.07225028038025005,54.54554912452909,26.832149112157662,0.09253832192700684,4,-0.006250143051147461,0.11999988555908203,0.2406247854232788,0.2674999237060547,0.7024998664855957,1,0.17080555152816057,-4.199984741269145,4.150000095367432,3.285722070844687,4.119999885559082,-1.000023842164913,4.099999904632568,0.17080555152816057
2166,2005-04-06,4.2849998474121085,4.349999904632568,4.130000114440918,4.130000114440918,650107.0,0.03815864034117378,-1.8387118606525605,-2.5833313465099312,57.142829338928095,30.531675922077895,-0.1595471127041277,-0.08623036783477467,0.0631482508307597,-0.07939933722889858,21.71338532787269,0.22249984741210938,-0.13034613232941794,0.10399985313415439,-0.06597230061403714,0.2739720068823459,0.019013776260059068,0.1889859300082497,-0.2270550649642944,74.9999541502291,44.710768647312605,0.08498607687409562,4,-0.08375000953674228,-0.03749990463256747,0.08187496662139981,0.11000013351440519,0.5475001335144052,2,0.13127188332100337,1.4999960263532255,4.127500057220459,-4.199984741269145,4.150000095367432,3.285722070844687,4.119999885559082,0.13127188332100337
2167,2005-04-07,4.2800002098083505,4.295000076293944,4.269999980926514,4.2800002098083505,392138.0,-0.0011667766118539369,-1.4999523173752376,0.0,58.333391282406566,34.66809836587909,-0.14555517397716056,-0.09018634869903863,0.06342775878605522,-0.06924717306330486,22.6865455405375,0.025000095367430752,-0.12108489435598724,0.10175020694732773,-0.05927533015395081,0.26277574404860626,0.0212374383966889,0.18226297549796655,-0.21037322247314627,72.00012207031286,38.27072217823989,0.08051276855063913,4,-0.07875037193298429,-0.03250026702880948,0.0868746042251578,0.11499977111816317,0.5449995994567862,3,0.15303731328567394,-1.8387118606525605,4.2849998474121085,1.4999960263532255,4.127500057220459,-4.199984741269145,4.150000095367432,0.15303731328567394
2168,2005-04-08,4.389999866485597,4.4650001525878915,4.260000228881837,4.260000228881837,582872.0,0.02570085310397019,-2.1538537719758355,100.0,66.10173464035515,39.60723129752667,-0.23916191636879436,-0.20830633688435451,-0.049466382959670874,-0.17324267973911223,24.300224049216673,0.2049999237060547,-0.0977442955906298,0.21012487411499148,0.04102918884196782,0.37922055938801513,0.1255770314784801,0.29467271675150286,-0.3091579624584977,78.7233207890202,41.71999335362012,0.08454784263651173,4,-0.13124990463256925,-0.13124990463256925,-0.02312505245208829,0.005000114440917081,0.49500036239623935,4,0.12300682876451252,-1.4999523173752376,4.2800002098083505,-1.8387118606525605,4.2849998474121085,1.4999960263532255,4.127500057220459,0.12300682876451252
2169,2005-04-11,4.507500171661377,4.610000133514403,4.449999809265137,4.489999771118164,803099.0,0.02676544618436294,-2.2820470184327335,0.13461884098903637,75.46473066999107,45.5742331100958,-0.3315664072041242,-0.3234900254606554,-0.16823311618633774,-0.28399462105433493,25.986868604339126,0.22000026702880682,-0.07517522904310958,0.315625166893005,0.09433776636309243,0.5369125674229176,0.20498146662804828,0.42626886715796175,-0.4036087727206308,79.39699022268071,37.060076906731474,0.11064370026495629,4,-0.17625021934509366,-0.17625021934509366,-0.11562526226043701,-0.11250019073486328,0.33749961853027344,0,0.08596778580316977,-2.1538537719758355,4.389999866485597,-1.4999523173752376,4.2800002098083505,-1.8387118606525605,4.2849998474121085,0.08596778580316977
2170,2005-04-12,4.442500114440918,4.567500114440918,4.429999828338623,4.510000228881836,346108.0,-0.01442042257238585,-1.9729570901292863,-3.85706111550094,77.77782649683225,51.74707055410834,-0.2378901691896651,-0.25896916329240494,-0.10366900215980301,-0.21255566141232407,27.56108018261377,0.13750028610229492,-0.04956483435468151,0.2425001144409178,-0.00301765108323071,0.4880178799650663,0.11974123167884354,0.36525899720299204,-0.2981200167342788,65.10416407965974,16.69264767429837,0.12275888276207433,4,-0.09249997138977051,-0.11125016212463468,-0.04562520980834961,-0.0475001335144043,0.4674997329711905,1,0.08497468711218414,-2.2820470184327335,4.507500171661377,-2.1538537719758355,4.389999866485597,-1.4999523173752376,4.2800002098083505,0.08497468711218414
2171,2005-04-13,4.557499885559082,4.5900001525878915,4.449999809265137,4.460000038146973,245255.0,0.025886273079508193,-1.3829783780274159,-1.4444397349496318,79.93083375682279,58.06864585914555,-0.3093938668808116,-0.363670694628051,-0.21785799393577054,-0.3202227717059918,28.360668750499535,0.14750003814697354,-0.019675400278758026,0.3391248941421505,0.04630611211204716,0.6319436761722539,0.19271550312709884,0.4855342851572022,-0.37587018498782143,84.99992506842634,32.616883657711824,0.1464093910150517,4,-0.2024998664855957,-0.22624993324279874,-0.16124999523162842,-0.16249990463256836,0.2650003433227539,2,0.059791562257723196,-1.9729570901292863,4.442500114440918,-2.2820470184327335,4.507500171661377,-2.1538537719758355,4.389999866485597,0.059791562257723196
2172,2005-04-14,4.699999809265137,4.755000114440918,4.5625,4.579999923706055,1407361.0,0.031267126118331046,-1.4838767235385686,1.2307699831761807,83.23702863342163,63.772554855120994,-0.39988559744286434,-0.49326247759002584,-0.36053418809818094,-0.45560466120664067,29.519229099936595,0.19750022888183594,0.018414969182867225,0.4573748350143436,0.09392113042551031,0.8208285396031765,0.27564798271992696,0.6391016873087603,-0.48410047405842427,88.88882466838133,32.056052655690735,0.18172685229441646,4,-0.2662496566772461,-0.2962498664855957,-0.3056248426437378,-0.30499982833862305,0.1600003242492667,3,0.02819152702946459,-1.3829783780274159,4.557499885559082,-1.9729570901292863,4.442500114440918,-2.2820470184327335,4.507500171661377,0.02819152702946459
2173,2005-04-15,4.519999980926514,4.699999809265137,4.507500171661377,4.699999809265137,397811.0,-0.038297837370926735,1.1388869020655017,-1.5,68.89954511045079,67.57185145037978,-0.17565029168383273,-0.3036269487613277,-0.18498194162612336,-0.2688225398543578,30.505459102695227,0.19249963760375977,0.057144342648770774,0.2613749980926512,-0.12181612151575205,0.6445661177010544,0.06977943828844957,0.4529705578968528,-0.2501905677963805,27.692330264460992,-30.281114087682212,0.19159555980420165,4,-0.08624982833862305,-0.11625003814697266,-0.12562501430511475,-0.125,0.3575000762939453,4,0.06747783841275679,-1.4838767235385686,4.699999809265137,-1.3829783780274159,4.557499885559082,-1.9729570901292863,4.442500114440918,0.06747783841275679
2174,2005-04-18,4.565000057220459,4.599999904632568,4.360000133514403,4.387499809265137,633527.0,0.009955769133592085,-1.0645177168382176,-0.9861134290717296,71.83102122980279,70.96877123989012,-0.1738769102131279,-0.337166779581632,-0.23230589562064008,-0.3070291373779579,30.69850522728813,0.23999977111816495,0.09820432165812765,0.2881250619888309,-0.11742481251583659,0.6936749364934984,0.08535012473649761,0.49089999924116423,-0.24667157395924733,51.89871736834174,-9.508798566312059,0.2027749372523337,4,-0.12249994277954102,-0.16125011444091797,-0.17062509059906006,-0.16000008583068848,0.3125,0,0.07009861284782093,1.1388869020655017,4.519999980926514,-1.4838767235385686,4.699999809265137,-1.3829783780274159,4.557499885559082,0.07009861284782093
2175,2005-04-19,5.010000228881836,5.0900001525878915,4.712500095367432,4.712500095367432,4362333.0,0.09748086880251416,-1.5378143717853636,1.676054748888501,81.61890572803193,73.68833528312388,-0.5370012243207407,-0.7542885569161903,-0.6719278862042746,-0.7424195359065475,31.482083706805604,0.5250000953674325,0.14609914545703617,0.6908752202987669,0.17369844283881974,1.208051997758714,0.4322868315687929,0.9494636090287409,-0.6500000953674325,89.04110662797092,21.532907617066883,0.25858838872997364,4,-0.33500003814697177,-0.4387502670288086,-0.6306252479553223,-0.6000003814697266,-0.14500045776367188,1,-0.03293421779483863,-1.0645177168382176,4.565000057220459,1.1388869020655017,4.519999980926514,-1.4838767235385686,4.699999809265137,-0.03293421779483863
2176,2005-04-20,4.820000171661377,5.050000190734863,4.8125,5.010000228881836,1628317.0,-0.03792416138529087,-1.3170705043066453,-0.6386553679017412,71.88451319404471,75.19401549552813,-0.29405340463659524,-0.5333522561079214,-0.479371933182394,-0.5438169863022129,31.6505157434251,0.23750019073486328,0.19096285103842536,0.46387515068054164,-0.08611169037847866,1.013861991739562,0.1888817301510315,0.7388685712100518,-0.46000003814697354,63.01370220932364,-6.587492285776847,0.2749934205295101,4,-0.14499998092651278,-0.2487502098083496,-0.45562517642974854,-0.4100003242492676,0.12999963760375977,2,0.018672131233495426,-1.5378143717853636,5.010000228881836,-1.0645177168382176,4.565000057220459,1.1388869020655017,4.519999980926514,0.018672131233495426
2177,2005-04-21,4.800000190734863,4.920000076293945,4.755000114440918,4.789999961853027,532492.0,-0.004149373488428698,-3.125002980235081,-0.05263276773770953,70.66870851587944,75.70145703725305,-0.21516082920555846,-0.48505935225643704,-0.45868825979680405,-0.5157224917083472,31.659236648308863,0.16499996185302734,0.23771203072922198,0.4101251602172855,-0.16251992569306228,0.9827702461276333,0.12380261726211117,0.6964477031724599,-0.3524000549316417,60.27397886631639,-8.986852377810827,0.28632254295517395,4,-0.07500004768371582,-0.22875022888183594,-0.46687519550323486,-0.4087502956390381,0.13749980926513672,3,0.004687507761021115,-1.3170705043066453,4.820000171661377,-1.5378143717853636,5.010000228881836,-1.0645177168382176,4.565000057220459,0.004687507761021115
2178,2005-04-22,5.0,5.059999942779541,4.835000038146973,4.849999904632568,1787018.0,0.04166662527455389,-1.5000013245489248,14.99966622162884,73.41598689971366,75.47381884055555,-0.3570836536119142,-0.6494425147656191,-0.6541349595315182,-0.7059036070657552,31.832478650022367,0.25999975204467773,0.27398043173776987,0.566374969482422,-0.052868001295734324,1.1856179402605784,0.25675348409334386,0.8759964548715002,-0.4753118621826182,87.67121229638882,17.849759006632596,0.3096214853890782,4,-0.27499985694885254,-0.42875003814697266,-0.6668750047683716,-0.6087501049041748,0.014999866485596591,4,-0.02799997329711934,-3.125002980235081,4.800000190734863,-1.3170705043066453,4.820000171661377,-1.5378143717853636,5.010000228881836,-0.02799997329711934
2179,2005-04-25,5.005000114440918,5.119999885559082,4.960000038146973,5.0,0.0,0.0010000228881836826,-2.764700602497504,0.03333407507955228,74.40891398065969,75.09949522764748,-0.3174782123429152,-0.6167563426710103,-0.649997279417879,-0.7007965995226382,32.07947604435393,0.15999984741210938,0.3146901232471917,0.5273750782012936,-0.12376867455378537,1.1785188309563726,0.2018032018237541,0.8529469545788331,-0.412474534851075,71.7791827416454,0.024379811615901303,0.32557187637753937,4,-0.2650001049041748,-0.4187502861022949,-0.6862500905990601,-0.6137502193450928,-0.015000343322753906,0,-0.025474536324701202,-1.5000013245489248,5.0,-3.125002980235081,4.800000190734863,-1.3170705043066453,4.820000171661377,-0.025474536324701202
2180,2005-04-26,4.960000038146973,5.119999885559082,4.920000076293945,5.005000114440918,1188770.0,-0.008991024028971895,-2.1999969482421875,-8.999809269502194,70.02968559866434,73.99936765451876,-0.2138384016770436,-0.5312618037818755,-0.6001430553487097,-0.6468064930041102,31.830255203624073,0.19999980926513672,0.34354090454759945,0.4393749952316286,-0.22029777500867453,1.0990477654719317,0.10953861011147747,0.7692113803517797,-0.29362805572143635,56.16439787839992,-14.552848606759746,0.32983638512015145,4,-0.2200000286102295,-0.3737502098083496,-0.6493750810623169,-0.5687501430511475,0.039999961853027344,1,-0.016633060542744493,-2.764700602497504,5.005000114440918,-1.5000013245489248,5.0,-3.125002980235081,4.800000190734863,-0.016633060542744493
2181,2005-04-27,4.857500076293945,4.989999771118164,4.849999904632568,4.960000038146973,605146.0,-0.02066531473078792,-1.38297026167132,2.2777730682829653,66.19915664684325,72.10627076712117,-0.07186562252661766,-0.3867659291401342,-0.49170385885727264,-0.5351825793020772,31.110501753582287,0.1399998664855957,0.3546290137021302,0.29762504100799525,-0.3429185569449409,0.9381686389609314,-0.02264675796847282,0.6178968399844633,-0.12762018742971293,28.08219893919996,-40.71826599551217,0.32027179897646807,4,-0.11750006675720215,-0.27125024795532227,-0.5693750381469727,-0.471250057220459,0.12249994277954102,2,0.0015439412674060904,-2.1999969482421875,4.960000038146973,-2.764700602497504,5.005000114440918,-1.5000013245489248,5.0,0.0015439412674060904
2182,2005-04-28,4.875,4.96999979019165,4.857500076293945,4.857500076293945,416266.0,0.003602660510796385,-11.85716621253406,-0.17073102652611208,64.3491158903297,71.60066752044105,-0.06920931729524415,-0.36177627544314106,-0.5037446942321662,-0.5433641617952816,30.756482095942538,0.11249971389770508,0.37240533799964926,0.27637495994567907,-0.3403556097991407,0.8931055296904988,-0.03199032492673126,0.5847402448180894,-0.09050331159848835,14.035081848723749,-51.29975703708823,0.30836528487241,4,-0.13499999046325684,-0.28875017166137695,-0.6231250762939453,-0.5250000953674316,0.07499980926513672,3,0.015384576259515281,-1.38297026167132,4.857500076293945,-2.1999969482421875,4.960000038146973,-2.764700602497504,5.005000114440918,0.015384576259515281
2183,2005-04-29,4.800000190734863,4.900000095367432,4.762499809265137,4.875,574131.0,-0.01538457625951517,1.2000045776367188,-4.285722070844686,58.87708943730885,70.16134176571951,0.055524384019553175,-0.24582402066383136,-0.4240447463966692,-0.46002621524874243,30.26817087051061,0.13750028610229492,0.3778907156946767,0.16737513542175275,-0.41210625184910477,0.7468565226926103,-0.12236555821367645,0.45711582905718195,0.31999969482421875,10.489614955744187,-50.874335786520454,0.2897406936354289,4,0.11624979972839355,-0.21375036239624023,-0.5481252670288086,-0.4500002861022949,0.14999961853027344,4,0.028645792458621866,-11.85716621253406,4.875,-1.38297026167132,4.857500076293945,-2.1999969482421875,4.960000038146973,0.028645792458621866
2184,2005-05-02,4.877500057220459,4.885000228881836,4.75,4.75,145567.0,0.01614580487625572,-1.117649698751248,-1.700005086275956,63.102412883110794,68.10395367183939,0.030189035180372414,-0.2804033273024995,-0.4948798680199378,-0.5284929647586178,30.726431423907165,0.13500022888183594,0.3668924760579326,0.2085000038146969,-0.3335463772441427,0.7505463848735365,-0.06252318671472246,0.4795231943441163,0.23534982681274386,34.459485582759626,-25.339501385334295,0.2710231905294198,5,0.05749988555908203,-0.29125022888183594,-0.6412501335144043,-0.5275001525878906,0.0625,0,0.028190632014773342,1.2000045776367188,4.800000190734863,-11.85716621253406,4.875,-1.38297026167132,4.857500076293945,0.028190632014773342
2185,2005-05-03,4.832499980926514,4.9099998474121085,4.807499885559082,4.877500057220459,378728.0,-0.009226053463049944,-1.157887868292909,-0.3529416164585414,58.647803504663855,66.63320815079706,0.052928894654476366,-0.18959919063285646,-0.4456154091490845,-0.47510875275452413,31.110591555697198,0.10249996185302646,0.3810464930600075,0.12824993133544904,-0.35391111668841546,0.6104109793593135,-0.11283059267648277,0.36933045534738085,0.2658359077453607,34.375024835292336,-21.317657929685552,0.24108052401193222,5,0.10249996185302734,-0.24625015258789062,-0.5993750095367432,-0.4825000762939453,0.10750007629394531,1,0.032591782889454635,-1.117649698751248,4.877500057220459,1.2000045776367188,4.800000190734863,-11.85716621253406,4.875,0.032591782889454635
2186,2005-05-04,4.8474998474121085,4.934999942779541,4.824999809265137,4.832499980926514,305435.0,0.003103955829239169,-6.333290948104586,-0.33332980121220424,55.04273766222246,64.8969891670574,0.047204096349680924,-0.1689599261238639,-0.45624986426258474,-0.4849052444772637,33.29144365547101,0.1100001335144043,0.3904831324879279,0.11512479782104368,-0.32811827963804063,0.558367875280128,-0.10649674090849803,0.3367463365505854,0.23690260571289112,44.31815472513522,-6.879029348615681,0.22162153872954196,5,0.08750009536743253,-0.26125001907348544,-0.629999876022338,-0.4974999427795401,0.10000038146972745,2,0.03145954768194681,-1.157887868292909,4.832499980926514,-1.117649698751248,4.877500057220459,1.2000045776367188,4.800000190734863,0.03145954768194681
2187,2005-05-05,4.934999942779541,4.949999809265137,4.800000190734863,4.880000114440918,421031.0,0.018050561757963823,2.529421004504732,3.6666878596181083,65.145985274432,63.97810009758165,-0.021380862595195005,-0.2159446592823615,-0.5372300585071796,-0.5669596732775011,35.5140291190102,0.14999961853027344,0.33931316087254526,0.169874906539917,-0.22699936529456544,0.5667491783743994,-0.028562229377324222,0.3683120424571582,0.13602641222045886,92.50005960470162,36.74631049016975,0.1984371359172414,5,0.0,-0.3299999237060547,-0.735625147819519,-0.598750114440918,0.005000114440917969,3,0.009118556598928684,-6.333290948104586,4.8474998474121085,-1.157887868292909,4.832499980926514,-1.117649698751248,4.877500057220459,0.009118556598928684
2188,2005-05-06,4.929999828338623,4.9650001525878915,4.864999771118164,4.9650001525878915,321643.0,-0.001013194427334052,4.714254574188123,-0.6363715179941727,63.72179669383325,62.79064262126761,-0.03056916901345641,-0.17751617178600299,-0.5241830095637816,-0.5568070248782888,36.19948605907249,0.10000038146972745,0.31412358501777504,0.13787479400634783,-0.2234250370004558,0.49917462501315146,-0.04277512149705398,0.31852470950974965,0.1281854724613769,83.72079097248063,26.34426034132308,0.18064991550340181,5,0.005000114440917969,-0.31999993324279785,-0.7312500476837158,-0.59375,-0.06999969482421964,4,0.004056791404241089,2.529421004504732,4.934999942779541,-6.333290948104586,4.8474998474121085,-1.157887868292909,4.832499980926514,0.004056791404241089
2189,2005-05-09,4.894999980926514,4.954999923706055,4.869999885559082,4.954999923706055,342175.0,-0.0070993607770376554,1.833337306980108,1.7142681979809105,43.7499838030786,59.87067575509141,-0.014319619462614064,-0.11804980021084077,-0.4829889054080283,-0.5168058563707465,35.919460520716186,0.08500003814697266,0.291758109150984,0.08349995613098127,-0.2543313890644523,0.42133130132641483,-0.08541571646673507,0.2524156287286976,0.15085790784148667,57.57564373031209,4.030786728180821,0.16891567259771662,5,-0.02500009536743164,-0.278749942779541,-0.708125114440918,-0.5587501525878906,-0.11499977111816406,0,0.011235920031242408,4.714254574188123,4.929999828338623,2.529421004504732,4.934999942779541,-6.333290948104586,4.8474998474121085,0.011235920031242408
2190,2005-05-10,4.820000171661377,4.90749979019165,4.802499771118164,4.862500190734863,312648.0,-0.015321717989249306,-1.7096492361457198,0.7083343267450269,50.0,58.07076946099772,0.04328461155498253,-0.014038311602348585,-0.40165209920285605,-0.4373497469845127,35.660871488910736,0.10500001907348633,0.24052623058569367,-0.0103748559951784,-0.3001673728898062,0.2794176608994494,-0.15527111444249275,0.13452140245213595,0.21402340155590327,12.12120336387012,-38.564217619150654,0.14489625844731394,5,0.03999972343444824,-0.2037501335144043,-0.6356252431869507,-0.4837503433227539,0.0,1,0.02489624093057241,1.833337306980108,4.894999980926514,4.714254574188123,4.929999828338623,2.529421004504732,4.934999942779541,0.02489624093057241
2191,2005-05-11,4.829999923706055,4.900000095367432,4.800000190734863,4.829999923706055,159719.0,0.0020746372797806334,-2.333359824522364,-0.0,51.886777740857006,56.68606522216742,0.032378697553673064,-0.002715529122987448,-0.4057127589729035,-0.4427898095988043,35.2356855131773,0.09999990463256836,0.1843937162783389,-0.014000105857848943,-0.2738502944857659,0.24585008277006803,-0.14392520017180743,0.11592498845610955,0.19266270658253415,18.181660549663224,-29.998278688517,0.12992509431395863,5,0.027500152587890625,-0.2049999237060547,-0.6456249952316284,-0.49375009536743164,0.07000017166137695,2,0.022774355124627332,-1.7096492361457198,4.820000171661377,1.833337306980108,4.894999980926514,4.714254574188123,4.929999828338623,0.022774355124627332
2192,2005-05-12,4.832499980926514,4.889999866485597,4.824999809265137,4.8400001525878915,140779.0,0.0005176101987474091,-4.777650624112653,-100.0,35.983247236536215,54.14230497763713,0.025944347379137866,0.0055020541114707555,-0.4013968673638697,-0.44003065585691026,33.88280942951965,0.06500005722045987,0.14139270811297955,-0.018125057220458984,-0.2691224132205319,0.2328722987796139,-0.14362373522049587,0.1073736207795779,0.17925614415053204,19.69684709418248,-22.51745855462866,0.12549867800003656,5,0.02500009536743164,-0.1424999237060547,-0.6081250905990601,-0.4987502098083496,0.11749982833862305,3,0.02379725781877262,-2.333359824522364,4.829999923706055,-1.7096492361457198,4.820000171661377,1.833337306980108,4.894999980926514,0.02379725781877262
2193,2005-05-13,4.824999809265137,4.887499809265137,4.797500133514403,4.820000171661377,229841.0,-0.0015520272511080346,-2.6000076294380947,-0.6666030898339855,34.99996026353226,51.0198102421284,0.041754585413252165,0.03902443253504906,-0.38734974064073757,-0.4272614938170838,33.03497918578001,0.08999967575073331,0.11004266969605858,-0.040875220298767445,-0.2387273312270839,0.156976890629549,-0.13980127576292567,0.05805083516539078,0.1762860708088274,17.4601348467009,-20.146328974271167,0.09892605546415832,5,0.05625033378601074,-0.13499975204467773,-0.6006249189376831,-0.49125003814697266,0.0950002670288086,4,0.02383424922307653,-4.777650624112653,4.832499980926514,-2.333359824522364,4.829999923706055,-1.7096492361457198,4.820000171661377,0.02383424922307653
2194,2005-05-16,4.885000228881836,4.885000228881836,4.809999942779541,4.809999942779541,152803.0,0.012435320619388346,1.0,15.001144492131617,43.902452261992266,49.381437881831566,-0.01907610823285566,0.004455247825089437,-0.4413411233082485,-0.4811115215133652,33.692636395045284,0.07500028610229492,0.08332964108989938,0.0031251907348632812,-0.1350287610095693,0.14127914247929585,-0.06595178513735256,0.07220216660707912,0.10623421598916938,79.54578951475182,42.457338362374564,0.06907697587221624,5,-0.0037500858306884766,-0.14500021934509277,-0.6262502670288086,-0.5512504577636719,0.08249998092651367,0,-0.0051177265498624225,-2.6000076294380947,4.824999809265137,-4.777650624112653,4.832499980926514,-2.333359824522364,4.829999923706055,-0.0051177265498624225
2195,2005-05-17,4.84499979019165,4.987500190734863,4.8400001525878915,4.914999961853027,368199.0,-0.008188421047288563,-2.687526449744056,-0.9333320617724288,48.86875289662262,48.69543957454269,0.025573187107011286,0.03316062127649655,-0.39526959507172243,-0.4356098617068236,32.474819965303695,0.14750003814697177,0.07260357791674821,-0.028625226020812633,-0.15364598681457498,0.09639553477294971,-0.09113560641769336,0.033885154376068094,-0.09499979019165039,24.99981177486301,-12.68144005886742,0.062510380396881,5,0.0475003719329834,-0.10499978065490723,-0.5137498378753671,-0.5112500190734863,0.3150000572204581,1,-0.01341580664562414,1.0,4.885000228881836,-2.6000076294380947,4.824999809265137,-4.777650624112653,4.832499980926514,-0.01341580664562414
2196,2005-05-18,4.9099998474121085,4.920000076293945,4.849999904632568,4.900000095367432,139587.0,0.013415905064030342,3.666645474052293,-0.14285325031844565,52.91665209665159,47.33662477701154,-0.033110867996391846,-0.02608875861943627,-0.4524315359377722,-0.49435553349596084,31.19119122245016,0.07500028610229492,0.04832917066113929,0.031874847412108664,-0.09148676292604119,0.15523645775025852,-0.029805957756966706,0.09355565258118403,-0.155249843597411,59.2103579038242,17.77223792321253,0.061680805169075134,5,-0.017499685287474698,-0.16999983787536532,-0.5693747997283927,-0.5762500762939444,0.28999996185302823,2,-0.018329873431292887,-2.687526449744056,4.84499979019165,1.0,4.885000228881836,-2.6000076294380947,4.824999809265137,-0.018329873431292887
2197,2005-05-19,4.822500228881836,4.9099998474121085,4.789999961853027,4.9099998474121085,396530.0,-0.01782069679215781,1.7428664850136593,-8.75017881836891,51.83673723594909,46.0160626150244,0.041071575851931996,0.06659741898679439,-0.35674003031866164,-0.40152585760306003,30.09802622691392,0.11999988555908114,0.03453808325589325,-0.05674977302551287,-0.17749415683580594,0.06399461078478019,-0.11712196493065985,0.003622418879634104,-0.06309522132873546,16.455812336426938,-27.703376599306957,0.06037219190514674,5,0.06624984741210938,-0.08250021934509277,-0.4793752431869507,-0.4887504577636719,0.3774995803833008,3,0.01607047440276954,3.666645474052293,4.9099998474121085,-2.687526449744056,4.84499979019165,1.0,4.885000228881836,0.01607047440276954
2198,2005-05-20,4.860000133514403,4.864999771118164,4.772500038146973,4.800000190734863,122137.0,0.0077760296221411895,1.6428790386855496,-0.6857166212534028,48.47162299478594,46.54068919188077,-0.00827187635850013,0.01904789605499868,-0.3861687511828018,-0.4334235329618954,28.412500054572597,0.0924997329711914,0.028148104909547556,-0.012249875068665261,-0.11893310200087637,0.09443335186354584,-0.06559148853477037,0.04109173839743985,-0.09603322229766764,40.69768989194615,-4.494771403812926,0.053341613466105366,5,0.01999998092651456,-0.12000012397766024,-0.4412500858306876,-0.4562501907348624,0.37999963760376065,4,0.018518451291821725,1.7428664850136593,4.822500228881836,3.666645474052293,4.9099998474121085,-2.687526449744056,4.84499979019165,0.018518451291821725
2199,2005-05-23,4.877500057220459,4.887499809265137,4.78000020980835,4.864999771118164,220070.0,0.0036008072480033793,5.615402673239726,0.20833830039180465,54.12844678848033,46.99940550171192,-0.0318662997712984,-0.008952786194169171,-0.3923263123350429,-0.4459609517351337,26.51252502389434,0.10749959945678711,-0.0018061933744810688,0.011625051498413086,-0.0750119844523045,0.09826208744913068,-0.03169346647694571,0.05494356947377188,-0.10906248041336042,48.8371835134224,2.182353964939324,0.04331851797535863,5,0.0025000572204589844,-0.13750004768371582,-0.45875000953674316,-0.47375011444091797,0.4225001335144043,0,0.008713484074812206,1.6428790386855496,4.860000133514403,1.7428664850136593,4.822500228881836,3.666645474052293,4.9099998474121085,0.008713484074812206
2200,2005-05-24,4.877500057220459,4.989999771118164,4.860000133514403,4.860000133514403,419251.0,0.0,-13.857166212532654,1.3999618539005096,52.830207352106406,47.104231014072965,-0.025537759411541572,-0.016285338981618658,-0.3811530780730692,-0.4420657620098929,25.102300040826197,0.12999963760376065,-0.0299021184379189,0.01575005054473877,-0.059067191688028764,0.0905672927775063,-0.021658570571644553,0.05315867166112209,-0.10500001907348633,48.27593010764475,1.2707707597763616,0.037408621116383635,5,0.003749847412109375,0.03874993324279785,-0.4543750286102295,-0.47375011444091797,0.46250009536743253,1,0.018452106926099887,5.615402673239726,4.877500057220459,1.6428790386855496,4.860000133514403,1.7428664850136593,4.822500228881836,0.018452106926099887
2201,2005-05-25,4.864999771118164,4.894999980926514,4.829999923706055,4.880000114440918,118258.0,-0.00256284694118869,1.8888865341414827,-0.8571662125340165,42.3076802154673,47.80694578950975,-0.008437981504588521,-0.003367014930696577,-0.35449302642117964,-0.42506474466101274,24.07515717974618,0.06500005722045898,-0.0268453260700241,0.0028747797012327325,-0.07192795108527239,0.07767751048773786,-0.03452658569201983,0.040276145094485294,-0.08499956130981445,42.52866507355359,1.225499190824614,0.037401365393252506,5,0.016250133514404297,0.07000017166137695,-0.24187469482421875,-0.2937498092651367,0.440000057220459,2,0.06063722305708197,-13.857166212532654,4.877500057220459,5.615402673239726,4.877500057220459,1.6428790386855496,4.860000133514403,0.06063722305708197
2202,2005-05-26,4.949999809265137,4.949999809265137,4.849999904632568,4.849999904632568,286151.0,0.01747174555928832,1.0,-6.666507724585161,51.869155963090165,49.6813008672384,-0.08383390576830507,-0.08691641182742593,-0.4248595985590784,-0.5050240881736894,23.12316300220404,0.09999990463256836,-0.023001874913043174,0.08412482738494909,-0.00029685819113733913,0.1685465129610355,0.04191398459690632,0.12633567017299185,-0.16159961700439496,81.60919036239669,43.784923383005506,0.042210842788043074,5,-0.06874990463256836,-0.014999866485595703,-0.3268747329711914,-0.3787498474121094,0.375,3,0.05050505245112613,1.8888865341414827,4.864999771118164,-13.857166212532654,4.877500057220459,5.615402673239726,4.877500057220459,0.05050505245112613
2203,2005-05-27,4.9375,4.954999923706055,4.875,4.949999809265137,178093.0,-0.002525214090259187,6.111092273131861,-0.12499821185895144,54.14634100955443,50.81951072807865,-0.06000823956165924,-0.06702362626766067,-0.3970862819070602,-0.48670674305996187,22.897401792652435,0.07999992370605469,-0.021529214788740703,0.06475002765655535,-0.019478602259733968,0.14897865757284467,0.022635712698410693,0.10686434261470001,-0.14103582458496167,75.00005676644695,38.0353055805211,0.042114314958144806,5,-0.05625009536743164,-0.0025000572204589844,-0.2893749475479126,-0.36625003814697266,0.43249988555908203,4,0.05316451833217961,1.0,4.949999809265137,1.8888865341414827,4.864999771118164,-13.857166212532654,4.877500057220459,0.05316451833217961
2204,2005-05-30,5.014999866485597,5.050000190734863,4.920000076293945,4.949999809265137,407325.0,0.01569617549075364,-1.0800097656622532,-5.200083924620503,68.93199658529281,53.04876002681978,-0.13089321885630678,-0.14091917991879477,-0.4580971791503421,-0.55819869765108,22.96756814779841,0.13000011444091797,-0.0053020323343861975,0.13537490367889493,0.0297779996541081,0.24097180770368176,0.08257645166650107,0.1881733556912888,-0.21079426724243344,84.09078101496874,42.166575588339064,0.05279845201239353,5,-0.10374975204467862,-0.07999992370605558,-0.3668748140335092,-0.44374990463256925,0.34000015258788974,0,0.044865385966648574,6.111092273131861,4.9375,1.0,4.949999809265137,1.8888865341414827,4.864999771118164,0.044865385966648574
2205,2005-05-31,4.989999771118164,5.070000171661377,4.96999979019165,5.059999942779541,232533.0,-0.004985064014558449,1.222215158017431,-1.0769247698345596,65.09430567201562,54.40183264630468,-0.09293495416017539,-0.10910865622102861,-0.41543032868743346,-0.5267960534042562,22.96441705309938,0.10000038146972656,0.012982837263500357,0.10249981880187953,-0.011459896481293974,0.21645953408505303,0.04551996116029322,0.15947967644346583,-0.17104649638549851,66.66653421203735,20.841038535359672,0.05697985764158661,5,-0.06874966621398926,-0.05499982833862305,-0.32687485218048096,-0.403749942779541,0.4050002098083496,1,0.0621243354380423,-1.0800097656622532,5.014999866485597,6.111092273131861,4.9375,1.0,4.949999809265137,0.0621243354380423
2206,2005-06-01,5.0,5.019999980926514,4.980000019073486,4.980000019073486,105008.0,0.0020040539760575182,-3.0,-0.2857133125796146,65.58137224200046,55.92901431364371,-0.0992648510682006,-0.11288588230274854,-0.40454312419817295,-0.5302705826228351,22.841485552081647,0.039999961853027344,0.02153883457752581,0.10487504005432147,-0.017883445016140698,0.22763352512478363,0.04349579751908994,0.166254282589553,-0.1609629735130378,68.18177877383641,18.26419998565079,0.06137924253523129,6,-0.0787498950958252,-0.08999991416931152,-0.3368750810623169,-0.41375017166137695,0.33500003814697266,2,0.0680000305175783,1.222215158017431,4.989999771118164,-1.0800097656622532,5.014999866485597,6.111092273131861,4.9375,0.0680000305175783
2207,2005-06-02,4.980000019073486,5.019999980926514,4.96999979019165,5.019999980926514,0.0,-0.003999996185302779,1.5000119209403238,-2.0,64.09091106130818,57.66449076547952,-0.06098752445711497,-0.09416989111037566,-0.3649081667070355,-0.5039546258964354,22.88420177499461,0.05000019073486328,0.02952146145186685,0.0826250553131107,-0.044772646006645545,0.21002275663286696,0.01892620465323258,0.14632390597298883,-0.12248594097257115,53.84611622589834,-0.16979466170032254,0.06369885065987817,6,-0.05499982833862305,-0.06999993324279785,-0.3168751001358032,-0.3937501907348633,0.42999982833862216,3,0.06526100562658277,-3.0,5.0,1.222215158017431,4.989999771118164,-1.0800097656622532,5.014999866485597,0.06526100562658277
2208,2005-06-03,4.949999809265137,4.994999885559082,4.949999809265137,4.960000038146973,179597.0,-0.006024138492660258,-7.999809269502194,0.2500059604701619,56.24995415031362,57.90021380568322,-0.018861819720794593,-0.06597719288327042,-0.3152167547110274,-0.4671100760574074,22.75804027465161,0.04500007629394531,0.02946696265428539,0.051624846458435236,-0.07715756534019924,0.1804072582570697,-0.012766359440881558,0.11601605235775203,-0.07548684367938474,19.999809265257984,-29.514975050637982,0.06439120589931722,6,2.384185791015625e-07,-0.03999972343444824,-0.2868748903274536,-0.36374998092651367,0.5300002098083496,4,0.07575757867668909,1.5000119209403238,4.980000019073486,-3.0,5.0,1.222215158017431,4.989999771118164,0.07575757867668909
2209,2005-06-06,4.949999809265137,4.989999771118164,4.917500019073486,4.960000038146973,272998.0,0.0,1.0714305177111716,1.0,60.937501552204225,58.80102427236075,-0.008377169684208319,-0.06497687349970249,-0.29511956259072214,-0.461633296756343,22.475899499225726,0.07249975204467773,0.03731232629060788,0.048874855041503906,-0.08193702737346165,0.17968673745646946,-0.01653108616597887,0.11428079624898668,-0.05984786719333446,21.31131650699152,-30.011292549541015,0.06540594120748264,6,2.384185791015625e-07,-0.03999972343444824,-0.19874989986419678,-0.36374998092651367,0.5199999809265137,0,0.08484850353081064,-7.999809269502194,4.949999809265137,1.5000119209403238,4.980000019073486,-3.0,5.0,0.08484850353081064
2210,2005-06-07,4.940000057220459,4.989999771118164,4.940000057220459,4.989999771118164,125168.0,-0.002020152006058873,1.0,4.999856952126645,53.52943882399546,60.047886339974994,0.012762677904623487,-0.04798636701434944,-0.26391850475067,-0.44631898727756436,22.807791951454583,0.04999971389770508,0.045525021608487926,0.03287510871887189,-0.09319158242015124,0.15894179985789503,-0.030158236850639675,0.09590845428838346,-0.035460256781490784,21.951264898259197,-27.2015129541957,0.06303334556951165,6,0.019999980926513672,-0.01874995231628418,-0.17937517166137695,-0.35375022888183594,0.505000114440918,1,0.08400808847085961,1.0714305177111716,4.949999809265137,-7.999809269502194,4.949999809265137,1.5000119209403238,4.980000019073486,0.08400808847085961
2211,2005-06-08,4.940000057220459,4.96999979019165,4.860000133514403,4.96999979019165,159478.0,0.0,6.333375719235842,0.5999980926404532,67.40737705728677,61.77435535044128,0.027401879460489553,-0.041447952591255444,-0.24139354158044846,-0.44095047540672994,22.827884787847218,0.10999965667724698,0.04926878568535731,0.027375102043151855,-0.09403620608788632,0.14878641017419003,-0.03333055202236768,0.08808075610867139,0.13000011444091797,50.00000000000028,-3.1528702902882557,0.0607056540655192,6,0.02500009536743164,-0.01874995231628418,-0.17937517166137695,-0.35375022888183594,0.48999977111816406,2,0.092105246646913,1.0,4.940000057220459,1.0714305177111716,4.949999809265137,-7.999809269502194,4.949999809265137,0.092105246646913
2212,2005-06-09,4.947500228881836,4.960000038146973,4.920000076293945,4.929999828338623,156010.0,0.0015182533551623134,-1.1333367241839707,-0.5833518771656547,64.22764101570074,62.89449979556865,0.021802635031880513,-0.042046600056350414,-0.2267037138532988,-0.4426646772022256,22.849063466085703,0.039999961853027344,0.054765582641560506,0.029125261306762518,-0.08708994074321819,0.14534046335674322,-0.028982339718227834,0.08723286233175287,0.11829994201660199,64.81500450347055,9.669969061757534,0.058107601024990414,6,0.017499923706054688,-0.026250123977661133,-0.1868753433227539,-0.3612504005432129,0.4724998474121094,3,0.07832234286782724,6.333375719235842,4.940000057220459,1.0,4.940000057220459,1.0714305177111716,4.949999809265137,0.07832234286782724
2213,2005-06-10,4.940000057220459,4.960000038146973,4.934999942779541,4.960000038146973,1506606.0,-0.0015159517563220204,1.5000119209403238,-1.1428298956431704,60.50418013027639,61.95807574501127,0.03318443171890628,-0.026866618659115993,-0.19728794354261847,-0.430960121847936,23.143549728097387,0.02500009536743164,0.06813060125685944,0.015875077247619274,-0.09196578416349421,0.12371593865873276,-0.038045353457937026,0.06979550795317557,0.12168411293029813,61.538574399642265,5.364488073449003,0.0539204307055567,6,0.02500009536743164,-0.01874995231628418,-0.1700000762939453,-0.35375022888183594,0.4699997901916495,4,0.095141656831498,-1.1333367241839707,4.947500228881836,6.333375719235842,4.940000057220459,1.0,4.940000057220459,0.095141656831498
2214,2005-06-13,4.860000133514403,4.90749979019165,4.820000171661377,4.820000171661377,266357.0,-0.016194316352107108,-3.3749850988245953,-1.9999999999999556,47.68213258959463,60.02338984696449,0.09933118253461704,0.05392931281223401,-0.09681731951796113,-0.347817011708746,23.16108603512088,0.11999988555908203,0.06812860465852122,-0.06287484169006419,-0.1731766703230413,0.04742698694291292,-0.11802575600655274,-0.007723927373575634,0.1976503559036269,23.529444763894407,-32.25391844784089,0.05515091431648869,6,0.059999942779541904,0.061249971389771396,-0.0875002145767203,-0.27375030517578036,0.5149998664855966,0,0.12757198940872128,1.5000119209403238,4.940000057220459,-1.1333367241839707,4.947500228881836,6.333375719235842,4.940000057220459,0.12757198940872128
2215,2005-06-14,4.78000020980835,4.869999885559082,4.775000095367432,4.869999885559082,236194.0,-0.01646088919923616,1.111114054560964,-2.249994039529888,40.44949117744447,57.230958617569385,0.16361598614489203,0.13577100093520045,0.0038711143537160098,-0.26622489012522266,22.62036972980801,0.09499979019165039,0.06548341126410229,-0.1396247863769533,-0.2626808288280218,-0.01656874392588481,-0.20115280760248755,-0.07809676515141906,0.26814426689941495,2.5641652646817166,-52.62813808503834,0.06152802122553426,6,0.11749982833862305,0.1412498950958252,-0.036875247955322266,-0.19375038146972656,0.5349998474121094,1,0.1443513703132171,-3.3749850988245953,4.860000133514403,1.5000119209403238,4.940000057220459,-1.1333367241839707,4.947500228881836,0.1443513703132171
2216,2005-06-15,4.820000171661377,4.8400001525878915,4.78000020980835,4.797500133514403,312428.0,0.008368192488977133,-1.086958685087852,-0.2500013245524436,33.75004917382029,53.85975174118184,0.1066089902342311,0.09347530503212376,-0.019626447828793303,-0.3048629021646292,22.050432443466388,0.059999942779541904,0.04763690436903989,-0.09512484073638916,-0.22599698856208317,0.03574730708930485,-0.1605609146492366,-0.029688766823541712,0.21175564216596765,24.324373087817968,-26.38928569726422,0.06543607391284707,6,0.06499981880187988,0.10124993324279785,-0.08187520503997803,-0.2337503433227539,0.5499997138977051,2,0.12966804517448227,1.111114054560964,4.78000020980835,-3.3749850988245953,4.860000133514403,1.5000119209403238,4.940000057220459,0.12966804517448227
2217,2005-06-16,4.900000095367432,4.927499771118164,4.809999942779541,4.8474998474121085,380511.0,0.016597493953715015,1.1860514631192807,2.3333403975754994,45.98931681250569,52.71968092586985,0.015720906307106652,0.02063725644477099,-0.08169294410619621,-0.3819041504684293,21.947460223561162,0.11749982833862305,0.03452993142480487,-0.018999910354613903,-0.14271845063388433,0.10471862992465653,-0.08085918049424912,0.04285935978502131,0.11635037535231785,67.5675884662077,19.102873362162796,0.06185927013963515,6,-0.01750016212463379,0.021250009536743164,-0.15875005722045898,-0.3137502670288086,0.4400000572204599,3,0.10816320870529461,-1.086958685087852,4.820000171661377,1.111114054560964,4.78000020980835,-3.3749850988245953,4.860000133514403,0.10816320870529461
2218,2005-06-17,4.949999809265137,4.980000019073486,4.929999828338623,4.929999828338623,1624064.0,0.010204023045831345,-4.0000238418806475,0.3809502184357934,42.613630821882836,50.683695289167474,-0.03830722113622631,-0.02347792113288083,-0.11635464135927798,-0.428305063339816,22.1949687114569,0.07999992370605469,0.020418621120087188,0.026499819755554377,-0.09470450755940085,0.1477041470705096,-0.034102343901922794,0.08710198341303155,0.05186963893347407,85.36574586663441,39.69698786352086,0.060602163657477545,6,-0.06749987602233887,-0.028749704360961914,-0.17624974250793457,-0.36374998092651367,0.375,4,0.09494955255333304,1.1860514631192807,4.900000095367432,-1.086958685087852,4.820000171661377,1.111114054560964,4.78000020980835,0.09494955255333304
2219,2005-06-20,4.920000076293945,4.980000019073486,4.860000133514403,4.960000038146973,253221.0,-0.006060552348919224,2.000000000000022,-2.0,42.13486035626725,49.41763101497545,-0.014539447021417296,0.010402396284785453,-0.0748372201520846,-0.3946847730591312,22.026016658183895,0.11999988555908292,0.006870513647076137,-0.005624914169311879,-0.1249085351389505,0.11365870680032675,-0.06526672465413164,0.05401689631550788,0.06825721073479496,70.73172433684721,26.573998698890982,0.059641810484819514,6,-0.04250001907348633,0.0012500286102294922,-0.1343749761581421,-0.33375024795532227,0.5699996948242188,0,0.09959344786987523,-4.0000238418806475,4.949999809265137,1.1860514631192807,4.900000095367432,-1.086958685087852,4.820000171661377,0.09959344786987523
2220,2005-06-21,4.96750020980835,4.974999904632568,4.900000095367432,4.945000171661377,243595.0,0.009654498532078115,3.0000508634063223,-0.5625014901175405,46.63214329833231,47.10927170842495,-0.0645126466160395,-0.03163118545587196,-0.10793477323189471,-0.4374530212104091,21.11540795446938,0.07499980926513672,0.0016358545939043623,0.03737521171569824,-0.08105157137034436,0.15580199480174084,-0.0218381798273235,0.09658860325871998,0.012499809265136719,93.75008940705243,50.457102482052704,0.05921339154302147,6,-0.09000015258789062,-0.046250104904174805,-0.1568751335144043,-0.38125038146972656,0.617499828338623,1,0.08203317020239687,2.000000000000022,4.920000076293945,-4.0000238418806475,4.949999809265137,1.1860514631192807,4.900000095367432,0.08203317020239687
2221,2005-06-22,5.1599998474121085,5.167500019073486,4.934999942779541,4.96999979019165,1446901.0,0.03875181267706185,1.2682889953177008,8.444432670707373,63.74046051601842,47.05514054179358,-0.24867423793276622,-0.21175370999012788,-0.2872053713326084,-0.6240932771999725,21.052394186861324,0.2325000762939453,-0.0014969957781723053,0.21512484550475985,0.062348305604847276,0.36790138540467243,0.13873657555480357,0.29151311545471614,-0.38499975204467685,97.90205033265195,53.632975874078085,0.07638826994995618,6,-0.1887497901916495,-0.189999818801879,-0.34374976158142,-0.5737500190734854,0.3400001525878915,2,0.030038801238741808,3.0000508634063223,4.96750020980835,2.000000000000022,4.920000076293945,-4.0000238418806475,4.949999809265137,0.030038801238741808
2222,2005-06-23,5.199999809265137,5.269999980926514,5.150000095367432,5.150000095367432,1471333.0,0.0077519308209068605,-3.8000228883145617,0.2631563096830552,68.79702051621823,47.97656725134267,-0.27836337527548594,-0.24460501164132964,-0.31783263779127324,-0.659259063477629,20.84182015549606,0.11999988555908203,0.0021709445102420233,0.2426248073577879,0.05188906201918897,0.43336055269638685,0.14725693468848888,0.33799268002708693,-0.4171497154235837,82.92678104559964,34.11771213158429,0.09536787266929941,6,-0.17749977111816406,-0.17874979972839355,-0.38374972343444824,-0.6137499809265137,0.5150003433227548,3,0.0326923235633676,1.2682889953177008,5.1599998474121085,3.0000508634063223,4.96750020980835,2.000000000000022,4.920000076293945,0.0326923235633676
2223,2005-06-24,5.199999809265137,5.269999980926514,5.054999828338623,5.150000095367432,833378.0,0.0,1.263158819351552,1.0,68.79702051621823,50.322665909856404,-0.2655268728561664,-0.2360323577204131,-0.3024638774578463,-0.6554535947630917,20.258466439699376,0.21500015258789062,0.0010418565249032952,0.22949981689453125,0.010491494263318302,0.4485081395257442,0.11999565557892478,0.3390039782101377,-0.39766371994018535,82.92678104559964,29.373748080176227,0.10950416131560645,6,-0.17749977111816406,-0.17874979972839355,-0.3856247663497925,-0.6137499809265137,0.5000000000000009,4,0.026923143934218574,-3.8000228883145617,5.199999809265137,1.2682889953177008,5.1599998474121085,3.0000508634063223,4.96750020980835,0.026923143934218574
2224,2005-06-27,5.239999771118164,5.300000190734863,5.150000095367432,5.199999809265137,619354.0,0.0076923006385032355,-1.1428678474114442,0.8000038147190937,71.58273751491404,53.78191550290858,-0.27485970733700515,-0.27227108972586045,-0.32776411428977603,-0.6905385769377101,19.110380482958373,0.15000009536743164,0.0028232481956722566,0.25824978351593053,0.00863926178352159,0.5078603052483395,0.13344452264972606,0.383055044382135,-0.4189571261291505,84.99989867212804,26.315545926710286,0.1248052608662044,6,-0.19999957084655762,-0.2024996280670166,-0.4299997091293335,-0.653749942779541,0.41500043869018555,0,0.01622138203430379,1.263158819351552,5.199999809265137,-3.8000228883145617,5.199999809265137,1.2682889953177008,5.1599998474121085,0.01622138203430379
2225,2005-06-28,5.300000190734863,5.34499979019165,5.210000038146973,5.25,459953.0,0.011450462259065208,-1.0769174338847523,1.2500059604701619,73.84107988826216,58.2364744711799,-0.2831134795876338,-0.3244932003462724,-0.38641040270396854,-0.7439478488389657,17.883668846996255,0.13499975204467773,0.009144041497915367,0.3027501821517946,0.015344058525310622,0.5901563057782786,0.15904712033855262,0.4464532439650366,-0.4502200930010991,89.02448385265959,28.03367777767447,0.14370306181324213,6,-0.22250032424926758,-0.24000024795532227,-0.4900001287460327,-0.7137503623962402,0.4099998474121094,1,0.035848976140688826,-1.1428678474114442,5.239999771118164,1.263158819351552,5.199999809265137,-3.8000228883145617,5.199999809265137,0.035848976140688826
2226,2005-06-29,5.3400001525878915,5.385000228881836,5.289999961853027,5.289999961853027,229195.0,0.0075471623421738965,-2.799996185317286,1.0000000000000178,74.92064818414227,61.45106684580619,-0.2699863345322955,-0.35596572455450737,-0.4184383041975268,-0.7774164119716911,16.677693716442654,0.0950002670288086,0.029243735031695195,0.3257501363754285,-4.347566742168851e-06,0.6515046203175991,0.16287289440434272,0.48862737834651426,-0.45060247945749676,86.36362979563967,24.788451317660147,0.16287724197108536,6,-0.2174999713897714,-0.2599999904632577,-0.4412502050399789,-0.7537503242492685,0.22499990463256747,2,0.04588012707084821,-1.0769174338847523,5.300000190734863,-1.1428678474114442,5.239999771118164,1.263158819351552,5.199999809265137,0.04588012707084821
2227,2005-06-30,5.304999828338623,5.360000133514403,5.300000190734863,5.329999923706055,177503.0,-0.006554367649653781,-2.428629817844879,-0.4999999999999911,72.392635524211,64.75984514606488,-0.19164920973803756,-0.3113309213086932,-0.37506350199244487,-0.7368601853974299,15.537811388155145,0.05999994277954013,0.06178373945190252,0.27449982166290265,-0.07557748415646248,0.6245771274822678,0.09946116875322009,0.4495384745725852,-0.36604189963308453,75.75748380561829,13.592010021708688,0.17503865290968265,6,-0.18249964714050293,-0.22499966621398926,-0.39687490463256836,-0.71875,0.25500011444091797,3,0.03675780923115424,-2.799996185317286,5.3400001525878915,-1.0769174338847523,5.300000190734863,-1.1428678474114442,5.239999771118164,0.03675780923115424
2228,2005-07-01,5.324999809265137,5.3400001525878915,5.275000095367432,5.300000190734863,184746.0,0.003770024801824867,1.3636253294492555,-0.9999809265864312,80.79469529459395,69.05538236143451,-0.1708255393942446,-0.3181058237181418,-0.39273151791424343,-0.7503731187716571,14.507707498026202,0.06500005722045987,0.0983572174196361,0.2757498025894165,-0.09569139405395699,0.64719099923279,0.09002920426772931,0.4614704009111037,-0.34143765054196873,74.4679210520442,7.108933134481731,0.1857205983216868,7,-0.18249964714050293,-0.24499964714050293,-0.41687488555908203,-0.7387499809265137,0.33500003814697177,4,0.07323950371682275,-2.428629817844879,5.304999828338623,-2.799996185317286,5.3400001525878915,-1.0769174338847523,5.300000190734863,0.07323950371682275
2229,2005-07-04,5.369999885559082,5.385000228881836,5.309999942779541,5.329999923706055,248741.0,0.008450718855547823,1.142845465320636,1.6000228885328451,90.97221164423424,73.98205662209028,-0.16235351400084852,-0.3478623020627456,-0.434989837613422,-0.786363136573133,13.955649620052235,0.07500028610229492,0.1278718280619442,0.2997498750686649,-0.09483466382646366,0.6943344139637935,0.10245760562110107,0.49704214451622875,-0.346293919820047,91.42838458646003,15.217578246609449,0.1972922694475641,7,-0.20999979972839355,-0.28999972343444824,-0.46187496185302734,-0.783750057220459,0.3299999237060556,0,0.061452501068665955,1.3636253294492555,5.324999809265137,-2.428629817844879,5.304999828338623,-2.799996185317286,5.3400001525878915,0.061452501068665955
2230,2005-07-05,5.355000019073486,5.389999866485597,5.329999923706055,5.389999866485597,90090.0,-0.002793271285895793,2.4285831062669065,-0.8749970197649413,88.48921455623241,76.73191818211406,-0.09678419506950142,-0.316399527558878,-0.4159152763015328,-0.7643049379984124,13.385541988218089,0.059999942779541904,0.15820624435167563,0.26400001049041766,-0.1451240398610496,0.6731240608418849,0.05943798531468403,0.4685620356661513,-0.29516462702017154,69.56528950292683,-12.66315971378748,0.20456202517573369,7,-0.13250017166137695,-0.27250003814697266,-0.43187499046325684,-0.7687501907348633,0.309999942779541,1,0.05602244438213266,1.142845465320636,5.369999885559082,1.3636253294492555,5.324999809265137,-2.428629817844879,5.304999828338623,0.05602244438213266
2231,2005-07-06,5.394999980926514,5.394999980926514,5.360000133514403,5.385000228881836,153003.0,0.007469647378254951,6.000143054694756,-0.2857084468664778,87.7862662106499,78.84183437038423,-0.11168909424974416,-0.3378879575637388,-0.44798734321347133,-0.7958645279880088,13.807575459754709,0.039999961853027344,0.19559699978343126,0.28124997615814173,-0.14284796984778492,0.7053479221640684,0.06920100315517885,0.4932989491611046,-0.29554485194132507,100.0,15.259533561185464,0.21204897300296333,7,-0.1700000762939453,-0.309999942779541,-0.46687495708465576,-0.8087501525878906,0.21500015258788974,2,0.0583874065494181,2.4285831062669065,5.355000019073486,1.142845465320636,5.369999885559082,1.3636253294492555,5.324999809265137,0.0583874065494181
2232,2005-07-07,5.335000038146973,5.389999866485597,5.150000095367432,5.360000133514403,337235.0,-0.011121398144886885,4.647082583012071,-2.5000715273472003,78.94738729074727,79.96965290088747,-0.03411284417651572,-0.2607371449826692,-0.3811574152100352,-0.7280866020038754,13.508075694180016,0.24499988555908203,0.22938694174410657,0.20187504291534442,-0.22563558637923897,0.6293856722099278,-0.011880271731946834,0.41563035756263567,-0.19416862988999828,75.51021599760219,-8.773131951101291,0.21375531464729158,7,-0.0625,-0.25,-0.419374942779541,-0.7487502098083496,0.2849998474121094,3,0.043111530914510254,6.000143054694756,5.394999980926514,2.4285831062669065,5.355000019073486,1.142845465320636,5.369999885559082,0.043111530914510254
2233,2005-07-08,5.4099998474121085,5.440000057220459,5.364999771118164,5.364999771118164,203234.0,0.014058070989477534,-2.3333403975755522,-1.7999961853173148,84.50702428108397,81.40568476379522,-0.08514544262706014,-0.31486357992065006,-0.44589707748168816,-0.7947933442106478,13.33090814803786,0.10500001907348633,0.2399629538372965,0.25337486267089737,-0.18105223937413406,0.6878019647159288,0.036161311648381655,0.4705884136934131,-0.25999975204467685,89.65509870530443,3.5064714166745716,0.21721355102251588,7,-0.11499977111816317,-0.3024997711181632,-0.4924997091293326,-0.8237500190734854,0.21000003814697354,4,0.027726450942357372,4.647082583012071,5.335000038146973,6.000143054694756,5.394999980926514,2.4285831062669065,5.355000019073486,0.027726450942357372
2234,2005-07-11,5.480000019073486,5.519999980926514,5.380000114440918,5.400000095367432,723065.0,0.012939033943755618,-1.3333333333333333,1.7777730682830004,84.9829184904736,82.64366683070762,-0.13133240004297164,-0.35419299763727885,-0.5071105866152168,-0.8555301905639245,14.188579417438868,0.1399998664855957,0.24638915074141465,0.29237504005432147,-0.1414131512308785,0.7261632313395214,0.07548094441172193,0.509269135696921,-0.3299999237060547,89.18919615540256,3.8367799675195897,0.21689409564259976,7,-0.14499998092651367,-0.33249998092651367,-0.5499999523162842,-0.8937501907348633,0.15000009536743164,0,0.0328466838890733,-2.3333403975755522,5.4099998474121085,4.647082583012071,5.335000038146973,6.000143054694756,5.394999980926514,0.0328466838890733
2235,2005-07-12,5.46999979019165,5.480000019073486,5.400000095367432,5.449999809265137,379524.0,-0.0018248592786550555,2.9999523168071334,0.25,78.18177877383636,83.00601467400695,-0.10580868669656773,-0.30551308208799455,-0.48680802788279376,-0.837228690904138,14.652276305923827,0.07999992370605469,0.2540451325754933,0.24787483215331996,-0.1582857625384717,0.6540354268451116,0.04479453480742368,0.45095512949921623,-0.2533997154235843,86.48643075677947,2.6090382275252466,0.2030802973458959,7,-0.13499975204467773,-0.32249975204467773,-0.5399997234344482,-0.8837499618530273,0.09000015258789062,1,0.04204753709239695,-1.3333333333333333,5.480000019073486,-2.3333403975755522,5.4099998474121085,4.647082583012071,5.335000038146973,0.04204753709239695
2236,2005-07-13,5.445000171661377,5.489999771118164,5.414999961853027,5.440000057220459,153498.0,-0.00457031434902444,-1.727250658898599,0.2500059604701619,72.89721625309602,83.06207919943863,-0.07191066048559147,-0.24378840605391083,-0.4520677300418203,-0.8040687345884958,15.167054963882471,0.07499980926513672,0.25632064897066975,0.19162521362304652,-0.17887325665169662,0.5621236838977897,0.006375978485674949,0.3768744487604181,-0.17378811378479053,79.72977501011668,-4.091562440669932,0.18524923513737165,7,-0.1100001335144043,-0.2975001335144043,-0.5043751001358032,-0.8587503433227539,0.22499990463256836,2,0.04040400059795113,2.9999523168071334,5.46999979019165,-1.3333333333333333,5.480000019073486,-2.3333403975755522,5.4099998474121085,0.04040400059795113
2237,2005-07-14,5.429999828338623,5.489999771118164,5.414999961853027,5.460000038146973,108771.0,-0.002754883902634897,-1.4999960263532255,-5.999904634751097,70.90906726430178,81.96367608496172,-0.041699542285226876,-0.19715414421351518,-0.43012100217251437,-0.7803935054006628,16.121095515639855,0.07499980926513672,0.2507676024623109,0.15012488365173304,-0.18838761122892933,0.4886373785323954,-0.019131363788598144,0.31938113109206423,-0.11400594431304967,41.9354640234542,-40.264092239659945,0.16925624744033124,7,-0.09499979019165039,-0.2824997901916504,-0.48687469959259033,-0.84375,0.26999998092651456,3,0.033149228520483076,-1.727250658898599,5.445000171661377,2.9999523168071334,5.46999979019165,-1.3333333333333333,5.480000019073486,0.033149228520483076
2238,2005-07-15,5.420000076293945,5.454999923706055,5.400000095367432,5.420000076293945,112701.0,-0.00184157502040605,-1.7499940395298381,-0.0,67.30770641528807,79.33428661507882,-0.018781968300181973,-0.15825139197484095,-0.41298665087727393,-0.7609704234958627,16.5702007611802,0.05499982833862305,0.24012996666027497,0.11662511825561506,-0.18913650325337183,0.42238673976460195,-0.03625569249887839,0.2695059290101085,-0.06728509482620293,28.57142857142857,-51.07321322192023,0.15288081075449353,7,-0.08500003814697266,-0.27250003814697266,-0.4768749475479126,-0.8337502479553223,0.2799997329711923,4,0.036900333293332865,-1.4999960263532255,5.429999828338623,-1.727250658898599,5.445000171661377,2.9999523168071334,5.46999979019165,0.036900333293332865
2239,2005-07-18,5.4099998474121085,5.440000057220459,5.400000095367432,5.400000095367432,133848.0,-0.0018450606533338965,-7.000190739592771,100.0,61.70208448737989,76.35793882965076,-0.0028061447869465184,-0.11558552591050031,-0.3946926039777665,-0.742307700958972,17.7732434963814,0.039999961853027344,0.2337265111936464,0.08212490081787038,-0.1677027795576942,0.33195258119343496,-0.04278893936991235,0.20703874100565312,-0.02717356604178711,11.110875635121905,-64.56523258645929,0.12491384018778229,7,-0.07499980926513583,-0.26249980926513583,-0.46687471866607577,-0.8049998283386222,0.2300000190734881,0,0.03881701369130863,-1.7499940395298381,5.420000076293945,-1.4999960263532255,5.429999828338623,-1.727250658898599,5.445000171661377,0.03881701369130863
2240,2005-07-19,5.375,5.425000190734863,5.355000019073486,5.400000095367432,132773.0,-0.0064694729018986985,-1.1538495396691486,-2.500071527347511,53.7634232179626,72.5776229415744,0.039480884811909256,-0.051112047544675576,-0.3492168013384145,-0.6983218475380584,18.86918613936772,0.07000017166137695,0.2189091113536481,0.026750063896178844,-0.1570770274772615,0.21057715526961918,-0.06516348179054177,0.11866360958289945,0.14499998092651367,14.814827896791058,-57.051109591041566,0.0919135456867202,7,-0.039999961853027344,-0.22749996185302734,-0.45437490940093994,-0.7650001049041748,0.22499990463256836,1,0.04744188175644992,-7.000190739592771,5.4099998474121085,-1.7499940395298381,5.420000076293945,-1.4999960263532255,5.429999828338623,0.04744188175644992
2241,2005-07-20,5.315000057220459,5.389999866485597,5.315000057220459,5.389999866485597,177919.0,-0.01116278005200766,-1.0000000000000238,2.9999809265864665,51.020431995204376,69.4746279087363,0.09715648886811845,0.022235545256890532,-0.27954448762326223,-0.6299129104520329,18.252127431732205,0.0749998092651376,0.19092207060670496,-0.0409998893737793,-0.20320839913476352,0.12120862038720492,-0.12210414425427096,0.04010436550671237,0.20169992446899432,0.0,-68.42530982749122,0.08110425488049194,7,0.10249996185302734,-0.16499996185302734,-0.40562498569488525,-0.6987500190734863,0.18499994277954102,2,0.04609593281683,-1.1538495396691486,5.375,-7.000190739592771,5.4099998474121085,-1.7499940395298381,5.420000076293945,0.04609593281683
2242,2005-07-21,5.369999885559082,5.400000095367432,5.320000171661377,5.320000171661377,164807.0,0.010348039086830463,-2.2000152588763746,-0.6666645473850105,54.28572466585044,66.1167057292659,0.05324251554289727,-0.020422355128969727,-0.32411401552738184,-0.6757392919391174,16.97743648369343,0.08500003814697266,0.16790965084304688,0.005499935150146129,-0.13915577747887298,0.15015564777916524,-0.06682792116436342,0.07782779146465568,0.13863209915161168,39.28562913614054,-27.203175356143632,0.07232785631450978,7,0.0475001335144043,-0.2049999237060547,-0.4668748378753662,-0.7537498474121094,0.11999988555908203,3,0.05586595849687437,-1.0000000000000238,5.315000057220459,-1.1538495396691486,5.375,-7.000190739592771,5.4099998474121085,0.05586595849687437
2243,2005-07-22,5.3400001525878915,5.400000095367432,5.320000171661377,5.360000133514403,139750.0,-0.005586542571791364,-1.6666666666666667,-0.4000019073595113,47.05884552885065,61.90291984464114,0.08076151298602507,0.02171707495746933,-0.2835757414975051,-0.6368070959839374,16.57311851959407,0.07999992370605469,0.1427852401106664,-0.03149981498718191,-0.15457873364244623,0.09157910366808242,-0.09303927431481451,0.0300396443404507,0.16088655502319238,20.000076293946023,-41.543954592114986,0.06153945932763235,7,0.06249976158142001,-0.15000009536743253,-0.4381251335144052,-0.7150001525878915,0.3299999237060538,4,0.06741566411805833,-2.2000152588763746,5.369999885559082,-1.0000000000000238,5.315000057220459,-1.1538495396691486,5.375,0.06741566411805833
2244,2005-07-25,5.324999809265137,5.380000114440918,5.300000190734863,5.3400001525878915,141780.0,-0.0028090529764283056,-1.4615520049297945,0.7500178814105967,47.058801529993545,58.44481126199193,0.07986112400976886,0.04575794845041514,-0.25992816932224905,-0.6135494359386549,15.900923507758364,0.07999992370605469,0.12792419992273008,-0.05075016021728551,-0.15977812260144741,0.05827780216687639,-0.10526414140936691,0.003763820974795884,0.1684514323303219,19.99969482421875,-38.855460660478116,0.05451398119208108,7,0.07000017166137695,-0.13499975204467773,-0.4231247901916504,-0.6349997520446777,0.33500003814697177,0,0.07042253773371532,-1.6666666666666667,5.3400001525878915,-2.2000152588763746,5.369999885559082,-1.0000000000000238,5.315000057220459,0.07042253773371532
2245,2005-07-26,5.489999771118164,5.489999771118164,5.255000114440918,5.300000190734863,260939.0,0.030985909439083636,1.4736860597603763,-12.666348782502906,57.48030136120166,56.73182071844812,-0.09164046654547509,-0.10991319130449195,-0.4128957702370126,-0.769049198116579,15.260452551615463,0.2349996566772461,0.10441893148292891,0.1047498226165775,-0.009474061814515267,0.21897370704767027,0.04763788040103112,0.1618617648321239,-0.18999958038330078,100.0,44.434745114375076,0.0571119422155465,7,-0.11749982833862305,-0.2799997329711914,-0.5906246900558472,-0.7999997138977051,0.16500043869018555,1,0.027322422881792097,-1.4615520049297945,5.324999809265137,-1.6666666666666667,5.3400001525878915,-2.2000152588763746,5.369999885559082,0.027322422881792097
2246,2005-07-27,5.585000038146973,5.639999866485597,5.480000019073486,5.489999771118164,683164.0,0.017304238795889715,-1.7826115801171103,0.5000025096747963,68.65671429344128,56.48155927724139,-0.1840479211290207,-0.19564857911954991,-0.49660715042349324,-0.8534612966223065,14.741058134130075,0.15999984741211026,0.07559715560865321,0.18750009536743129,0.044726802851005054,0.3302733878838575,0.11611344910921861,0.25888674162564396,-0.3299999237060547,85.7143211011104,31.322324293560342,0.0713866462582131,7,-0.13750004768371582,-0.2975001335144043,-0.6856249570846558,-0.8450000286102295,0.04500007629394531,2,0.00268574151891543,1.4736860597603763,5.489999771118164,-1.4615520049297945,5.324999809265137,-1.6666666666666667,5.3400001525878915,0.00268574151891543
2247,2005-07-28,5.5,5.630000114440918,5.5,5.599999904632568,272555.0,-0.015219344237493382,-1.6000047683761296,-1.052627616322843,56.61765530859771,55.29377582094245,-0.09842452736015606,-0.10044019303212437,-0.3982523751135556,-0.7576611012949996,14.19359499692853,0.13000011444091797,0.05693452697343648,0.09275004863738978,-0.05005917207856747,0.23555926935334703,0.021345438279411155,0.1641546589953684,-0.24499988555908203,63.63637489580777,13.138787074435704,0.07140461035797878,7,-0.052500009536743164,-0.15250015258789062,-0.5293749570846558,-0.7362499237060547,0.09999990463256836,3,0.0,-1.7826115801171103,5.585000038146973,1.4736860597603763,5.489999771118164,-1.4615520049297945,5.324999809265137,0.0
2248,2005-07-29,5.7150001525878915,5.795000076293945,5.5,5.5,674422.0,0.03909093683416209,-1.7441848086442753,-2.150003576282106,64.24242739506556,55.57603614401864,-0.29857682233863514,-0.30011126868974536,-0.5983330431974645,-0.9608604974304127,14.235879420944247,0.2950000762939453,0.04896812329801303,0.2882501840591436,0.09509693902643424,0.48140342909185296,0.19167356154278892,0.3848268065754983,-0.4446000480651868,85.18519826713849,37.946753756977394,0.0965766225163548,7,-0.19000005722045987,-0.29000020027160733,-0.6931251287460336,-0.9000000953674325,-0.1050000190734881,4,-0.03937014443785125,-1.6000047683761296,5.5,-1.7826115801171103,5.585000038146973,1.4736860597603763,5.489999771118164,-0.03937014443785125
2249,2005-08-01,5.699999809265138,5.755000114440918,5.610000133514403,5.75,409206.0,-0.0026247319199040886,3.8332988953350053,-0.23255886162416764,63.85541614937524,56.69736869195338,-0.26609686157236734,-0.273123741662892,-0.5688440743795429,-0.9325897744881813,13.975766114468646,0.14499998092651456,0.04297417447828522,0.25674984455108696,0.030469281681495097,0.4830304074206788,0.14360956311629103,0.3698901259858829,-0.39812370643615846,82.40735671483917,38.47564425554921,0.11314028143479611,8,-0.17499971389770597,-0.22749972343444913,-0.6781247854232797,-0.8849997520446786,-0.03999996185302912,0,-0.005263111223693162,-1.7441848086442753,5.7150001525878915,-1.6000047683761296,5.5,-1.7826115801171103,5.585000038146973,-0.005263111223693162
2250,2005-08-02,5.65500020980835,5.769999980926514,5.599999904632568,5.699999809265138,450580.0,-0.007894666835539632,-1.1935464023454203,0.8999885559518924,62.35293787656091,57.95653601210411,-0.19802700763497416,-0.2155477487359274,-0.5095800246334159,-0.8746463362998744,13.696568234522633,0.1700000762939453,0.04019511934560693,0.19675023555755633,-0.04419695238799637,0.43769742350310903,0.07627664158477998,0.3172238295303327,-0.3235366685714727,55.55560601450493,15.484880803282316,0.12047359397277634,8,-0.13000011444091797,-0.18250012397766113,-0.6162500381469727,-0.8250000476837158,-0.005000114440917081,1,0.0008841091809488333,3.8332988953350053,5.699999809265138,-1.7441848086442753,5.7150001525878915,-1.6000047683761296,5.5,0.0008841091809488333
2251,2005-08-03,5.710000038146973,5.75,5.5900001525878915,5.679999828338622,264063.0,0.009725875561105823,1.9090846038138096,-0.6666772631422855,65.73035122544486,59.22816118539237,-0.21356203881185554,-0.2590185853360545,-0.5489792145707231,-0.9148140503596052,13.321582180680181,0.1599998474121085,0.0446308248634697,0.23600006103515625,-0.027650477712189314,0.4996505997825018,0.10417479166148347,0.36782533040882903,-0.35072430480667194,71.18643519865516,30.056485190809262,0.13182526937367256,8,-0.18499994277954102,-0.23749995231628418,-0.6412501335144043,-0.8575000762939453,0.009999752044677734,2,-0.00963219404048754,-1.1935464023454203,5.65500020980835,3.8332988953350053,5.699999809265138,-1.7441848086442753,5.7150001525878915,-0.00963219404048754
2252,2005-08-04,5.565000057220459,5.75,5.565000057220459,5.75,128873.0,-0.025394042024134422,1.0,-6.16662163236094,57.073169143195805,60.3408638092085,-0.04245721413586612,-0.10108686774817244,-0.3924820808443421,-0.7560737246567939,14.943874159170697,0.18499994277954102,0.054017497180973706,0.07950007915496826,-0.17862888183046355,0.33762904014040007,-0.0495644013377472,0.20856455964768372,-0.17958086330293987,22.033912003362104,-19.830146746998707,0.1290644804927158,8,-0.039999961853027344,-0.09249997138977051,-0.46374988555908203,-0.5162498950958252,0.08500003814697354,3,0.011680153917720704,1.9090846038138096,5.710000038146973,-1.1935464023454203,5.65500020980835,3.8332988953350053,5.699999809265138,0.011680153917720704
2253,2005-08-05,5.559999942779541,5.679999828338622,5.510000228881836,5.510000228881836,112654.0,-0.0008984931517530548,-5.800022888314526,-0.270268807365461,57.352945988841114,61.48465763796935,-0.00331713258510824,-0.08882714806249759,-0.3754029011205784,-0.7369833334544289,16.014175327072977,0.16999959945678622,0.07100770910813914,0.06699995994567853,-0.19060852959873742,0.3246084494900945,-0.06180428482652989,0.19580420471788695,-0.15000589591943658,19.23067753122828,-25.427795610837407,0.128804244772208,8,-0.034999847412109375,-0.08749985694885254,-0.45874977111816406,-0.49249982833862305,0.1700000762939453,4,0.007194237817389482,1.0,5.565000057220459,1.9090846038138096,5.710000038146973,-1.1935464023454203,5.65500020980835,0.007194237817389482
2254,2005-08-08,5.6599998474121085,5.730000019073486,5.625,5.639999866485597,404567.0,0.01798559454347326,-3.2000247956741084,0.4000019073595113,63.133633059536464,62.11280560445098,-0.05676990862926701,-0.1840888216603176,-0.46441112326289957,-0.8221684194859149,16.675124780668593,0.1700000762939453,0.08616073009049252,0.15799987316131503,-0.11006142962975574,0.4260611759523858,0.02396922176578009,0.29203052455684997,-0.22690543878597325,57.69221599276639,8.876254164298302,0.13403065139553524,8,-0.022499799728392667,-0.18749976158142,-0.5487496852874747,-0.5924997329711905,0.03999996185302912,0,-0.008833871951527739,-5.800022888314526,5.559999942779541,1.0,5.565000057220459,1.9090846038138096,5.710000038146973,-0.008833871951527739
2255,2005-08-09,5.699999809265138,5.809999942779541,5.625,5.625,343755.0,0.007067131259962611,-3.9333443535979042,3.7499940395302156,68.07510475865548,62.04818232280812,-0.07135214730863915,-0.21710537610305014,-0.49192202379026817,-0.846411714177699,17.547482818651762,0.18499994277954102,0.11158762325337968,0.18649983406066983,-0.09517000521701657,0.46816967333835624,0.04566491442182663,0.32733475369951304,-0.24519106057893403,63.333253860398145,7.9977851806361,0.14083491963884337,8,-0.0449998378753671,-0.21999979019165128,-0.5799996852874765,-0.6324996948242196,0.0,1,-0.007017537402020713,-3.2000247956741084,5.6599998474121085,-5.800022888314526,5.559999942779541,1.0,5.565000057220459,-0.007017537402020713
2256,2005-08-10,5.664999961853027,5.739999771118164,5.599999904632568,5.739999771118164,178358.0,-0.006140324312856826,2.7333392673219485,-0.9999999999999881,64.11483515580935,62.881202305831636,-0.02660915538744213,-0.17368346268082213,-0.4449047055371427,-0.7943415489620396,18.283072776922477,0.1399998664855957,0.14031321920847883,0.14049999713897687,-0.14702850751248686,0.4280285017904406,-0.003264255186754994,0.28426424946470874,-0.18177591763935652,51.66662693019892,-5.4636171080621665,0.14376425232573178,8,-0.009999990463256836,-0.18499994277954102,-0.5125000476837158,-0.5950000286102295,0.03499984741211026,2,-0.0026478140488263024,-3.9333443535979042,5.699999809265138,-3.2000247956741084,5.6599998474121085,-5.800022888314526,5.559999942779541,-0.0026478140488263024
2257,2005-08-11,5.610000133514403,5.699999809265138,5.559999942779541,5.630000114440918,183982.0,-0.00970870762735776,-1.3333240615277169,0.2666670905230082,62.61681951449058,62.70057920798997,0.0509981054579276,-0.11015472623540301,-0.3776339771453392,-0.7231364458114014,18.887341290867717,0.1399998664855966,0.1498437075728809,0.0765001535415637,-0.2098397410208248,0.3628400481039522,-0.06666979373963056,0.21967010082275795,-0.10063401741546318,33.33333333333304,-27.316584861121058,0.14316994728119403,8,0.04999995231628507,-0.13000011444091708,-0.4550001621246329,-0.5375001430511466,0.03499984741211026,3,0.01960778147225062,2.7333392673219485,5.664999961853027,-3.9333443535979042,5.699999809265138,-3.2000247956741084,5.6599998474121085,0.01960778147225062
2258,2005-08-12,5.619999885559082,5.6599998474121085,5.554999828338623,5.610000133514403,66775.0,0.0017824869530642662,1.333342163682918,-0.49998807905969844,63.84977429698946,62.69995233550266,0.029173289957573623,-0.11004479825893299,-0.37402648737064226,-0.7167082558232138,19.662236665016476,0.10500001907348544,0.14357159413456788,0.07649991512298548,-0.20710657713122327,0.36010640737719424,-0.06530333100411845,0.21830316125008942,-0.0865830633256941,25.4902070781302,-38.63686970116828,0.1418032461271043,8,0.040000200271606445,-0.08749985694885254,-0.4412498474121094,-0.5474998950958252,0.0,4,0.005338115732962612,-1.3333240615277169,5.610000133514403,2.7333392673219485,5.664999961853027,-3.9333443535979042,5.699999809265138,0.005338115732962612
2259,2005-08-15,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,0.0,1.0,0.0,57.222231641231765,62.12987386491053,0.01858647488597498,-0.09855860990840437,-0.3601386937019111,-0.7001135340782056,20.479008348062877,0.0,0.15428726442474971,0.06599991321563703,-0.212295652872994,0.34429547930426807,-0.07314786982867894,0.205147696259953,-0.06500005722045898,25.4902070781302,-32.69058396672179,0.13914778304431552,8,0.040000200271606445,-0.08749985694885254,-0.4187498092651367,-0.5249998569488525,0.030000209808350498,0,0.019572977892233778,1.333342163682918,5.619999885559082,-1.3333240615277169,5.610000133514403,2.7333392673219485,5.664999961853027,0.019572977892233778
2260,2005-08-16,5.630000114440918,5.699999809265138,5.599999904632568,5.6500000953674325,45885.0,0.001779400193144598,-1.499985098913435,-100.0,52.76074229834456,60.688806206343834,0.005215512460581273,-0.09325666754809347,-0.3555262179435337,-0.6928932372384109,22.0349006299493,0.09999990463256925,0.14032761760450985,0.06325013637542742,-0.20364774812978137,0.3301480208806362,-0.07019880587717697,0.19669907862803182,-0.07500028610229492,40.5407077296616,-13.572454430341331,0.1334489422526046,8,0.029999971389770508,-0.09750008583068848,-0.3887500762939453,-0.49500012397766113,0.02500009536743164,1,0.01243333808194258,1.0,5.619999885559082,1.333342163682918,5.619999885559082,-1.3333240615277169,5.610000133514403,0.01243333808194258
2261,2005-08-17,5.559999942779541,5.610000133514403,5.425000190734863,5.610000133514403,180447.0,-0.012433422777705982,6.399969482538517,2.5000119209401683,53.749997764825,60.31956494208042,0.057776357744407925,-0.0041746486969014285,-0.2714254674378891,-0.6054656698478933,23.408589120514605,0.2049999237060547,0.12497916065496462,-0.019000029563903453,-0.25831047612723346,0.22031041699942655,-0.13865525284556846,0.10065519371776155,0.25,49.09088702238174,-3.659949475855548,0.11965522328166513,8,0.05750012397766113,-0.027499914169311523,-0.31874990463256836,-0.4249999523162842,0.11999988555908114,2,0.025179832360862964,-1.499985098913435,5.630000114440918,1.0,5.619999885559082,1.333342163682918,5.619999885559082,0.025179832360862964
2262,2005-08-18,5.670000076293945,5.670000076293945,5.519999980926514,5.519999980926514,88287.0,0.01978419687886057,1.0,-2.999990463293269,46.7625830177287,59.142857945290146,-0.039966051147167114,-0.09544042373446882,-0.36599787749811163,-0.6976609272720955,24.91402381320375,0.15000009536743164,0.1160699587463565,0.07600009441375732,-0.1450643418387063,0.29706453066622096,-0.034532123712474494,0.18653231253998914,0.1322998714447019,89.09099105972408,38.77222940426717,0.11053221812623161,8,-0.052500009536743164,-0.13750004768371582,-0.42875003814697266,-0.5237500667572021,0.09999990463256836,3,0.005290958124783751,6.399969482538517,5.559999942779541,-1.499985098913435,5.630000114440918,1.0,5.619999885559082,0.005290958124783751
2263,2005-08-19,5.699999809265138,5.7249999046325675,5.619999885559082,5.619999885559082,140197.0,0.005290958124783751,-1.6250029802350587,0.5333324856233748,50.0,57.68356538311943,-0.05366144026752995,-0.10233373945026969,-0.3796614113176888,-0.709819921220622,26.636729088842436,0.10500001907348544,0.0986738382760004,0.08799984455108767,-0.10249541916620153,0.27849510826837687,-0.007247787307557374,0.1832474764097327,0.09475414333343402,91.66662693019948,43.531146327286066,0.0952476318586447,8,-0.08249974250793546,-0.16749978065490811,-0.45874977111816495,-0.5537497997283944,0.10000038146972479,4,-0.009649093013867072,1.0,5.670000076293945,6.399969482538517,5.559999942779541,-1.499985098913435,5.630000114440918,-0.009649093013867072
2264,2005-08-22,5.699999809265138,5.699999809265138,5.630000114440918,5.679999828338622,55182.0,0.0,5.99997615811882,0.25000000000001943,53.383431150755996,56.051157204463934,-0.052960066285341334,-0.07673336970630817,-0.36040936389982114,-0.6922770773034479,28.591825644535025,0.06999969482421964,0.10029031357667417,0.06924984455108696,-0.06894433579116832,0.20744402489334224,0.00015275437995931895,0.1383469347222146,0.08735906809616001,91.66662693019948,42.63274310609282,0.06909709017112776,8,-0.11749982833862394,-0.16749978065490811,-0.45874977111816495,-0.5537497997283944,0.080000400543212,0,-0.014035074804040981,-1.6250029802350587,5.699999809265138,1.0,5.670000076293945,6.399969482538517,5.559999942779541,-0.014035074804040981
2265,2005-08-23,5.639999866485597,5.690000057220459,5.610000133514403,5.690000057220459,74661.0,-0.010526306103030625,2.1999847412691804,-2.5000119209400573,44.7761034694551,53.90240923931346,-0.0026442284808076977,-0.005185469320617031,-0.27887861153866744,-0.6145458274753244,29.55262250663472,0.0899996757507342,0.10117145861226007,0.0017498970031750716,-0.11952724692515382,0.12302704093150396,-0.05888867496098982,0.06238846896733996,0.14011183714317266,71.66662693019943,24.384202723681128,0.06063857196416448,8,-0.06499981880188077,-0.1074998378753671,-0.39874982833862394,-0.4937498569488534,0.09500026702880682,1,0.0017730902692498773,5.99997615811882,5.699999809265138,-1.6250029802350587,5.699999809265138,1.0,5.670000076293945,0.0017730902692498773
2266,2005-08-24,5.599999904632568,5.639999866485597,5.574999809265137,5.630000114440918,50199.0,-0.0070921919858045745,1.6000171662358644,0.6000019073413675,53.09733392973184,52.84468861878471,0.03035834672256499,0.03794112437268815,-0.21865824011767998,-0.5593819672430556,29.27515123002149,0.06500005722045987,0.08512350085605913,-0.039000058174133656,-0.15907017300732829,0.08107005665906097,-0.09903511559073053,0.021034999242463215,0.17300956873832263,39.02436755087057,-10.9787606211112,0.06003505741659713,8,-0.02499985694885254,-0.06749987602233887,-0.3587498664855957,-0.4537498950958252,-0.02500009536743164,2,0.009821483234362605,2.1999847412691804,5.639999866485597,5.99997615811882,5.699999809265138,-1.6250029802350587,5.699999809265138,0.009821483234362605
2267,2005-08-25,5.5,5.614999771118164,5.5,5.614999771118164,134018.0,-0.017857126131349377,1.0,3.8332988953349756,45.45454545454549,50.8007743029576,0.12640684459663643,0.14539553361709334,-0.10176206373183128,-0.4445658819497833,28.723816766480404,0.11499977111816406,0.05610050267667255,-0.13899996280670202,-0.25907007763989665,-0.018929847973507385,-0.1990350202232989,-0.07896490539010514,0.2660492877181708,0.0,-51.66926308321044,0.06003505741659713,8,0.07500004768371582,0.03250002861022949,-0.21624994277954102,-0.35374999046325684,0.11000013351440341,3,0.03272724151611306,1.6000171662358644,5.599999904632568,2.1999847412691804,5.639999866485597,5.99997615811882,5.699999809265138,0.03272724151611306
2268,2005-08-26,5.489999771118164,5.579999923706055,5.489999771118164,5.539999961853027,67420.0,-0.0018182234330610392,-2.5999923706345727,0.434785132602458,35.08770462180961,48.341382411910686,0.1296627104280068,0.14511514362042455,-0.07624528893997784,-0.4214135873355582,27.116305457524696,0.09000015258789062,0.033310512848619744,-0.13775017261505162,-0.2694385799333494,-0.0060617652967538405,-0.20359437627420096,-0.07190596895590229,0.2692285346603409,0.0,-48.80446786305464,0.06584420365914902,8,0.08500027656555176,0.04250025749206543,-0.19874978065490723,-0.3437497615814209,0.17000007629394442,4,0.05100186183638433,1.0,5.5,1.6000171662358644,5.599999904632568,2.1999847412691804,5.639999866485597,0.05100186183638433
2269,2005-08-29,5.670000076293945,5.690000057220459,5.485000133514403,5.53000020980835,76504.0,0.03278694220038547,1.2777791023267124,-2.799986648610502,47.887342862016716,47.79989358565204,-0.047493659649330056,-0.03926082584107071,-0.23735038234497452,-0.5889577562642465,25.74356780492961,0.20499992370605558,0.01958541209458531,0.04375011920928973,-0.08512661127599941,0.17262684969457887,-0.020688246033354396,0.10818848445193385,0.08254366718368722,90.24390811228244,41.48949607225258,0.06443836524264443,8,-0.09500002861022949,-0.13750004768371582,-0.37375009059906006,-0.5237500667572021,-0.034999847412109375,0,0.02292770946943068,-2.5999923706345727,5.489999771118164,1.0,5.5,1.6000171662358644,5.599999904632568,0.02292770946943068
2270,2005-08-30,5.6599998474121085,5.699999809265138,5.550000190734863,5.699999809265138,67711.0,-0.0017637087737700785,6.499988079059388,-0.2857142857142984,49.63502836657263,47.342674763624004,-0.036643953251584094,-0.030426831233095086,-0.20971287244752013,-0.5653952192424603,24.241305969191167,0.14999961853027433,0.002857886719196401,0.033499908447264914,-0.09563077495799899,0.16263059185252882,-0.031065433255366592,0.09806525014989642,0.08599302501066841,81.39533852162448,31.645721860293406,0.0645653417026319,8,-0.05499982833862305,-0.127499818801879,-0.36749982833862216,-0.5137498378753653,-0.05999994277954013,1,0.021201478026736664,1.2777791023267124,5.670000076293945,-2.5999923706345727,5.489999771118164,1.0,5.5,0.021201478026736664
2271,2005-08-31,5.65500020980835,5.675000190734862,5.5900001525878915,5.599999904632568,97973.0,-0.0008833282223575933,-1.2666734483679476,-1.3750089407051818,53.54331181684659,48.096089074637106,-0.018719974384983296,-0.03136711963838579,-0.19297619565515234,-0.5485608773651194,22.788381281640042,0.08500003814697088,-0.004155963898073267,0.03125026226043737,-0.09262890930625733,0.15512943382713207,-0.03068932352290954,0.09318984804378427,0.08457280898066877,79.06992217562248,26.118344618251157,0.06193958578334732,8,-0.05000019073486417,-0.03750014305114746,-0.3637502193450928,-0.5087502002716064,-0.16000032424926758,2,0.014146758751184096,6.499988079059388,5.6599998474121085,1.2777791023267124,5.670000076293945,-2.5999923706345727,5.489999771118164,0.014146758751184096
2272,2005-09-01,5.630000114440918,5.679999828338622,5.550000190734863,5.664999961853027,109934.0,-0.004420883190078384,3.0000146720073593,-0.6363573311138854,50.769247698345744,48.18156104111996,1.0538482118072068e-05,-0.00131512864564165,-0.15757708768322765,-0.5140266212785862,21.436497592156538,0.12999963760375888,-0.007430451869581134,0.003000164031982777,-0.11776058076968798,0.12376090883365354,-0.05738020836885305,0.0633805364328186,0.1032814477870172,67.44195330537349,10.561608679032723,0.06038037240083543,9,-0.03750014305114746,-0.01250004768371582,-0.26250016689300537,-0.4237501621246338,-0.15000009536743164,3,-0.00976914814525598,-1.2666734483679476,5.65500020980835,6.499988079059388,5.6599998474121085,1.2777791023267124,5.670000076293945,-0.00976914814525598
2273,2005-09-02,5.599999904632568,5.610000133514403,5.53000020980835,5.599999904632568,121935.0,-0.00532863396066352,6.999809269502815,-0.0,48.529414858369,47.642225897521406,0.01601854230737132,0.03355585405866268,-0.11731206521661619,-0.4716958237958693,20.6334266877928,0.09999990463256836,-0.006972302542359365,-0.029000043869018555,-0.146365868408032,0.0883657806699949,-0.08768295613852484,0.029682868400487727,0.12711603016550566,53.48834630406285,-7.058496563288919,0.05868291226950656,9,-0.0074999332427978516,0.01750016212463379,-0.20249998569488525,-0.3937499523162842,-0.2950000762939453,4,0.0017857551878817102,3.0000146720073593,5.630000114440918,-1.2666734483679476,5.65500020980835,6.499988079059388,5.6599998474121085,0.0017857551878817102
2274,2005-09-05,5.610000133514403,5.679999828338622,5.519999980926514,5.5900001525878915,125286.0,0.0017857551878817102,1.0000059604879366,100.0,48.529414858368945,48.05926049628961,-0.009041515273602307,0.020677875891126796,-0.11800915532039813,-0.4699006545095026,19.654914421930133,0.1599998474121085,-0.007990765579672043,-0.01649982929229843,-0.13321360453464504,0.10021394595004818,-0.07485671691347218,0.04185705832887532,0.11107348640240655,50.00013245489174,-12.537140038294858,0.05835688762117338,9,-0.0175001621246329,0.00749993324279874,-0.1350001096725455,-0.3262500762939444,-0.125,0,0.00891260476073863,6.999809269502815,5.599999904632568,3.0000146720073593,5.630000114440918,-1.2666734483679476,5.65500020980835,0.00891260476073863
2275,2005-09-06,5.6599998474121085,5.6599998474121085,5.554999828338623,5.6500000953674325,75043.0,0.00891260476073863,20.000524533883674,0.49998807905963183,57.57574662908798,48.556861907329186,-0.062475891206008605,-0.03422702203360384,-0.15986720762114626,-0.5147998590524239,18.120138303488854,0.10500001907348544,-0.013355129254970954,0.03549988269805837,-0.07721308794257808,0.14821285333869483,-0.020856602622259857,0.0918563680183766,0.055152303921062185,87.49999999999993,22.300927141359423,0.05635648532031829,9,-0.06749987602233798,-0.04249978065490634,-0.16124975681304843,-0.3762497901916495,-0.05999994277954013,1,-0.004416893852338677,1.0000059604879366,5.610000133514403,6.999809269502815,5.599999904632568,3.0000146720073593,5.630000114440918,-0.004416893852338677
2276,2005-09-07,5.6500000953674325,5.6599998474121085,5.53000020980835,5.610000133514403,191981.0,-0.0017667406915652384,3.3333598245224625,4.000095369797274,48.2142872348126,48.86349988291442,-0.049883523810832386,-0.026781755167360366,-0.1429636441610347,-0.49667220517401667,16.71545247133454,0.12999963760375888,-0.022522961836608957,0.02625012397766202,-0.08552387018337448,0.13802411813869853,-0.029636873102856676,0.08213712105818072,0.0593490167537718,81.25014901175506,18.285347123898347,0.055886997080518294,9,-0.05750012397766202,-0.03250002861023038,-0.15125000476837247,-0.36500000953674405,-0.07999992370605558,2,-0.008849591131133039,20.000524533883674,5.6599998474121085,1.0000059604879366,5.610000133514403,6.999809269502815,5.599999904632568,-0.008849591131133039
2277,2005-09-08,5.71999979019165,5.744999885559082,5.619999885559082,5.664999961853027,252695.0,0.01238932630843892,1.3809519484471007,1.374997019764858,51.666665342118726,50.70560662961543,-0.09542989226305476,-0.09288002206956314,-0.20397544567269144,-0.5577350946193471,15.97975819344128,0.125,-0.018745059585528523,0.09074983596801722,-0.02873479926109912,0.21023447119713357,0.031007518353458607,0.15049215358257584,-0.2949995994567871,88.88884179384095,28.33375655677095,0.05974231761455832,9,-0.10499978065490723,-0.10249972343444824,-0.22124969959259033,-0.4349997043609619,-0.15999984741210938,3,-0.039335649105859405,3.3333598245224625,5.6500000953674325,20.000524533883674,5.6599998474121085,1.0000059604879366,5.610000133514403,-0.039335649105859405
2278,2005-09-09,5.6500000953674325,5.75,5.599999904632568,5.739999771118164,202678.0,-0.012237709334229296,1.7272711509534564,-1.636362848200568,46.268675836653976,50.525754737908464,-0.0003881811432941973,-0.021626342168723944,-0.12626070702277392,-0.4823083377124737,15.183633612227867,0.15000009536743164,-0.020002004327780654,0.01925013065338188,-0.10049850935469795,0.1389987706614617,-0.040624189350658035,0.0791244506574218,-0.21859991073608498,56.52178420010612,-0.09385609199086531,0.059874320004039826,9,-0.015000104904175693,-0.03250002861023038,-0.15125000476837247,-0.36500000953674405,-0.15000009536743253,4,-0.030088508570704886,1.3809519484471007,5.71999979019165,3.3333598245224625,5.6500000953674325,20.000524533883674,5.6599998474121085,-0.030088508570704886
2279,2005-09-12,5.730000019073486,5.739999771118164,5.630000114440918,5.690000057220459,173515.0,0.01415927829304775,2.666687859617891,-0.4444456218243899,56.5217541536688,51.29094649203026,-0.07932381536450528,-0.09798661823859867,-0.1989076222183348,-0.556440744647011,14.344485469387807,0.1099996566772461,-0.005057416883498256,0.09375004768371564,-0.03377188631636763,0.2212719816837989,0.029989080683673563,0.15751101468375772,-0.28585584182739243,90.9090909090909,34.70202611102936,0.06376096700004164,9,-0.09500002861022949,-0.11249995231628418,-0.23124992847442627,-0.44499993324279785,-0.2950000762939453,0,-0.07417106270857987,1.7272711509534564,5.6500000953674325,1.3809519484471007,5.71999979019165,3.3333598245224625,5.6500000953674325,-0.07417106270857987
2280,2005-09-13,5.699999809265138,5.75,5.6500000953674325,5.75,159468.0,-0.005235638692580591,2.9999809265863955,-1.2500059604701397,57.35293602035828,51.71423807019823,-0.048112453278331024,-0.06584945614785287,-0.16126784133941818,-0.5199693767238074,12.91311290947254,0.09999990463256747,0.01864347669418187,0.060249853134155984,-0.0703550074156043,0.19085471368391627,-0.005052577140723713,0.12555228340903568,-0.24362139910888736,77.27261890054291,18.1116470137541,0.06530243027488003,9,-0.06499981880188077,-0.08249974250793546,-0.14499974250793546,-0.41499972343444913,-0.37999963760376065,1,-0.03771924262194892,2.666687859617891,5.730000019073486,1.7272711509534564,5.6500000953674325,1.3809519484471007,5.71999979019165,-0.03771924262194892
2281,2005-09-14,5.699999809265138,5.71999979019165,5.630000114440918,5.71999979019165,216561.0,0.0,7.9999761581193525,0.39999809265863245,67.24136513563579,53.54447334100823,-0.04588307810702208,-0.05778595845081469,-0.1547602744769323,-0.5117958899987256,13.269524141881522,0.08999967575073242,0.021328283564751693,0.05324985980987673,-0.0743298140691584,0.18082953368891186,-0.010539977129640832,0.1170396967493943,-0.23187653551513776,66.6665607029217,0.021209844213856854,0.06378983693951772,9,-0.06499981880188077,-0.11249971389770597,-0.1324998140335092,-0.4074997901916513,-0.37999963760376065,2,-0.017543843505051226,2.9999809265863955,5.699999809265138,2.666687859617891,5.730000019073486,1.7272711509534564,5.6500000953674325,-0.017543843505051226
2282,2005-09-15,5.699999809265138,5.699999809265138,5.6500000953674325,5.670000076293945,85940.0,0.0,2.3333439298087484,-1.4999880790597873,68.42106584037185,55.75465678345299,-0.039011927663753276,-0.058418356642608416,-0.14618426226161407,-0.5038188483065396,13.190794802106803,0.04999971389770508,0.023354186736455063,0.05174987316131663,-0.07767289601537364,0.1811726423380069,-0.012961511427028505,0.11646125774966176,-0.2206014664651379,66.6665607029217,-8.0616125816412,0.0647113845883451,9,-0.06499981880188077,-0.11249971389770597,-0.1324998140335092,-0.4074997901916513,-0.3249998092651376,3,-0.022806954728744167,7.9999761581193525,5.699999809265138,2.9999809265863955,5.699999809265138,2.666687859617891,5.730000019073486,-0.022806954728744167
2283,2005-09-16,5.644999980926514,5.690000057220459,5.610000133514403,5.679999828338622,124157.0,-0.009649093013867072,1.9090719933416886,-1.1666719649044086,47.19099558415866,55.60594353076296,0.02575037328616059,-0.008169078691064868,-0.08548854365786696,-0.4398832819829339,12.534089950288713,0.0899996757507342,0.02137332309395834,-0.0004999637603759766,-0.12760950325252374,0.12660957573177178,-0.06405473350644986,0.0630548059856979,-0.1547775718385136,24.999914850426734,-45.79247374084795,0.06355476974607405,9,-0.004999876022338867,-0.05749988555908203,-0.07499992847442627,-0.35249996185302734,-0.09000015258789062,4,-0.015057579882050143,2.3333439298087484,5.699999809265138,7.9999761581193525,5.699999809265138,2.9999809265863955,5.699999809265138,-0.015057579882050143
2284,2005-09-19,5.619999885559082,5.679999828338622,5.605000019073486,5.644999980926514,135574.0,-0.004428714871904771,-1.727274303598799,0.7142915531335331,45.652169406067074,54.281101617093974,0.058466478816729506,0.011099394799489737,-0.05722228441022814,-0.40723955748272544,11.819161187056487,0.07499980926513583,0.022869340543763883,-0.02150006294250506,-0.1464042239105563,0.10340409802554618,-0.08395214342653112,0.040952017541521,-0.11938637283460185,10.344736868067363,-56.66482339169847,0.06245208048402568,9,0.020000219345092773,-0.03249979019165039,-0.023749828338623047,-0.3274998664855957,-0.16499996185302734,0,-0.021352293238907083,1.9090719933416886,5.644999980926514,2.3333439298087484,5.699999809265138,7.9999761581193525,5.699999809265138,-0.021352293238907083
2285,2005-09-20,5.6500000953674325,5.675000190734862,5.614999771118164,5.6500000953674325,139506.0,0.005338115732962612,1.4000076293655626,-0.0,49.484523919545325,54.42223902650872,0.030059736084044886,-0.0190920698791075,-0.08321799746582403,-0.42862556585847056,11.279960809867228,0.06000041961669833,0.029618392901841872,0.008000135421753818,-0.11695879408431065,0.13295906492781828,-0.054479329331278414,0.07047960017478605,-0.13941112315193127,39.130579005855516,-25.26479371432152,0.0624794647530323,9,0.02499985694885165,-0.06250000000000089,-0.053750038146973544,-0.3575000762939462,-0.16000032424926847,1,-0.03805312370953329,-1.727274303598799,5.619999885559082,1.9090719933416886,5.644999980926514,2.3333439298087484,5.699999809265138,-0.03805312370953329
2286,2005-09-21,5.65500020980835,5.699999809265138,5.635000228881836,5.6500000953674325,119926.0,0.0008849759923041933,-2.7142779291553643,100.0,52.68818417207171,54.53574111872571,0.02888057798471788,-0.020828307443110816,-0.08326701360942135,-0.42513445546992124,11.187242231200587,0.06499958038330167,0.03641140679908794,0.010250234603882191,-0.11322892363954207,0.13372939284730645,-0.05148934451783038,0.07198981372559476,-0.134834796481468,52.63189595892115,-10.908087033895683,0.061739579121712275,9,0.01999974250793457,-0.06750011444091797,-0.058750152587890625,-0.3625001907348633,-0.18500041961669922,2,-0.059239615511583854,1.4000076293655626,5.6500000953674325,-1.727274303598799,5.619999885559082,1.9090719933416886,5.644999980926514,-0.059239615511583854
2287,2005-09-22,5.679999828338622,5.679999828338622,5.630000114440918,5.6500000953674325,60222.0,0.004420798868744802,2.3333439298090837,5.9998092695029035,58.69566118786594,55.91651726886038,-0.0026705702744189708,-0.03336184444105239,-0.10243937528488534,-0.44280840005297417,11.805275589670055,0.04999971389770419,0.03296192203198167,0.026249861717222878,-0.07746405338894125,0.129963776823387,-0.025607095835859184,0.07810681927030494,-0.1506410315448159,78.94734200342153,13.551955347515175,0.0518569575530821,9,-0.0024998188018789946,-0.06249976158142001,-0.10499978065490634,-0.38749980926513583,-0.2799997329711905,3,-0.06338022316147562,-2.7142779291553643,5.65500020980835,1.4000076293655626,5.6500000953674325,-1.727274303598799,5.619999885559082,-0.06338022316147562
2288,2005-09-23,5.769999980926514,5.914999961853027,5.710000038146973,5.710000038146973,471902.0,0.01584509776547227,-5.833337306980108,2.000015894713537,64.81482789679126,56.837969906985094,-0.08253845050339859,-0.10678442478984884,-0.18512394475130023,-0.5248053229372385,13.297419589766701,0.23500013351440519,0.04020679948855044,0.10225000381469762,0.017802984845743275,0.18669702278365197,0.060026494330220004,0.14447351329917524,-0.2318155360044596,53.225803970669894,-13.533820970059715,0.04222350948447734,9,-0.009999990463256836,-0.06999993324279785,-0.19499993324279785,-0.47749996185302734,-0.28999996185302734,4,-0.06845753591546577,2.3333439298090837,5.679999828338622,-2.7142779291553643,5.65500020980835,1.4000076293655626,5.6500000953674325,-0.06845753591546577
2289,2005-09-26,5.800000190734862,5.84499979019165,5.760000228881836,5.8400001525878915,280524.0,0.0051993431382180155,2.4000343327992675,-0.6666666666666963,63.46158431130908,57.51670860597963,-0.11350072827824675,-0.1333846911622958,-0.20698674831300767,-0.5459877551479275,13.948628094012411,0.08499956130981445,0.04084465625741629,0.12575020790100044,0.022626649022592815,0.22887376677940807,0.07418842846179619,0.1773119873402047,-0.23920681479695016,61.66676733222466,-2.3673337770274188,0.051561779439203814,9,-0.04000020027160556,-0.10000014305114657,-0.22500014305114657,-0.5075001716613761,-0.35500001907348544,0,-0.042241440403331776,-5.833337306980108,5.769999980926514,2.3333439298090837,5.679999828338622,-2.7142779291553643,5.65500020980835,-0.042241440403331776
2290,2005-09-27,5.78000020980835,5.8499999046325675,5.690000057220459,5.8499999046325675,164161.0,-0.0034482724601391235,3.571444141689464,1.7499940395297382,62.26416791873973,56.96368669299118,-0.09047355163025017,-0.10955033488498955,-0.17778566465726264,-0.515999242608733,14.219130064656785,0.1599998474121085,0.051060896960414937,0.09975020885467512,-0.013362464060578283,0.2128628817699285,0.043193872397048416,0.15630654531230181,-0.19795443871553076,52.63164058840064,-8.84368149409525,0.056556336457626796,9,-0.020000219345092773,-0.08000016212463379,-0.22250020503997803,-0.4875001907348633,-0.38000011444091797,1,-0.05622842116005233,2.4000343327992675,5.800000190734862,-5.833337306980108,5.769999980926514,2.3333439298090837,5.679999828338622,-0.05622842116005233
2291,2005-09-28,5.735000133514403,5.804999828338622,5.699999809265138,5.760000228881836,131841.0,-0.0077854800450670725,-1.2105094086763646,0.3571457765667747,51.48518217063771,55.0819218407985,-0.04468574874619691,-0.061397443842775346,-0.12198341022476189,-0.46133056993281674,14.504250297918311,0.10500001907348455,0.04581377860916902,0.05075013637542636,-0.06424532380914538,0.1657455965599981,-0.006747593716859512,0.10824786646771223,-0.13297711097597187,36.84213168074282,-20.2912368873533,0.057497730092285745,9,0.024999856948853427,-0.03500008583068759,-0.18125009536743075,-0.4425001144409171,-0.26000022888183505,2,-0.04272020169005708,3.571444141689464,5.78000020980835,2.4000343327992675,5.800000190734862,-5.833337306980108,5.769999980926514,-0.04272020169005708
2292,2005-09-29,5.574999809265137,5.795000076293945,5.5349998474121085,5.739999771118164,268082.0,-0.027898922497708534,-1.1224518394245173,6.599973297220769,43.69746282878672,54.69375153464606,0.10696741467616278,0.09936565413247145,0.045409511802533054,-0.2925338046669843,14.57580693771407,0.2600002288818368,0.037838174533408875,-0.10650017261505162,-0.2293223311240009,0.01632198589389766,-0.16791125186952627,-0.04508909336057698,0.3400001525878906,10.526302580692326,-44.75594176116072,0.06141107925447457,9,0.15000009536743164,0.1250002384185791,-0.021249771118164062,-0.2824997901916504,-0.06499958038330078,3,-0.018834084783103666,-1.2105094086763646,5.735000133514403,3.571444141689464,5.78000020980835,2.4000343327992675,5.800000190734862,-0.018834084783103666
2293,2005-09-30,5.610000133514403,5.670000076293945,5.550000190734863,5.610000133514403,189339.0,0.006278085281922197,-1.0000000000000295,-0.0,39.09094219358495,53.96472628881472,0.07429295234721867,0.06867388094875349,0.01932804053335513,-0.31832510315871954,14.862533956128358,0.11999988555908203,0.023772868321012552,-0.07199985980987655,-0.19349931438510026,0.049499594765347155,-0.1327495870974884,-0.0112501325222647,0.29739982604980586,23.809610310579878,-25.85213669800232,0.06074972728761196,9,0.11499977111816495,0.08999991416931241,-0.05625009536743075,-0.3150000572204581,-0.05999994277954013,4,-0.0374331609891454,-1.1224518394245173,5.574999809265137,-1.2105094086763646,5.735000133514403,3.571444141689464,5.78000020980835,-0.0374331609891454
2294,2005-10-03,5.6599998474121085,5.664999961853027,5.570000171661377,5.635000228881836,123917.0,0.00891260476073863,4.42858310626703,100.0,46.491235408381115,53.632138676463136,0.03415577367859868,0.023834066783137153,-0.020504352028035022,-0.3596895891768659,14.549430195725021,0.09499979019165039,0.009495337725272002,-0.024500131607056552,-0.14174489221977637,0.09274462900566327,-0.08312251191341602,0.034122248699302915,0.23995210990905846,39.68253247411834,-6.218669149346574,0.05862238030635987,10,0.06500005722045987,0.040000200271607333,-0.10624980926513583,-0.34999990463256747,-0.09999990463256747,0,-0.03180209066982975,-1.0000000000000295,5.610000133514403,-1.1224518394245173,5.574999809265137,-1.2105094086763646,5.735000133514403,-0.03180209066982975
2295,2005-10-04,5.635000228881836,5.710000038146973,5.635000228881836,5.670000076293945,155625.0,-0.004416893852338677,-3.285722070844687,-1.4000152590219463,44.53785283930345,52.72654630615555,0.06347944352049506,0.04939737587025128,0.009262462476262279,-0.3254737548367288,14.37749260436791,0.07499980926513672,0.013037264414725414,-0.04824976921081525,-0.16711617431950376,0.07061663589787326,-0.10768297176515951,0.011183433343529003,0.25765268624114945,37.037180938521885,-5.9796842354551885,0.05943320255434442,10,0.08999967575073242,0.08249974250793457,-0.08125019073486328,-0.3000001907348633,-0.08500003814697266,1,-0.033717843744996756,4.42858310626703,5.6599998474121085,-1.0000000000000295,5.610000133514403,-1.1224518394245173,5.574999809265137,-0.033717843744996756
2296,2005-10-05,5.599999904632568,5.679999828338622,5.579999923706055,5.630000114440918,152861.0,-0.006211237413953574,-1.8571331257961203,0.8571525885558583,42.06350708102505,50.87852918317322,0.10041748306900722,0.08480789258096433,0.04565895401491904,-0.28240504069308336,14.304608835328523,0.09999990463256747,0.018919669609094747,-0.08075008392333949,-0.204561338260568,0.043061170413889016,-0.14265571109195374,-0.018844456754725236,0.2854999491361996,25.000000000000256,-14.40465654001332,0.061905627168614336,10,0.125,0.11750006675720215,-0.03124988079071045,-0.2649998664855957,-0.019999980926513672,2,-0.035714252262698754,-3.285722070844687,5.635000228881836,4.42858310626703,5.6599998474121085,-1.0000000000000295,5.610000133514403,-0.035714252262698754
2297,2005-10-06,5.494999885559082,5.550000190734863,5.400000095367432,5.550000190734863,255830.0,-0.018750003725290343,4.454518657234013,1.8333306842565367,38.97059390700979,48.00694762875307,0.19714772864050545,0.18138700766118454,0.15360404145062745,-0.16846817040380202,14.03431126021933,0.19999980926513672,0.017981033617538777,-0.17450010776519775,-0.321930828557468,-0.02706938697292749,-0.2482154681613329,-0.10078474736906262,0.38348996808255276,30.645099266747373,-10.144542750896619,0.07371536039613492,10,0.13000011444091797,0.16250014305114746,0.11625015735626221,-0.1399998664855957,0.04500007629394531,3,-0.0036396690342203053,-1.8571331257961203,5.599999904632568,-3.285722070844687,5.635000228881836,4.42858310626703,5.6599998474121085,-0.0036396690342203053
2298,2005-10-07,5.480000019073486,5.5,5.429999828338623,5.440000057220459,65322.0,-0.002729730081526549,-1.3333227370261465,-0.7272679983354141,39.55225739506205,45.350355749170056,0.18627372176658863,0.19288731433126216,0.1645042395137617,-0.14512671406998656,13.984154468716698,0.07000017166137695,0.014104627024666527,-0.18099997043609584,-0.3510341005902262,-0.010965840281965455,-0.266017035513161,-0.09598290535903065,0.37935024423718033,25.806431765359157,-18.05626107286868,0.08501706507706505,10,0.14499998092651367,0.17750000953674316,0.125,-0.10750007629394531,0.21000003814697266,4,0.005474490821885336,4.454518657234013,5.494999885559082,-1.8571331257961203,5.599999904632568,-3.285722070844687,5.635000228881836,0.005474490821885336
2299,2005-10-10,5.304999828338623,5.525000095367432,5.304999828338623,5.480000019073486,165128.0,-0.03193434126382555,-1.5142860256892332,-4.375008940705243,28.834353315624867,41.63593190437952,0.31701108625547736,0.35248722666607346,0.33377029792282364,0.037002710524420834,14.225221211445604,0.2200002670288086,-0.00024258381808728302,-0.33475015163421595,-0.5642915609472645,-0.10520874232116739,-0.44952085629074023,-0.21997944697769167,0.5359764282543145,0.0,-42.62462407074314,0.11477070465652427,10,0.25,0.30500006675720215,0.3000001907348633,0.12750005722045898,0.38500022888183594,0,0.04618291617795722,-1.3333227370261465,5.480000019073486,4.454518657234013,5.494999885559082,-1.8571331257961203,5.599999904632568,0.04618291617795722
2300,2005-10-11,5.485000133514403,5.485000133514403,5.315000057220459,5.315000057220459,220747.0,0.03393031310090566,1.0000000000000104,-0.9714279486215284,41.414143846733964,40.516927646167986,0.10143092636215378,0.1639601383244651,0.15145994784375372,-0.1347492904081662,14.38922815152507,0.18000030517578036,-0.023791882750626492,-0.14399986267089915,-0.3816551673810986,0.09365544203930032,-0.2628275150259993,-0.02517221031579897,0.3238175373832748,48.00008138020821,6.366964239080282,0.11882765235509991,10,0.06499981880188077,0.12499976158142179,0.11999988555908292,-0.05250024795532138,0.2149996757507342,1,0.013673620317139923,-1.5142860256892332,5.304999828338623,-1.3333227370261465,5.480000019073486,4.454518657234013,5.494999885559082,0.013673620317139923
2301,2005-10-12,5.599999904632568,5.800000190734862,5.429999828338623,5.489999771118164,582166.0,0.020966229410915416,-2.217394188806759,0.6470593185158624,46.29630283726711,40.80568764711026,-0.03881421099416382,0.0433047576226917,0.03366573096195857,-0.24054870688321195,14.103582260409068,0.37000036239623935,-0.04779953541318349,-0.02400009632110578,-0.25956447622454526,0.2115642835823337,-0.14178228627282596,0.0937820936306144,-0.2950000762939453,59.595931377885094,21.74580913273087,0.11778218995171981,10,-0.047499895095825195,0.009999990463256836,0.005000114440917969,-0.11999988555908203,0.09999990463256925,2,-0.008928520490927738,1.0000000000000104,5.485000133514403,-1.5142860256892332,5.304999828338623,-1.3333227370261465,5.480000019073486,-0.008928520490927738
2302,2005-10-13,5.570000171661377,5.630000114440918,5.429999828338623,5.619999885559082,540550.0,-0.005357095264657774,4.714279875477687,-0.4545423019069128,40.196092180996054,40.92848209015594,-0.01072623667736572,0.06647404088070097,0.06513930117769284,-0.20278687068565127,13.80249971039591,0.20000028610229492,-0.0727099514749252,-0.04749984741210955,-0.28140277668788904,0.18640308186366994,-0.16445131204999885,0.06945161722577975,-0.25510033607482896,53.53538369950236,16.901897161386678,0.11695146463788958,10,-0.01750016212463379,0.03999972343444824,0.034999847412109375,-0.09000015258789062,0.1399998664855957,3,0.0017952875649005495,-2.217394188806759,5.599999904632568,1.0000000000000104,5.485000133514403,-1.5142860256892332,5.304999828338623,0.0017952875649005495
2303,2005-10-14,5.559999942779541,5.625,5.519999980926514,5.614999771118164,275125.0,-0.0017953731730053768,1.7999898275127633,1.1000028610393202,37.99999332428299,39.98501074747837,-0.00957088991146815,0.07355075906524089,0.07668874439684004,-0.18480430070198395,14.013198376406475,0.10500001907348633,-0.08946536355865664,-0.05325007438659668,-0.28813594458323344,0.18163579581004008,-0.17069300948491506,0.0641928607117217,-0.23539810009002693,51.515136919595776,17.302639846903368,0.11744293509831819,10,-0.0074999332427978516,0.04999995231628418,0.05625009536743164,-0.07999992370605469,0.1399998664855966,4,-0.003597118908694741,4.714279875477687,5.570000171661377,-2.217394188806759,5.599999904632568,1.0000000000000104,5.485000133514403,-0.003597118908694741
2304,2005-10-17,5.5,5.599999904632568,5.40500020980835,5.59499979019165,223409.0,-0.010791356726084111,2.714279226706509,1.7272743035988314,36.5384571298358,39.09618900198196,0.02832496231956405,0.13080616132325584,0.13434884934461078,-0.11832732715154037,14.349561127394978,0.19499969482421875,-0.09119324086169733,-0.10725002288818342,-0.3474797480850409,0.13297970230867406,-0.2273648854866126,0.012864839710245768,-0.16589019034957886,38.14430759822604,6.00304359320365,0.12011486259842892,10,0.052500009536743164,0.1099998950958252,0.1262500286102295,-0.019999980926513672,0.23999977111816406,0,0.03454546494917432,1.7999898275127633,5.559999942779541,4.714279875477687,5.570000171661377,-2.217394188806759,5.599999904632568,0.03454546494917432
2305,2005-10-18,5.434999942779541,5.5,5.429999828338623,5.449999809265137,101763.0,-0.011818192221901613,-4.599992370634572,0.15789368013692787,35.84905320870794,38.40569412728006,0.06925432304042989,0.18853959958240019,0.19491600438784662,-0.04676327498549604,14.704101339408501,0.07000017166137695,-0.09491602083306816,-0.1615000724792477,-0.4126679937647024,0.08966784880620704,-0.2870840331219746,-0.03591611183652077,-0.091572325507431,7.594869473366547,-22.962343623251673,0.12558396064272725,10,0.11750006675720215,0.17499995231628418,0.19125008583068848,0.04500007629394531,0.3650002479553214,1,0.04691814482531664,2.714279226706509,5.5,1.7999898275127633,5.559999942779541,4.714279875477687,5.570000171661377,0.04691814482531664
2306,2005-10-19,5.320000171661377,5.449999809265137,5.269999980926514,5.420000076293945,317219.0,-0.0211591117440475,1.2500067055489161,6.666719649044728,37.43843984498795,38.23545478705541,0.15685414842756273,0.2921329987519119,0.3051834914202818,0.07403873685067097,15.141097106379792,0.17999982833862305,-0.11156874630395208,-0.25974984169006365,-0.537740349560087,0.018240666179959675,-0.39874509562507576,-0.12075458775505155,0.48000001907348544,13.888936719758933,-18.408834887003962,0.1389952539350117,10,0.21499991416931152,0.27249979972839355,0.30624985694885254,0.15999984741210938,0.47499990463256836,2,0.07142850100418152,-4.599992370634572,5.434999942779541,2.714279226706509,5.5,1.7999898275127633,5.559999942779541,0.07142850100418152
2307,2005-10-20,5.320000171661377,5.460000038146973,5.304999828338623,5.329999923706055,151286.0,0.0,-6.749925495011146,0.09999761581193524,35.20407666766579,37.7523235951225,0.1446292007081471,0.27803486981185976,0.30212671801455215,0.08021922573232221,15.646297514103628,0.1550002098083496,-0.12682885855506232,-0.24174985885620082,-0.5384027302219669,0.05490301250956531,-0.39007629453908343,-0.0934234231733182,0.4694000148773183,14.084560013646943,-18.490184681175194,0.14832643568288303,10,0.21499991416931152,0.27249979972839355,0.2912498712539673,0.15999984741210938,0.5199999809265146,3,0.07142850100418152,1.2500067055489161,5.320000171661377,-4.599992370634572,5.434999942779541,2.714279226706509,5.5,0.07142850100418152
2308,2005-10-21,5.375,5.425000190734863,5.300000190734863,5.300000190734863,251370.0,0.010338313263897447,-2.3333418104599266,-7.500166897143675,35.532997626947676,38.4966174074917,0.08176751862480458,0.20229722234000658,0.2443238238175276,0.03226147094954612,14.052345826965027,0.125,-0.13773478649082982,-0.1670000314712521,-0.4578138376054701,0.12381377466296595,-0.31240693453836155,-0.021593128404142625,0.40401218242645154,31.818194954194723,0.13664952906844263,0.14540690306710904,10,0.16000008583068848,0.2174999713897705,0.23625004291534424,0.10500001907348633,0.5100002288818359,4,0.06232558849246006,-6.749925495011146,5.320000171661377,1.2500067055489161,5.320000171661377,-4.599992370634572,5.434999942779541,0.06232558849246006
2309,2005-10-24,5.554999828338623,5.554999828338623,5.315000057220459,5.375,163504.0,0.03348834015602287,1.6666666666666667,2.400003814706967,46.49121009154856,39.060735879137766,-0.06597883456696607,0.003163676169291918,0.06355475020642487,-0.13957810109098112,11.995021847470847,0.23999977111816406,-0.13404273776071207,0.025249814987182262,-0.23925521845079523,0.28975484842515975,-0.10700270173180648,0.157502331706171,0.21383211005782954,100.0,66.14575672389375,0.13225251671898877,10,-0.01999974250793457,0.03750014305114746,0.058750271797180176,-0.07499980926513672,0.3400001525878906,0,0.026102607634081787,-2.3333418104599266,5.375,-6.749925495011146,5.320000171661377,1.2500067055489161,5.320000171661377,0.026102607634081787
2310,2005-10-25,5.454999923706055,5.585000038146973,5.389999866485597,5.565000057220459,355112.0,-0.018001783568457164,1.6000006357824614,-0.6111124356600359,43.9834005192581,38.80374673269231,0.032763440416293754,0.08175878125597791,0.16128515517698627,-0.031756922665620024,10.717158506063528,0.19500017166137606,-0.13221651271529034,-0.05850007534027135,-0.2969181032565533,0.17991795257601062,-0.17770908929841234,0.060708938617869634,0.30385537554099873,58.73012989647337,22.774553314644137,0.11920901395814101,10,-0.004999876022338867,0.13750004768371582,0.15875017642974854,0.0775001049041748,0.4250001907348633,1,0.05224561895474489,1.6666666666666667,5.554999828338623,-2.3333418104599266,5.375,-6.749925495011146,5.320000171661377,0.05224561895474489
2311,2005-10-26,5.489999771118164,5.5,5.429999828338623,5.474999904632568,96965.0,0.006416104106621301,2.999972752414817,-0.13636225708427435,49.779730500708745,39.868595434882614,-0.02177021452386274,0.0289471480205723,0.12663237723196374,-0.0586525707633756,9.370237841824046,0.07000017166137695,-0.10258970967352532,-0.011250209808349787,-0.22572321556071806,0.2032227959440185,-0.11848671268453437,0.0959862930678348,0.25907842176247886,66.66655512575123,28.798348906689817,0.10723650287618423,10,-0.04249978065490723,0.10250020027160645,0.14125025272369385,0.04250025749206543,0.4250001907348633,2,0.05646638115497771,1.6000006357824614,5.454999923706055,1.6666666666666667,5.554999828338623,-2.3333418104599266,5.375,0.05646638115497771
2312,2005-10-27,5.46999979019165,5.474999904632568,5.400000095367432,5.46999979019165,107845.0,-0.00364298392719975,13.999618539004388,0.0,49.561393235266564,41.1531954249919,-0.019497394512979938,0.04287571962208592,0.14320800629525987,-0.03070217036020395,9.920272567630922,0.08999967575073242,-0.09646034152951355,-0.026000189781188787,-0.23799818901399394,0.18599780945161637,-0.13199918939759137,0.07999880983521379,0.2694968384499097,59.64901420138935,19.418358394597725,0.10599899961640244,10,-0.034999847412109375,0.12250018119812012,0.16125023365020752,0.0625002384185791,0.44500017166137695,3,0.05941504544205989,2.999972752414817,5.489999771118164,1.6000006357824614,5.454999923706055,1.6666666666666667,5.554999828338623,0.05941504544205989
2313,2005-10-28,5.400000095367432,5.474999904632568,5.360000133514403,5.420000076293945,206109.0,-0.012797019654321784,-1.2999976158119122,-100.0,54.58938978599894,43.15885460901003,0.028406817734038192,0.10154219611184345,0.2079322149447247,0.04704136971529316,10.604781717876698,0.11499977111816495,-0.10683303832342528,-0.08549988269805908,-0.2945050009982948,0.12350523560217663,-0.1900024418481765,0.01900267645205833,0.3301066003198274,31.481497833922905,-13.266429159199543,0.10450255915011777,10,0.027499914169311523,0.19249987602233887,0.24749994277954102,0.13249993324279785,0.554999828338623,4,0.08148149063884813,13.999618539004388,5.46999979019165,2.999972752414817,5.489999771118164,1.6000006357824614,5.454999923706055,0.08148149063884813
2314,2005-10-31,5.480000019073486,5.480000019073486,5.375,5.40500020980835,180071.0,0.01481480042466754,1.8000076294139338,-3.749994039529838,49.73261377556698,44.70147244977215,-0.06116008797423511,0.007763763977511218,0.12347764207011025,-0.023393525359812983,11.310647962610261,0.10500001907348633,-0.10670748959181875,0.00350003242492658,-0.18869228394834536,0.19569234879819852,-0.09259612576170895,0.09959619061156211,0.24090454231855762,53.33330507630476,8.625107124408409,0.09609615818663594,10,-0.052500009536743164,0.07999992370605469,0.25,0.10500001907348633,0.40999984741211026,0,0.0739051475180148,-1.2999976158119122,5.400000095367432,13.999618539004388,5.46999979019165,2.999972752414817,5.489999771118164,0.0739051475180148
2315,2005-11-01,5.445000171661377,5.5,5.40500020980835,5.5,0.0,-0.0063868334471332,2.4545486071976628,-0.7333329094770037,40.93567316690666,45.09005392998534,-0.02748262178491867,0.02930176183066102,0.15545856723421547,0.022342305017390984,11.537555996722789,0.09499979019165039,-0.10494288023901,-0.021999812126159313,-0.19941984375815913,0.1554202195058405,-0.11070982794215922,0.0667102036898406,0.26688629812135645,60.7143708638597,17.15037959898764,0.08871001581599977,11,-0.0025000572204589844,0.11499977111816406,0.2849998474121094,0.1399998664855957,0.434999942779541,1,0.0826445904643256,1.8000076294139338,5.480000019073486,-1.2999976158119122,5.400000095367432,13.999618539004388,5.46999979019165,0.0826445904643256
2316,2005-11-02,5.400000095367432,5.46999979019165,5.369999885559082,5.4650001525878915,172700.0,-0.008264476561111844,1.6666878596178911,1.1818229107965101,40.22986867778922,45.64847526444349,0.03359132238920548,0.06171422445333974,0.19814408843923204,0.07728699950776452,12.388993681676338,0.09999990463256836,-0.09781007036956169,-0.05699989795684779,-0.22516014805284001,0.11116035213914444,-0.1410800230048439,0.027080227091148323,0.30304864463817704,28.571428571429024,-13.164024895977931,0.08408012504799593,11,0.04250001907348633,0.13749980926513672,0.3299999237060547,0.18499994277954102,0.4400000572204599,2,0.08888889085118179,2.4545486071976628,5.445000171661377,1.8000076294139338,5.480000019073486,-1.2999976158119122,5.400000095367432,0.08888889085118179
2317,2005-11-03,5.474999904632568,5.474999904632568,5.394999980926514,5.449999809265137,96383.0,0.013888853322332029,5.39996948253829,-0.3846165132230443,45.45453618205314,46.75086843723299,-0.01912028075556549,-0.015663852056622574,0.12487729634497224,0.011491517719592892,11.73228760708042,0.07999992370605469,-0.08258593990188512,0.018999910354613903,-0.1484452172915205,0.1864450380007483,-0.0647226534684533,0.1027224741776811,0.21938786019145873,82.14277199328352,39.92409621760556,0.08372256382306703,11,-0.02499985694885254,0.06000018119812012,0.25500011444091797,0.1100001335144043,0.4100003242492676,3,0.08036530865473823,1.6666878596178911,5.400000095367432,2.4545486071976628,5.445000171661377,1.8000076294139338,5.480000019073486,0.08036530865473823
2318,2005-11-04,5.510000228881836,5.565000057220459,5.474999904632568,5.485000133514403,150217.0,0.006392753398891005,-2.9999576149958145,1.0000000000000355,50.54946379334376,47.20178551521023,-0.03683003986622513,-0.050911664956483804,0.0923748137418503,-0.014805862592082164,10.838674088648052,0.09000015258789062,-0.05942257029215714,0.052500224113464,-0.11638149075896731,0.2213819389858953,-0.0319406333227521,0.1369410815496801,0.17589978026424102,71.79498465563829,27.86045171934171,0.08444085743621584,11,-0.03750014305114746,0.02499985694885254,0.20249974727630615,0.07499980926513672,0.39499998092651367,4,0.07350267080721684,5.39996948253829,5.474999904632568,1.6666878596178911,5.400000095367432,2.4545486071976628,5.445000171661377,0.07350267080721684
2319,2005-11-07,5.550000190734863,5.5900001525878915,5.53000020980835,5.579999923706055,138570.0,0.0072595209058901045,1.399988555951809,-1.1999847412691023,56.49719797174211,48.59220745437513,-0.08673488137842256,-0.07548590737785421,0.04958616103414748,-0.04530291847697843,9.1304976820722,0.07999992370605558,-0.031047971261916274,0.08025016784668004,-0.07721236330260517,0.23771269899596525,0.0015189022720374368,0.15898143342132265,0.12758181784682243,81.81822122616326,31.911915061882937,0.07873126557464276,11,-0.07500004768371582,-0.015000104904174805,0.1624997854232788,0.034999847412109375,0.36999988555908203,0,0.07297292235183983,-2.9999576149958145,5.510000228881836,5.39996948253829,5.474999904632568,1.6666878596178911,5.400000095367432,0.07297292235183983
2320,2005-11-08,5.559999942779541,5.5900001525878915,5.5,5.5900001525878915,67003.0,0.0018017570632469226,4.999968211078143,1.0000158947134479,65.38462478970226,50.32608459759662,-0.08970778334056462,-0.08387930407876887,0.03717880595252154,-0.046403582801099574,7.231761759188194,0.09000015258789151,-0.0047573937295695146,0.08649992942810059,-0.0759839904224533,0.24898384927865447,0.005257969502823201,0.16774188935337797,0.10943042524904101,86.36355754767247,30.58348673329556,0.08124195992527698,11,-0.08499979972839355,-0.02499985694885254,0.15250003337860107,0.02500009536743164,0.3600001335144043,1,0.059352504874502277,1.399988555951809,5.550000190734863,-2.9999576149958145,5.510000228881836,5.39996948253829,5.474999904632568,0.059352504874502277
2321,2005-11-09,5.550000190734863,5.565000057220459,5.5,5.550000190734863,67264.0,-0.0017985165733075403,3.3333757192357822,-0.0,64.5569902948368,51.99226204865999,-0.07856373666298744,-0.08202281936842315,0.04476629533131238,-0.030546216152632866,7.28684471114757,0.06500005722045898,-0.00408567312607655,0.07900016307830793,-0.07668502607195204,0.2346853522285679,0.0011575685031779415,0.15684275765343791,0.11144156955167706,79.48721710743463,17.671498668481554,0.07784259457512983,11,-0.07500004768371582,-0.015000104904174805,0.17124974727630615,0.034999847412109375,0.3399996757507333,2,0.05945944366938116,4.999968211078143,5.559999942779541,1.399988555951809,5.550000190734863,-2.9999576149958145,5.510000228881836,0.05945944366938116
2322,2005-11-10,5.579999923706055,5.5900001525878915,5.519999980926514,5.559999942779541,63345.0,0.005405357106342601,2.4999701980043474,100.0,63.39871521730729,52.97107598547203,-0.10205076042440364,-0.11724626119214498,0.013459114683777251,-0.055093105215743954,7.428707697499941,0.07000017166137784,0.009110880971162416,0.10849990844726598,-0.04858194761735213,0.2655817645118841,0.029958980414956926,0.18704083647957503,0.07361300099328538,91.3041675477762,24.632572978872403,0.07854092803230912,11,-0.09999990463256836,-0.04499983787536621,0.14125001430511475,0.005000114440917969,0.20000028610229492,3,0.04659502373418545,3.3333757192357822,5.550000190734863,4.999968211078143,5.559999942779541,1.399988555951809,5.550000190734863,0.04659502373418545
2323,2005-11-11,5.539999961853027,5.574999809265137,5.5,5.550000190734863,137209.0,-0.007168452042999429,1.5000158947134183,-0.5000119209403238,48.80000793458847,52.86745311425219,-0.04481629298996026,-0.0830810830740587,0.052627013466920225,-0.009817538933120318,7.5061959183203335,0.07999992370605469,0.010589929638486595,0.06949994564056361,-0.0854498769321399,0.22444976821326712,-0.007974965645788146,0.14697485692691536,0.1059407039708562,44.44432670707369,-17.26741435415895,0.0774749112863518,11,-0.059999942779541016,-0.004999876022338867,0.1012500524520874,0.11750006675720215,-0.1700000762939453,4,0.062274416859998016,2.4999701980043474,5.579999923706055,3.3333757192357822,5.550000190734863,4.999968211078143,5.559999942779541,0.062274416859998016
2324,2005-11-14,5.690000057220459,5.699999809265138,5.46999979019165,5.5,352879.0,0.027075829675142993,1.190480948045067,-18.999570856379936,67.40744926973139,55.808761570121604,-0.1809210006577997,-0.22990432669306315,-0.09680167268453843,-0.15425491299568073,7.836900197689878,0.23000001907348722,0.01800621090938659,0.21000003814697266,0.026725786606261792,0.3932742896876835,0.11836291237661722,0.3016371639173281,-0.4200000762939453,95.65228208025339,32.17691835288159,0.09163712577035528,11,-0.1550002098083496,-0.1549999713897705,-0.04875004291534424,-0.03250002861022949,-0.35500001907348633,0,0.0377856151890652,1.5000158947134183,5.539999961853027,2.4999701980043474,5.579999923706055,3.3333757192357822,5.550000190734863,0.0377856151890652
2325,2005-11-15,5.690000057220459,5.699999809265138,5.639999866485597,5.699999809265138,234044.0,0.0,11.000286109387025,-0.05263025806921631,65.62504889451823,58.63044826086928,-0.15926099640923308,-0.2211598164000934,-0.09783036907996845,-0.14959375346887605,8.18547614724698,0.059999942779541016,0.025349965420063292,0.1972500324249271,-0.007109634935087428,0.40160969978494165,0.09507019874491984,0.2994298661049344,-0.41140007972717285,95.65228208025339,31.234712342987592,0.10217983368000712,11,-0.1425001621246338,-0.1549999713897705,-0.10750019550323486,-0.08000016212463379,-0.3250002861022949,1,0.04042179556424119,1.190480948045067,5.690000057220459,1.5000158947134183,5.539999961853027,2.4999701980043474,5.579999923706055,0.04042179556424119
2326,2005-11-16,5.699999809265138,5.710000038146973,5.625,5.695000171661378,184091.0,0.0017574256492298712,5.799977111904201,-0.4999761575508592,68.25400790037568,61.16372289623845,-0.13659499046345402,-0.2121060618327988,-0.10844145780146164,-0.15546556224411123,7.457823198163546,0.08500003814697266,0.03439457794418388,0.18824980258941704,-0.01912152719694049,0.39562113237577456,0.08456413769623872,0.29193546748259536,-0.4129718351364149,95.83324227077604,29.539650467403774,0.10368566489317874,11,-0.10999989509582608,-0.16499972343444913,-0.11999988555908292,-0.08999991416931241,-0.33500003814697354,2,0.038596539366756666,11.000286109387025,5.690000057220459,1.190480948045067,5.690000057220459,1.5000158947134183,5.539999961853027,0.038596539366756666
2327,2005-11-17,5.699999809265138,5.739999771118164,5.599999904632568,5.699999809265138,313886.0,0.0,2.5000000000000777,0.0,76.78573709365529,64.07886437405084,-0.11322964301069405,-0.19202288004778278,-0.11132204355493247,-0.15073685589667907,6.867425723211026,0.1399998664855957,0.05685019858218432,0.16924982070922923,-0.033735077718131556,0.37223471913659,0.06775737149554928,0.2707422699229092,-0.39605295257568507,85.18519826713865,13.889621793590393,0.10149244921368025,11,-0.09500002861023038,-0.19499993324279874,-0.11874985694885343,-0.08999991416931241,-0.3550000190734872,3,0.033333344487419314,5.799977111904201,5.699999809265138,11.000286109387025,5.690000057220459,1.190480948045067,5.690000057220459,0.033333344487419314
2328,2005-11-18,5.710000038146973,5.739999771118164,5.690000057220459,5.699999809265138,133608.0,0.0017544261783273285,-2.3333439298089456,100.0,73.46942350304543,65.96466721086232,-0.10267364932964451,-0.18513067205158862,-0.1218894014563281,-0.15622156349709737,6.2140401570685455,0.04999971389770508,0.08614865299049157,0.16250004768371618,-0.04165412407238289,0.36665421943981524,0.060422961805667086,0.26457713356176527,-0.37989000659179784,88.88898700353742,14.688396737641582,0.10207708587804949,11,-0.10500025749206543,-0.2050001621246338,-0.12875008583068848,-0.10000014305114746,-0.36500024795532227,4,0.01225922437718463,2.5000000000000777,5.699999809265138,5.799977111904201,5.699999809265138,11.000286109387025,5.690000057220459,0.01225922437718463
2329,2005-11-21,5.699999809265138,5.78000020980835,5.679999828338622,5.730000019073486,255882.0,-0.0017513535577979855,-1.8571467496814946,-2.999952317375726,77.41933499115558,67.30185723324601,-0.07728579452299211,-0.17255754147362357,-0.11516322932756662,-0.14243664462375083,6.729713639427118,0.10000038146972745,0.10660067513218507,0.14524981975555473,-0.07002165888857892,0.3605212983996884,0.037614080433487906,0.25288555907762156,-0.34529639333618345,55.555408383843165,-19.510415073039304,0.10763573932206683,11,-0.0749998092651376,-0.17499971389770597,-0.11874985694885343,-0.08999991416931241,-0.33500003814697354,0,-0.05789472539449092,-2.3333439298089456,5.710000038146973,2.5000000000000777,5.699999809265138,5.799977111904201,5.699999809265138,-0.05789472539449092
2330,2005-11-22,5.739999771118164,5.789999961853027,5.699999809265138,5.78000020980835,300670.0,0.0070175374020202685,2.0000079472935197,1.3333386314869662,86.95652173913058,69.79069406038977,-0.09953479512802588,-0.2003851223366926,-0.15707280444317373,-0.17814139063916734,7.531155646568026,0.09000015258788974,0.1212542864540671,0.17099978923797643,-0.05398196698880664,0.3959815454647595,0.05850891112458534,0.2834906673513675,-0.3512726116788585,73.68411806484481,-6.962909354364982,0.11249087811339145,11,-0.1099998950958252,-0.20999979972839355,-0.15874981880187988,-0.12999987602233887,-0.3599996566772461,1,-0.07055744758197036,-1.8571467496814946,5.699999809265138,-2.3333439298089456,5.710000038146973,2.5000000000000777,5.699999809265138,-0.07055744758197036
2331,2005-11-23,5.800000190734862,5.824999809265138,5.730000019073486,5.769999980926514,258741.0,0.010453035193241922,1.375011175948137,-0.7499970198004237,86.51687199231073,72.35937814650126,-0.13448599990827503,-0.24872242595447958,-0.21832499929305715,-0.23409277436553566,8.481518830267651,0.09499979019165128,0.12929753897377871,0.21550018787383962,-0.028477725577807256,0.4594781013254865,0.09351123114801663,0.3374891445996626,-0.37114575105418446,88.88905372155591,8.08294260262835,0.12198895672582326,11,-0.15250039100646884,-0.2525002956390372,-0.2187502384185782,-0.1900002956390372,-0.31000041961669833,2,-0.07500006988130525,2.0000079472935197,5.739999771118164,-1.8571467496814946,5.699999809265138,-2.3333439298089456,5.710000038146973,-0.07500006988130525
2332,2005-11-24,5.795000076293945,5.8499999046325675,5.71999979019165,5.809999942779541,211473.0,-0.000862088668359795,1.7368505589046097,-0.4999920527696246,84.3373341698095,76.3079699504147,-0.10703694496462468,-0.22991348043246607,-0.2146605707456093,-0.22407356483406815,9.327713379605415,0.13000011444091708,0.1298729508942742,0.1942500591278078,-0.06066521208521358,0.44916533034082917,0.06679242352129755,0.32170769473431804,-0.31860819226313186,67.64717432036763,-13.708115687890555,0.12745763560651047,11,-0.13500022888183594,-0.2200000286102295,-0.23125004768371582,-0.2025001049041748,-0.3000001907348633,3,-0.07420194987310125,1.375011175948137,5.800000190734862,2.0000079472935197,5.739999771118164,-1.8571467496814946,5.699999809265138,-0.07420194987310125
2333,2005-11-25,5.8400001525878915,5.8499999046325675,5.760000228881836,5.760000228881836,270605.0,0.007765327989904813,-1.249994039529816,-5.333375719235842,84.52379871117785,78.20978655501986,-0.11734706335047473,-0.25324363722579246,-0.2587278869380958,-0.2649394510531309,9.919509996307491,0.08999967575073153,0.13409877102369183,0.21725013256073122,-0.040645653120664704,0.47514591824212715,0.08830223972003282,0.34619802540142963,-0.31130314567283257,94.11779555475876,12.29143833524843,0.12894789284069808,11,-0.11500024795532315,-0.2650001049041757,-0.276250123977662,-0.247500181198121,-0.3550000190734881,4,-0.08476033381213022,1.7368505589046097,5.795000076293945,1.375011175948137,5.800000190734862,2.0000079472935197,5.739999771118164,-0.08476033381213022
2334,2005-11-28,5.885000228881836,5.920000076293945,5.8400001525878915,5.860000133514403,684316.0,0.007705492314756812,-1.4615339471078417,0.31250149011754813,85.71428571428599,80.44192397943851,-0.14726383136515064,-0.28074009581875004,-0.30144711571782246,-0.3066193960611727,10.786839578659047,0.0799999237060538,0.14015720900022632,0.24200019836425746,-0.03181109780342073,0.5158114945319356,0.10509455028041881,0.3789058464480961,-0.3113208162863259,84.09099775886801,2.721307638484177,0.13690564808383893,11,-0.1250002384185791,-0.2675001621246338,-0.32125020027160645,-0.29250025749206543,-0.4350004196166992,0,-0.09175877955620515,-1.249994039529816,5.8400001525878915,1.7368505589046097,5.795000076293945,1.375011175948137,5.800000190734862,-0.09175877955620515
2335,2005-11-29,5.894999980926514,5.894999980926514,5.829999923706055,5.889999866485597,541671.0,0.0016991931445646813,24.99942780850658,0.20000381468267114,87.91203148170496,82.62614882180841,-0.1398309979872172,-0.2690950717272642,-0.3099699405177976,-0.31304748697925966,11.830490251241553,0.06500005722045898,0.16515094776521266,0.22949995994567907,-0.04970756994446823,0.5087074898358264,0.08989619500060542,0.3691037248907527,-0.26590926213925403,87.49997019772024,5.648760853937176,0.1396037649450738,11,-0.13499999046325684,-0.25499987602233887,-0.3312499523162842,-0.30250000953674316,-0.44500017166137695,1,-0.08990673647551906,-1.4615339471078417,5.885000228881836,-1.249994039529816,5.8400001525878915,1.7368505589046097,5.795000076293945,-0.08990673647551906
2336,2005-11-30,5.880000114440918,5.9000000953674325,5.824999809265138,5.9000000953674325,300316.0,-0.0025445066215654677,6.500035762820305,-3.9999046347519847,84.09088938691848,83.43783240994877,-0.10796681217432003,-0.22797964069202603,-0.29379818880105724,-0.2941277500226738,12.659835671627528,0.07500028610229492,0.16476941216125418,0.19050009250640887,-0.07478826747712297,0.4557884524899407,0.05785591251464339,0.32314427249817435,-0.20436389845258862,80.00004768364761,-0.6283510493623226,0.13264417999176573,11,-0.08000016212463379,-0.24000000953674316,-0.3587501049041748,-0.28750014305114746,-0.46000003814697266,2,-0.08503401195044724,24.99942780850658,5.894999980926514,-1.4615339471078417,5.885000228881836,-1.249994039529816,5.8400001525878915,-0.08503401195044724
2337,2005-12-01,5.914999961853027,5.929999828338622,5.824999809265138,5.889999866485597,391600.0,0.005952354886210376,2.8181944287907092,-1.250005960470062,93.10340669676071,85.61938609813937,-0.12210196710408905,-0.2406646367059917,-0.3280012236920271,-0.3247248965465852,13.669300853698138,0.10500001907348455,0.1682496306515242,0.20349993705749547,-0.05986093654655367,0.4668608106615446,0.07181950025547046,0.3351803738595205,-0.20026552821579902,91.1765283368166,5.724428365317678,0.13168043680202465,12,-0.11000013351440519,-0.26999998092651456,-0.39499998092651367,-0.32249999046325684,-0.42999982833862394,3,-0.0718512584067238,6.500035762820305,5.880000114440918,24.99942780850658,5.894999980926514,-1.4615339471078417,5.885000228881836,-0.0718512584067238
2338,2005-12-02,5.914999961853027,5.989999771118164,5.880000114440918,5.920000076293945,2203184.0,0.0,-1.9333316379080148,-0.20000381468272088,89.47362256959772,86.95875138463293,-0.10053722127776954,-0.22004941373132247,-0.33008940044084056,-0.3201178310413235,15.468681984933555,0.1099996566772461,0.17010481615296413,0.18324995040893555,-0.0771399712712304,0.4436398720891015,0.05305498956885213,0.31344491124901896,-0.1615177571695483,54.54555963355754,-28.392867680731804,0.130194960840083,12,-0.07000017166137695,-0.24000000953674316,-0.4012500047683716,-0.32249999046325684,-0.434999942779541,4,-0.07100593051607884,2.8181944287907092,5.914999961853027,6.500035762820305,5.880000114440918,24.99942780850658,5.894999980926514,-0.07100593051607884
2339,2005-12-05,5.954999923706055,5.9749999046325675,5.920000076293945,5.96999979019165,354551.0,0.006762461895349903,3.3999694825385314,2.999904634751097,90.76917433884796,87.3823794512682,-0.11237936436808571,-0.24048172798598522,-0.37272293406895063,-0.3550716825815279,17.147826762083042,0.05999994277954013,0.16958923909268186,0.20299992561340297,-0.06084616809980048,0.4668460193266064,0.07107687875680124,0.3349229724700047,-0.15421420573563882,78.78796636129803,-2.4372263605824003,0.13192304685660178,12,-0.10000014305114746,-0.27500009536743164,-0.44499993324279785,-0.3624999523162842,-0.46000003814697266,0,-0.07892523865880252,-1.9333316379080148,5.914999961853027,2.8181944287907092,5.914999961853027,6.500035762820305,5.880000114440918,-0.07892523865880252
2340,2005-12-06,5.889999866485597,5.96999979019165,5.804999828338622,5.96999979019165,4273560.0,-0.010915207061834131,3.125002980235103,5.333375719235723,74.99996862918348,86.10272352203184,-0.026668675670906694,-0.15756998591835192,-0.31052129570535936,-0.2847934103325862,18.573672823184125,0.16499996185302823,0.17212325029469078,0.12149987220764213,-0.13289520408556488,0.37589494850084915,-0.0056976659389613715,0.24869741035424564,0.09999990463256747,45.945980777013574,-32.05037560681127,0.12719753814660367,12,-0.035000085830689365,-0.21000003814697354,-0.3962498903274545,-0.2974998950958261,-0.3699998855590829,1,-0.0747028976560904,3.3999694825385314,5.954999923706055,-1.9333316379080148,5.914999961853027,2.8181944287907092,5.914999961853027,-0.0747028976560904
2341,2005-12-07,5.880000114440918,5.929999828338622,5.8400001525878915,5.869999885559082,859325.0,-0.0016977508100768368,-1.5714305177111862,-0.12500298023508233,73.07694188705098,84.85156882394756,-0.004612607068160912,-0.12815018029433922,-0.30204314893565964,-0.26856197783858704,20.076573377171737,0.08999967575073065,0.1747189915649825,0.09500012397766078,-0.14193210069351458,0.33193234864883614,-0.023465988357926904,0.21346623631324846,0.10629965782165485,40.54070772966188,-35.03661819777087,0.11846611233558788,12,-0.005000114440917969,-0.20000028610229492,-0.3787500858306885,-0.28750014305114746,-0.36999988555908203,2,-0.07312930217802671,3.125002980235103,5.889999866485597,3.3999694825385314,5.954999923706055,-1.9333316379080148,5.914999961853027,-0.07312930217802671
2342,2005-12-08,5.8400001525878915,5.9000000953674325,5.8400001525878915,5.9000000953674325,0.0,-0.006802714468455373,1.0,-5.999856952126645,65.47620128882275,82.73516911035254,0.0474296331772619,-0.07133005566651107,-0.25890288978469744,-0.2233778585511219,21.42058095667049,0.059999942779541016,0.1689536712437416,0.042000150680542525,-0.17528945000001173,0.2592897513610968,-0.06664464965973504,0.1506449510208201,0.14267362079620227,18.919100040467605,-52.70345493158543,0.10864480034027726,12,0.05749964714050204,-0.14750027656555265,-0.35000014305114835,-0.247500181198121,-0.32000017166137784,3,-0.07191781940413655,-1.5714305177111862,5.880000114440918,3.125002980235103,5.889999866485597,3.3999694825385314,5.954999923706055,-0.07191781940413655
2343,2005-12-09,5.885000228881836,5.920000076293945,5.800000190734862,5.864999771118164,257568.0,0.007705492314756812,1.6666596024244678,-0.3333412806268825,70.32971985026273,81.02577290323886,0.010598665558541498,-0.0939765714667935,-0.30130335552659027,-0.2624004633741066,22.841218805104255,0.11999988555908292,0.16108191011508666,0.06975021362304723,-0.11339420439420422,0.2528946316402987,-0.021821995385578496,0.16132242263167296,0.09412006560134856,48.571529777848525,-24.047241337870503,0.09157220900862584,12,0.009999752044677734,-0.1550004482269287,-0.3925001621246338,-0.29250025749206543,-0.3450002670288086,4,-0.06796942732548261,1.0,5.8400001525878915,-1.5714305177111862,5.880000114440918,3.125002980235103,5.889999866485597,-0.06796942732548261
2344,2005-12-12,5.90500020980835,5.940000057220459,5.894999980926514,5.9000000953674325,274253.0,0.0033984673149816125,-4.999872846334796,0.2499999999999556,68.96557016029419,78.92061053419322,-0.0070023409600761255,-0.1022877565923519,-0.3200296128687903,-0.27600647673256873,23.297235055747144,0.05499982833862305,0.1568917651136763,0.0790001869201662,-0.09833696562391481,0.2563373394642472,-0.009668389351874751,0.16766876319220714,0.06695528052490207,61.764862628501106,-10.276352264013894,0.0886685762720407,12,-0.010000228881835938,-0.17500042915344238,-0.40125012397766113,-0.3125002384185791,-0.4050002098083496,0,-0.07197293406170036,1.6666596024244678,5.885000228881836,1.0,5.8400001525878915,-1.5714305177111862,5.880000114440918,-0.07197293406170036
2345,2005-12-13,5.920000076293945,5.920000076293945,5.889999866485597,5.90500020980835,1349639.0,0.002540197451759596,3.000063578853555,2.9999046347516294,65.38462478970249,76.84213669005811,-0.020208105196998893,-0.1045325482474766,-0.33274925886021833,-0.28709481826675187,23.751895591077428,0.03000020980834872,0.14969911163036453,0.08250005245208758,-0.08737620646602817,0.25237631137020333,-0.002438077006970296,0.16743818191114546,0.04507720205537069,85.71428571428581,15.151353548607403,0.08493812945905803,12,-0.02500009536743164,-0.19000029563903809,-0.41499996185302734,-0.3275001049041748,-0.3899998664855957,1,-0.07179057183406712,-4.999872846334796,5.90500020980835,1.6666596024244678,5.885000228881836,1.0,5.8400001525878915,-0.07179057183406712
2346,2005-12-14,5.920000076293945,5.949999809265138,5.9000000953674325,5.9000000953674325,356295.0,0.0,-3.9999761581197966,1.3333439298088863,66.23379679515293,73.85662447876837,-0.015575326431013892,-0.09191830239802457,-0.32929368746744725,-0.28466046613379703,24.51687364581705,0.04999971389770508,0.13685614501288512,0.07150003910064662,-0.08912713606324818,0.23212721426454141,-0.008813548481301225,0.15181362668259446,0.03847411855079219,80.00012715689854,8.693766171992564,0.0803135875819474,12,-0.02500009536743164,-0.19000029563903809,-0.41499996185302734,-0.3275001049041748,-0.3850002288818368,2,-0.06756758280615438,3.000063578853555,5.920000076293945,-4.999872846334796,5.90500020980835,1.6666596024244678,5.885000228881836,-0.06756758280615438
2347,2005-12-15,5.889999866485597,5.929999828338622,5.8400001525878915,5.9099998474121085,422090.0,-0.005067602942858351,1.9999920527064805,-0.9999999999999556,56.756728891867404,70.22141407013166,0.01174030106059476,-0.04949137499596912,-0.2927302825986846,-0.2510184316748383,24.753397414419684,0.08999967575073065,0.12080416999755883,0.0319998264312753,-0.11339987074118874,0.17739952360373934,-0.04070002215495627,0.10469967501750688,0.0621353681947463,59.99993642155103,-8.073071512137673,0.07269984858623184,12,-0.002499818801881659,-0.16000008583068936,-0.3849997520446786,-0.2974998950958261,-0.36499977111816495,3,-0.06451606896733197,-3.9999761581197966,5.920000076293945,3.000063578853555,5.920000076293945,-4.999872846334796,5.90500020980835,-0.06451606896733197
2348,2005-12-16,5.78000020980835,5.885000228881836,5.7750000953674325,5.829999923706055,3919862.0,-0.01867566369621687,-2.6666746139602946,2.4999880790598983,37.93100424331243,64.35050628173882,0.11239603949872023,0.06958928626837135,-0.17682675310543772,-0.1414125598728937,24.84564120897384,0.11499977111816406,0.10531172069964789,-0.08149983882904088,-0.21476258954273142,0.051762911884649654,-0.14813121418588615,-0.014868463472195614,0.169999599456788,2.8572129231250427,-60.579328714116,0.06663137535684548,12,0.0924997329711914,-0.05000042915344238,-0.2725001573562622,-0.1875002384185791,-0.27500009536743164,4,-0.04498273692804189,1.9999920527064805,5.889999866485597,-3.9999761581197966,5.920000076293945,3.000063578853555,5.920000076293945,-0.04498273692804189
2349,2005-12-19,5.369999885559082,5.389999866485597,5.135000228881836,5.15500020980835,1217835.0,-0.07093430957900648,-1.0000000000000069,-4.300018119915695,18.562852024503087,58.07971554788544,0.4813014026376088,0.4781122966167004,0.2400765717799871,0.26604536254796685,25.977729063258003,0.6449999809265137,0.07089947717604428,-0.4750001668930057,-0.7239559435464713,-0.22604439023954015,-0.5994780552197385,-0.35052227856627294,0.569499940872193,28.83432854857712,-30.25470827649624,0.12447788832673298,12,0.1725001335144043,0.19250011444091797,0.13750016689300537,0.22250008583068848,0.1400003433227539,0,0.03165737056179596,-2.6666746139602946,5.78000020980835,1.9999920527064805,5.889999866485597,-3.9999761581197966,5.920000076293945,0.03165737056179596
2350,2005-12-20,5.335000038146973,5.485000133514403,5.300000190734863,5.414999961853027,4217156.0,-0.006517662599254459,-1.4666721767989404,-0.37209322956749696,18.128633445320347,51.9743479432487,0.47974575097466055,0.5072203228909045,0.2759122078267122,0.29899199005787835,26.77385082545598,0.18499994277954013,0.04212925484948471,-0.4897500276565552,-0.8254422003351811,-0.15405785497792923,-0.6575961139958677,-0.32190394131724265,0.5500001907348633,24.53986653233306,-30.586143912460766,0.16784608633931294,12,0.20749998092651367,0.22749996185302734,0.19999992847442627,0.25749993324279785,0.1700000762939453,1,0.03092782768007951,-1.0000000000000069,5.369999885559082,-2.6666746139602946,5.78000020980835,1.9999920527064805,5.889999866485597,0.03092782768007951
2351,2005-12-21,5.364999771118164,5.429999828338623,5.329999923706055,5.429999828338623,273179.0,0.0056231926441767666,2.076917433884752,0.8125014901175405,17.64702582439584,46.659995113867936,0.4123765429708319,0.4668986386227152,0.2434067416116985,0.2662144490354432,27.31040348547887,0.09999990463256836,0.005473578932282841,-0.438000273704529,-0.8317863161139085,-0.04421423129514945,-0.6348932949092188,-0.24110725249983922,0.46000045776367227,28.930774605859433,-20.741364620622754,0.1968930212046898,12,0.17750024795532227,0.19750022888183594,0.17625021934509277,0.22750020027160645,0.17500019073486328,2,0.030754975904835113,-1.4666721767989404,5.335000038146973,-1.0000000000000069,5.369999885559082,-2.6666746139602946,5.78000020980835,0.030754975904835113
2352,2005-12-22,5.364999771118164,5.369999885559082,5.320000171661377,5.369999885559082,247890.0,0.0,18.99942780850658,0.07692476983457433,17.64702582439584,40.80636244432716,0.377623058502766,0.45643396058106944,0.2418164746010012,0.2657236763884274,27.68066494564021,0.04999971389770508,-0.02488564817538297,-0.41650025844573957,-0.856381965350371,0.023381448458891896,-0.6364411118980557,-0.1965594049934234,0.40480045776367213,30.666605631510418,-17.6294448172571,0.21994085345231576,12,0.17750024795532227,0.19750022888183594,0.19750022888183594,0.22750020027160645,0.2200002670288086,3,0.03168687484557209,2.076917433884752,5.364999771118164,-1.4666721767989404,5.335000038146973,-1.0000000000000069,5.369999885559082,0.03168687484557209
2353,2005-12-23,5.34499979019165,5.369999885559082,5.320000171661377,5.364999771118164,1683674.0,-0.0037278624006996663,2.3332909481045854,3.999904634751097,13.252979516096062,34.61607459497182,0.34974833931660143,0.4610885855537976,0.26028338571992293,0.2851914409045815,28.070935795192533,0.04999971389770508,-0.05741985117595583,-0.41175022125244176,-0.8916547134982116,0.06815427099332805,-0.6517024673753262,-0.1717979751295573,0.37401643869018564,59.99989100862001,14.918059659383808,0.2399522461228849,12,0.19750022888183594,0.2175002098083496,0.21000003814697266,0.24750018119812012,0.25500011444091797,4,0.03367639143898393,18.99942780850658,5.364999771118164,2.076917433884752,5.364999771118164,-1.4666721767989404,5.335000038146973,0.03367639143898393
2354,2005-12-26,5.34499979019165,5.34499979019165,5.34499979019165,5.34499979019165,0.0,0.0,1.0,-0.0,14.379051560785769,28.94878868064774,0.2927436407954964,0.4411782677007672,0.26065298075521603,0.2830571079786157,27.912826875274604,0.0,-0.086921457407092,-0.3847501993179323,-0.8941305516157065,0.12463015297984192,-0.6394403754668199,-0.13006002316904475,0.3272951586901858,24.324115337923118,-19.795442529840088,0.2546901761488873,12,0.19750022888183594,0.2175002098083496,0.21000003814697266,0.24750018119812012,0.2350001335144043,0,0.029934580080410278,2.3332909481045854,5.34499979019165,18.99942780850658,5.364999771118164,2.076917433884752,5.364999771118164,0.029934580080410278
2355,2005-12-27,5.364999771118164,5.369999885559082,5.3400001525878915,5.369999885559082,1611475.0,0.0037418113585738766,10.999618539004032,-100.0,16.77415504413969,23.45327293053516,0.20756541607349455,0.39994133544179444,0.2433580833548339,0.26037873953033497,27.80681643787809,0.029999732971190518,-0.12607284349566505,-0.3382502079010008,-0.8662384018961502,0.1897379860941486,-0.6022443048985755,-0.0742561109034261,0.26431160016367183,40.908854460175306,-3.5120724454201735,0.2639940969975748,12,0.16750025749206543,0.19750022888183594,0.21000027656555176,0.22750020027160645,0.31000041961669833,1,0.027027113504135558,1.0,5.34499979019165,2.3332909481045854,5.34499979019165,18.99942780850658,5.364999771118164,0.027027113504135558
2356,2005-12-28,5.380000114440918,5.389999866485597,5.3400001525878915,5.349999904632568,202494.0,0.0027959634599625804,-1.000000000000071,-5.999904634751097,19.333330790201728,19.295117585905643,0.12059223489327664,0.36423619874711477,0.23500025536827174,0.24331889120022776,27.57725784274595,0.04999971389770508,-0.16913551031311513,-0.2982498645782474,-0.8382137320477572,0.24171400289126233,-0.5682317983130023,-0.02826793084349255,0.20976636544891836,85.71457765667466,36.49529791199312,0.26998193373475476,12,0.13000011444091797,0.18249988555908203,0.19999980926513672,0.21249985694885254,0.31999969482421964,2,0.023234200249267145,10.999618539004032,5.364999771118164,1.0,5.34499979019165,2.3332909481045854,5.34499979019165,0.023234200249267145
2357,2005-12-29,5.489999771118164,5.489999771118164,5.360000133514403,5.369999885559082,502239.0,0.020446032404718206,1.1666626930199069,3.999968211078439,25.766830605121285,17.94354273721774,-0.05823884009157254,0.23269442440774402,0.13305827392513336,0.1327566540901568,26.729657912208783,0.12999963760376065,-0.21217750741750052,-0.16700019836425817,-0.7011539264074731,0.36715352967895676,-0.43407706238586563,0.1000766656573493,0.06338540869103237,100.0,48.6044697607824,0.26707686402160724,12,-0.17749977111816406,0.07250022888183594,0.10750007629394531,0.10250020027160645,0.19500017166137695,3,0.009107503245793236,-1.000000000000071,5.380000114440918,10.999618539004032,5.364999771118164,1.0,5.34499979019165,0.009107503245793236
2358,2005-12-30,5.494999885559082,5.525000095367432,5.429999828338623,5.5,225237.0,0.000910767695696979,2.454535996670828,-0.041667660078360313,24.374970570196112,18.589333686739185,-0.12060010934622767,0.2051329014301082,0.1345669881667657,0.1270576556822096,25.26660328821083,0.0950002670288086,-0.25994929603018235,-0.1410000801086424,-0.6653806174126338,0.38338045719534897,-0.40319034876063764,0.12119018854335284,-0.3599996566772461,83.78366535815628,32.307682533628686,0.2621902686519956,12,-0.08249974250793457,0.06750011444091797,0.12250006198883057,0.09750008583068848,0.13500022888183594,4,0.016378554042268956,1.1666626930199069,5.489999771118164,-1.000000000000071,5.380000114440918,10.999618539004032,5.364999771118164,0.016378554042268956
2359,2006-01-02,5.485000133514403,5.510000228881836,5.414999961853027,5.489999771118164,211149.0,-0.0018197911288330149,3.2221821919404916,0.9999046347512743,22.641499248756148,19.090763220454274,-0.10345104829050822,0.1877416728719421,0.1452907485852979,0.13629328048148093,23.75942106191893,0.0950002670288086,-0.30582809824875135,-0.12749984264373904,-0.6334904788132203,0.3784907935257422,-0.3804951607284792,0.12549547544100115,-0.3421999073028559,78.37839231080454,29.94310811682783,0.2529953180847406,1,-0.06249999999999911,0.07749986648559659,0.16499984264373868,0.1074998378753671,0.12999963760376065,0,0.020966229410915416,2.454535996670828,5.494999885559082,1.1666626930199069,5.489999771118164,-1.000000000000071,5.380000114440918,0.020966229410915416
2360,2006-01-03,5.449999809265137,5.480000019073486,5.420000076293945,5.420000076293945,295383.0,-0.006381098158121823,-3.0000317894268367,-6.000381497376139,21.686728299311284,19.539619051000436,-0.05634811291901709,0.19825266171157274,0.1838470909024199,0.17015851959476258,23.9630707849803,0.0650000572204581,-0.3389994727540264,-0.14050016403198207,-0.6337911747738527,0.3527908467098886,-0.3871456694029174,0.10614534133895326,-0.2995555856704719,59.4592922703382,14.396422037637201,0.24664550537093538,1,-0.027499675750732422,0.11250019073486328,0.23875021934509277,0.14500021934509277,0.21000003814697177,1,0.023853232842304894,3.2221821919404916,5.485000133514403,2.454535996670828,5.494999885559082,1.1666626930199069,5.489999771118164,0.023853232842304894
2361,2006-01-04,5.449999809265137,5.449999809265137,5.389999866485597,5.449999809265137,212432.0,0.0,1.0,0.0,22.499986588950094,20.078836913728683,-0.04807888479200351,0.17327002126036017,0.18634810404019042,0.17012961400179982,24.251618487817538,0.05999994277954013,-0.31678917919055216,-0.11900014877319354,-0.5963902137861661,0.358389916239779,-0.3576951812796798,0.11969488373329273,-0.29206446823501686,54.54527064127412,10.902079892204803,0.23869503250648647,1,-0.027499675750732422,0.11250019073486328,0.2500002384185791,0.14500021934509277,0.17500019073486328,2,0.04128447510901179,-3.0000317894268367,5.449999809265137,3.2221821919404916,5.485000133514403,2.454535996670828,5.494999885559082,0.04128447510901179
2362,2006-01-05,5.420000076293945,5.445000171661377,5.400000095367432,5.40500020980835,253543.0,-0.005504538352495203,-2.5999923706345727,100.0,24.999983443149404,21.384059572290166,-0.010568261607462937,0.17938841235314484,0.21919657391109837,0.19816931244971592,24.555759667063114,0.04999971389770508,-0.2900890521514645,-0.12799987792968714,-0.5919578861093715,0.3359581302499972,-0.3599788820195293,0.10397912616015503,-0.25472344017707904,22.222339959592023,-25.48201018947311,0.23197900408984207,1,0.01250004768371582,0.1424999237060547,0.2999999523162842,0.17499995231628418,0.17999982833862305,3,0.05166046661066637,1.0,5.449999809265137,-3.0000317894268367,5.449999809265137,3.2221821919404916,5.485000133514403,0.05166046661066637
2363,2006-01-06,5.485000133514403,5.485000133514403,5.429999828338623,5.449999809265137,0.0,0.011992630314666686,2.142845465320745,2.333375719235723,65.3333858914513,27.045652275697446,-0.05992229610137745,0.08736404973671874,0.16011593935669577,0.13108828401216233,25.30009763250682,0.0650000572204581,-0.26219942416878617,-0.042999815940858,-0.47946183500510475,0.39346220312338875,-0.2612308254729818,0.17523119359126582,-0.31252902821252615,79.16665010987,27.874295629612377,0.21823100953212357,1,-0.052500009536742276,0.07749986648559659,0.23999977111816406,0.11499977111816495,-0.005000114440917081,4,0.03646304546887791,-2.5999923706345727,5.420000076293945,1.0,5.449999809265137,-3.0000317894268367,5.449999809265137,0.03646304546887791
2364,2006-01-09,5.480000019073486,5.489999771118164,5.400000095367432,5.480000019073486,264333.0,-0.0009115978704112848,8.000190739592771,0.0,71.01450276911265,33.07235757847222,-0.0377258170639454,0.0620742620729251,0.1685203891409497,0.13395722538363763,25.950673144599833,0.08999967575073242,-0.23280474226253833,-0.026749920845031916,-0.42569965671368415,0.3721998150236203,-0.22622478877935848,0.17272494708929464,-0.30047833397029766,90.00023841880639,33.86468133116365,0.19947486793432628,1,-0.047499895095825195,0.07500004768371582,0.27999985218048096,0.14999985694885254,-0.010000228881835938,0,0.027372280081267686,2.142845465320745,5.485000133514403,-2.5999923706345727,5.420000076293945,1.0,5.449999809265137,0.027372280081267686
2365,2006-01-10,5.494999885559082,5.494999885559082,5.420000076293945,5.489999771118164,244914.0,0.0027372019039029194,28.999237078008775,100.0,69.69699159032464,38.66831988959699,-0.036147161483603085,0.014336978111303189,0.1582976700971992,0.11784980124023292,26.69055816048732,0.07499980926513672,-0.1959018868522575,0.009499955177306951,-0.33883302715813457,0.3578329375127485,-0.16466653599041337,0.18366644634502727,-0.3085686322506085,100.0,38.753379333848756,0.17416649116772057,1,-0.05249977111816406,0.05750012397766113,0.2724999189376831,0.13499999046325684,0.15000009536743164,1,0.021838014205322054,8.000190739592771,5.480000019073486,2.142845465320745,5.485000133514403,-2.5999923706345727,5.420000076293945,0.021838014205322054
2366,2006-01-11,5.519999980926514,5.519999980926514,5.454999923706055,5.5,291815.0,0.0045496079869140615,5.500011920940324,3.999904634751097,71.83101429302525,43.78656252158632,-0.04380656788807613,-0.04444535960792351,0.13991442880469318,0.09251496374564994,27.033814389943327,0.06500005722045898,-0.16017455047123086,0.05450005531311053,-0.22861987060374656,0.3376199812299676,-0.08705990764531801,0.19606001827153907,-0.3267973507768609,100.0,33.44414092669908,0.14155996295842854,1,-0.0625,0.022500038146972656,0.24749982357025146,0.1099998950958252,0.17999982833862394,2,0.025362294740822966,28.999237078008775,5.494999885559082,8.000190739592771,5.480000019073486,2.142845465320745,5.485000133514403,0.025362294740822966
2367,2006-01-12,5.510000228881836,5.519999980926514,5.480000019073486,5.519999980926514,132828.0,-0.0018115492897156082,7.000190739592771,-0.49998807905967624,73.91312159907795,49.29080152479541,-0.034275869586176455,-0.06785274792550666,0.15413342419546705,0.10371514057417208,28.2781116396285,0.039999961853027344,-0.12582993078811278,0.0635002851486206,-0.13927276927667975,0.26627333957392096,-0.037886242064029574,0.16488681236127078,-0.31016164942782787,91.6668653490054,23.27866758413049,0.10138652721265026,1,-0.05500030517578125,0.03249979019165039,0.2674996852874756,0.11999964714050293,0.18999958038330167,3,0.020871100969355405,5.500011920940324,5.519999980926514,28.999237078008775,5.494999885559082,8.000190739592771,5.480000019073486,0.020871100969355405
2368,2006-01-13,5.519999980926514,5.519999980926514,5.434999942779541,5.480000019073486,335308.0,0.0018148369563149025,3.250005960470162,-4.0000953697963855,74.64794597092242,55.0692956050361,-0.04509907027492588,-0.10364365592156055,0.14742776745550046,0.09514582347495981,30.179935405515796,0.08500003814697266,-0.0936799679733733,0.08650004863739014,-0.04813798630221644,0.2211380835769967,0.019181031167586404,0.15381906610719387,-0.3136581711542368,100.0,24.962389559450486,0.06731901746980348,1,-0.06500005722045898,0.022500038146972656,0.27499985694885254,0.1099998950958252,0.24000024795532227,4,0.014492739851898806,7.000190739592771,5.510000228881836,5.500011920940324,5.519999980926514,28.999237078008775,5.494999885559082,0.014492739851898806
2369,2006-01-16,5.539999961853027,5.550000190734863,5.460000038146973,5.514999866485597,335335.0,0.003623184962974646,2.9999576149958145,0.6250029802350587,74.64794597092242,60.95387534632623,-0.06311397931301421,-0.11621294209878386,0.12973268485454703,0.07383300682258565,28.072931265818003,0.09000015258789062,-0.07181746417817969,0.09800002574920619,-0.041147870741344406,0.23714792223975678,0.02842607750393089,0.16757397399448148,-0.3272849863688476,92.30752301654258,12.417785416837631,0.0695739482452751,1,-0.06999993324279785,0.0025000572204589844,0.2724999189376831,0.08999991416931152,0.22499990463256925,0,-0.010830314655719264,3.250005960470162,5.519999980926514,7.000190739592771,5.510000228881836,5.500011920940324,5.519999980926514,-0.010830314655719264
2370,2006-01-17,5.5,5.53000020980835,5.46999979019165,5.53000020980835,148854.0,-0.0072202097704795465,3.0,-1.2000038146827563,65.78949349743269,65.76382055837985,-0.017070792910861776,-0.06663415820614738,0.17129789277465335,0.11243388209717331,26.7399487965586,0.07000017166137695,-0.04947042828943182,0.04975006580352748,-0.08205835265846417,0.18155848426551913,-0.016154143427468348,0.1156542750345233,-0.27379361590579254,56.521667019110765,-21.696393172484505,0.0659042092309956,1,-0.02499985694885254,0.04250001907348633,0.31249988079071045,0.12999987602233887,0.23000001907348633,1,-0.00545458360151807,2.9999576149958145,5.539999961853027,3.250005960470162,5.519999980926514,7.000190739592771,5.510000228881836,-0.00545458360151807
2371,2006-01-18,5.53000020980835,5.550000190734863,5.449999809265137,5.485000133514403,282005.0,0.00545458360151807,1.3529490962537445,-1.4999920527696393,56.666746139602196,69.28234974687462,-0.03858742664659154,-0.08815910356073786,0.14356617729303167,0.08127466162078889,25.334930298307324,0.10000038146972656,-0.023113158359843844,0.07150025367736834,-0.0584837048549991,0.20148421220973578,0.0065082744111846225,0.13649223294355206,-0.2908420734485162,82.60874973566693,6.850766265729106,0.0649919792661836,1,-0.05500006675720215,0.012499809265136719,0.28249967098236084,0.09999966621398926,0.14999961853027255,2,0.020795617858059723,3.0,5.5,2.9999576149958145,5.539999961853027,3.250005960470162,5.519999980926514,0.020795617858059723
2372,2006-01-19,5.5349998474121085,5.585000038146973,5.505000114440918,5.505000114440918,154963.0,0.0009040935649318182,-4.333375719235782,0.666659602424415,56.666677263074824,68.31938212149944,-0.028562498983984774,-0.08408060477218537,0.1399727726560993,0.07553249973335063,23.64785912869303,0.07999992370605469,0.009559288482680728,0.0679998874664296,-0.05842474161423894,0.19442451654709814,0.004787572926095329,0.13121220200676387,-0.28340802887727357,66.6665607029205,-7.742607336858768,0.06321231454033412,1,-0.04249978065490634,-0.0024998188018789946,0.27750003337860196,0.09500002861023038,0.10000038146972745,3,0.02981029203283092,1.3529490962537445,5.53000020980835,3.0,5.5,2.9999576149958145,5.539999961853027,0.02981029203283092
2373,2006-01-20,5.525000095367432,5.585000038146973,5.519999980926514,5.565000057220459,175821.0,-0.0018066399856094817,-1.5999923706345724,-1.333343929808985,56.66667726307516,66.72517928749528,-0.013736607203129303,-0.0631415548792047,0.1525810687668514,0.08520305898256808,21.86961653673197,0.06500005722045898,0.041802478467082516,0.04900012016296351,-0.06596450256679809,0.1639647428927251,-0.008482191201917288,0.10648243152784431,-0.2534037836558687,55.55567329292587,-17.593336565131104,0.057482311364880904,1,-0.022500038146972656,-0.014999866485595703,0.2837498188018799,0.10499978065490723,0.25500011444091797,4,0.031674155814845895,-4.333375719235782,5.5349998474121085,1.3529490962537445,5.53000020980835,3.0,5.5,0.031674155814845895
2374,2006-01-23,5.505000114440918,5.5900001525878915,5.485000133514403,5.5900001525878915,127248.0,-0.0036199059875642314,1.4705875753121782,2.125002980235103,59.64921380122686,65.60875953315109,0.01137922074849218,-0.03219057676753856,0.17017528352222033,0.10459453102812599,20.132054780174244,0.1050000190734881,0.07260102651378997,0.02100012302398646,-0.07652726658796549,0.11852751263593841,-0.02776357178198907,0.069763817829962,-0.21459957914323002,39.28583592754793,-34.124445379109154,0.04876369480597581,1,0.0074999332427978516,-0.1424999237060547,0.29624974727630615,0.1249997615814209,0.2349996566772461,0,0.04632154571114211,-1.5999923706345724,5.525000095367432,-4.333375719235782,5.5349998474121085,1.3529490962537445,5.53000020980835,0.04632154571114211
2375,2006-01-24,5.510000228881836,5.554999828338623,5.5,5.554999828338623,39801.0,0.0009082859831013312,1.4444585730785942,0.5294068148414041,60.34493531435199,64.33252853552072,0.009756691769442938,-0.027163314328912946,0.16277790298990702,0.09821045255757355,18.57319598650255,0.05499982833862305,0.0702104498905527,0.018750214576721547,-0.06156988708363276,0.09907031623707585,-0.02140983625345516,0.058910265406898255,-0.19563172420093178,42.857337484076815,-31.578554737215946,0.040160050830177,1,0.002499818801879883,-0.06500005722045898,0.04249978065490723,0.05249977111816406,0.20999956130981445,1,0.046279424139971104,1.4705875753121782,5.505000114440918,-1.5999923706345724,5.525000095367432,-4.333375719235782,5.5349998474121085,0.046279424139971104
2376,2006-01-25,5.505000114440918,5.550000190734863,5.505000114440918,5.514999866485597,97281.0,-0.0009074617483151304,-8.000238424490965,0.22221869006370457,66.03777998502929,63.457490578404204,0.013863177041986141,-0.012984056022112611,0.1649508519216658,0.10194314479922362,17.149929213498908,0.04500007629394531,0.06628580091116998,0.007500100135803045,-0.05350039857641775,0.06850059884802384,-0.02300014922030691,0.038000349491913,-0.16858107792745525,19.04759742235555,-59.43209285497582,0.030500249356110284,1,0.0074999332427978516,-0.04999995231628418,0.047499895095825195,0.05749988555908203,0.34999990463256836,2,0.04087191643145305,1.4444585730785942,5.510000228881836,1.4705875753121782,5.505000114440918,-1.5999923706345724,5.525000095367432,0.04087191643145305
2377,2006-01-26,5.539999961853027,5.539999961853027,5.5,5.53000020980835,113478.0,0.006357828643871688,7.000190739592771,-0.9999999999999112,61.702131976811756,62.019066801280786,-0.018364961604681262,-0.046426249075308235,0.1274722502568384,0.06474883493483752,16.700838414836017,0.039999961853027344,0.06307780188434453,0.03999993801116908,-0.023743016100923775,0.10374289212326193,0.008128460955123096,0.07187141506721506,-0.18329443605361018,52.3807793788402,-24.937485587934617,0.03187147705604637,1,-0.019999980926513672,-0.08499979972839355,0.01250004768371582,0.022500038146972656,0.4200000762939453,3,0.025270734196678024,-8.000238424490965,5.505000114440918,1.4444585730785942,5.510000228881836,1.4705875753121782,5.505000114440918,0.025270734196678024
2378,2006-01-27,5.585000038146973,5.619999885559082,5.510000228881836,5.53000020980835,198744.0,0.008122757509711809,-1.3157873602738557,5.500119212245482,69.09097214395338,61.401625264950894,-0.05942424049553807,-0.08889575800683147,0.08014283139562206,0.01891138635852041,16.14052227151273,0.1099996566772461,0.05754376431829655,0.08050000667572021,0.006380573013164081,0.15461944033827635,0.04344028984444215,0.11755972350699828,-0.20963094220447775,74.07413948395546,-1.5721968559335693,0.03705971683127827,1,-0.05000019073486328,-0.11500000953674316,-0.03250002861022949,-0.022500038146972656,0.39499998092651367,4,0.008952585567296278,7.000190739592771,5.539999961853027,-8.000238424490965,5.505000114440918,1.4444585730785942,5.510000228881836,0.008952585567296278
2379,2006-01-30,5.599999904632568,5.610000133514403,5.550000190734863,5.5900001525878915,165201.0,0.00268574151891543,2.9999682110786168,0.18181424100290558,69.09097214395338,61.76845622567542,-0.072658934020839,-0.09996357107103826,0.06326228269375811,0.0018754992340186405,15.449823143503599,0.05999994277954013,0.05251169568543812,0.08974988460540789,0.004929626342095261,0.17457014286872052,0.04733975547375113,0.13216001373706465,-0.200167729728415,83.33333333333334,10.322774380093705,0.04241012913165638,1,-0.06500005722045898,-0.11999988555908203,-0.047499895095825195,-0.03749990463256836,0.40000009536743164,0,0.03214291218592291,-1.3157873602738557,5.585000038146973,7.000190739592771,5.539999961853027,-8.000238424490965,5.505000114440918,0.03214291218592291
2380,2006-01-31,5.579999923706055,5.635000228881836,5.539999961853027,5.619999885559082,237672.0,-0.003571425226269853,1.714268197980954,-4.000095369796741,61.111140545609715,62.26227782634293,-0.04483215128334184,-0.0734929668609805,0.07982088867083803,0.020181508336278853,14.833248304002733,0.0950002670288086,0.0456277324864196,0.06324989795684832,-0.022052933099919514,0.14855272901361616,0.02059848242846396,0.10590131348523268,-0.1581509777364083,59.259102276098844,-9.910443516050123,0.04265141552838396,1,-0.01999974250793457,-0.0924997329711914,-0.027499914169311523,-0.017499923706054688,0.5500001907348633,1,0.028673808171997717,2.9999682110786168,5.599999904632568,-1.3157873602738557,5.585000038146973,7.000190739592771,5.539999961853027,0.028673808171997717
2381,2006-02-01,5.675000190734862,5.684999942779541,5.525000095367432,5.550000190734863,215706.0,0.01702513769314029,1.2069019948304098,-3.1250029802350587,73.23946121361263,64.10369826529157,-0.1308627633048376,-0.15892041864005613,-0.019522084394458794,-0.07597750613504584,14.19717451898489,0.15999984741210938,0.039514478117527396,0.1470001459121697,0.04174858118405034,0.25225171064028906,0.09437436354811002,0.19962592827622938,-0.2275730908157536,94.59472695264829,27.103097379387208,0.05262578236405979,2,-0.09000015258788974,-0.16250014305114657,-0.12750017642974765,-0.1125001907348624,0.48999977111816495,2,0.007929444571694644,1.714268197980954,5.579999923706055,2.9999682110786168,5.599999904632568,-1.3157873602738557,5.585000038146973,0.007929444571694644
2382,2006-02-02,5.699999809265138,5.7849998474121085,5.670000076293945,5.675000190734862,236755.0,0.004405218976219594,-5.571444141689322,0.19999694824220313,74.3243399983248,66.06566079143042,-0.14527274497809817,-0.17061513625402114,-0.048502255105870695,-0.10200226437856408,13.899400029409797,0.11499977111816317,0.04079027869750895,0.15799977779388552,0.03957154532952867,0.2764280102582424,0.0987856615617071,0.21721389402606395,-0.21931251134556806,69.0908523432683,5.475384548621804,0.059214116232178246,2,-0.06499981880188166,-0.12749981880188166,-0.16374969482421964,-0.1374998092651376,0.4500002861022949,3,0.027193020174562488,1.2069019948304098,5.675000190734862,1.714268197980954,5.579999923706055,2.9999682110786168,5.599999904632568,0.027193020174562488
2383,2006-02-03,5.684999942779541,5.699999809265138,5.625,5.699999809265138,149771.0,-0.002631555611846692,9.000063578852608,-0.600003814755467,69.8630494905671,67.20053142357933,-0.1175519599761623,-0.14742193498259226,-0.03919001983253878,-0.08724697808012216,13.799622566966452,0.0749998092651376,0.04509531720291626,0.1329999208450321,0.0017549432017522903,0.2642448984883119,0.06737743202339264,0.19862240966667155,-0.15999984741210938,61.53846153846175,1.488219961609886,0.06562248882163972,2,-0.04250001907348633,-0.09750008583068848,-0.24749994277954102,-0.12249994277954102,0.4850001335144043,4,0.04837292843190033,-5.571444141689322,5.699999809265138,1.2069019948304098,5.675000190734862,1.714268197980954,5.579999923706055,0.04837292843190033
2384,2006-02-06,5.630000114440918,5.690000057220459,5.599999904632568,5.644999980926514,138563.0,-0.009674552135832126,-1.3999949137563816,0.9999999999999408,67.10531599315361,67.95168483233506,-0.04800437754301079,-0.0849644593398704,0.007915098939569987,-0.0324148540328828,13.335457299825654,0.09000015258789062,0.04827079029005432,0.07050008773803729,-0.060564317749280505,0.20156449322535508,0.004967884994378835,0.13603229048169574,-0.06340005874633814,40.384661234386,-19.281118570210737,0.06553220274365872,2,0.012499809265136719,-0.04250025749206543,-0.14250004291534424,-0.06750011444091797,0.559999942779541,0,0.062166944497002774,9.000063578852608,5.684999942779541,-5.571444141689322,5.699999809265138,1.2069019948304098,5.675000190734862,0.062166944497002774
2385,2006-02-07,5.614999771118164,5.644999980926514,5.599999904632568,5.644999980926514,104096.0,-0.002664359328213517,1.9999841055392196,2.0000317894268367,61.64379803490455,67.46346461565454,-0.018487707006420884,-0.06378327738529244,0.014361284369218907,-0.018150161644958196,12.90448975119629,0.04500007629394531,0.0523726985683739,0.0494997501373291,-0.08011090336255045,0.17911040363720865,-0.015305576612610672,0.11430507688726887,0.17000007629394442,34.61529291584378,-21.233429774205455,0.06480532674993991,2,0.027500152587890625,-0.027499914169311523,-0.12249970436096191,-0.05249977111816406,0.5350003242492685,1,0.06856638371779789,-1.3999949137563816,5.630000114440918,9.000063578852608,5.684999942779541,-5.571444141689322,5.699999809265138,0.06856638371779789
2386,2006-02-08,5.6599998474121085,5.679999828338622,5.610000133514403,5.644999980926514,200579.0,0.008014261465407513,1.5454513928024196,-0.4999920527695802,65.43210894029053,67.87790650048552,-0.04379431553427526,-0.1030400571541028,-0.03836284869255824,-0.06371152166986693,12.881723015032504,0.06999969482421875,0.05891864794632884,0.08749983310699339,-0.046801354369010006,0.22180102058299678,0.02034923936899169,0.15465042684499508,0.12130000114440964,32.43241153379198,-21.137150263853343,0.06715059373800149,2,-0.01249980926513583,-0.07249999046325595,-0.16749978065490634,-0.09749984741210849,0.5300002098083505,2,0.08303891867483082,1.9999841055392196,5.614999771118164,-1.3999949137563816,5.630000114440918,9.000063578852608,5.684999942779541,0.08303891867483082
2387,2006-02-09,5.625,5.679999828338622,5.599999904632568,5.670000076293945,265293.0,-0.0061837187907543,1.4615520049298343,-3.0000317894270143,61.627900529511244,67.04867632110306,0.0050632200566527175,-0.06217048515384782,-0.0127813349706285,-0.029881351284354984,12.804052781066694,0.0799999237060538,0.06488575704496924,0.04674999713897687,-0.08612399976279672,0.17962399404075047,-0.019687001311909924,0.11318699558986367,0.1526738496780391,25.000119209403017,-27.14841667984505,0.06643699845088664,2,0.029999971389770508,-0.03250002861022949,-0.13249993324279785,-0.0625,0.809999942779541,3,0.09599999321831598,1.5454513928024196,5.6599998474121085,1.9999841055392196,5.614999771118164,-1.3999949137563816,5.630000114440918,0.09599999321831598
2388,2006-02-10,5.599999904632568,5.6500000953674325,5.4099998474121085,5.6500000953674325,725757.0,-0.004444461398654509,8.599973297220734,1.111113465858537,60.91951755035017,66.14073692181381,0.03622416354783731,-0.032537932905945866,0.002315737776182658,-0.007645227892075113,12.241925044727028,0.24000024795532404,0.06999135004093748,0.017749905586242676,-0.1125320673818262,0.14803187855431155,-0.04739108089779176,0.08289089207027711,0.17412046614456145,67.8571124466327,13.499837977382441,0.06514098648403423,2,-0.0025000572204598726,-0.0074999332427978516,-0.10249984264373779,-0.03749990463256836,0.9200000762939453,4,0.09821432144666287,1.4615520049298343,5.625,1.5454513928024196,5.6599998474121085,1.9999841055392196,5.614999771118164,0.09821432144666287
2389,2006-02-13,5.480000019073486,5.610000133514403,5.434999942779541,5.550000190734863,240600.0,-0.02142855135761923,-1.187497951094477,1.3999980926586182,47.27270678054122,64.60313317013954,0.15356050446372205,0.0872076120549039,0.10952449707216161,0.10838581401031,12.028988638510603,0.1750001907348624,0.07205260729450114,-0.09924998283386266,-0.23621990453170305,0.03771993886397773,-0.16773494368278286,-0.030765021984942464,0.27955553076904227,25.925991335691943,-28.651390144036416,0.06848496084892021,2,0.11749982833862216,0.11249995231628418,0.01750004291534424,0.08249998092651367,0.9899997711181641,0,0.12591241876256754,8.599973297220734,5.599999904632568,1.4615520049298343,5.625,1.5454513928024196,5.6599998474121085,0.12591241876256754
2390,2006-02-14,5.46999979019165,5.574999809265137,5.46999979019165,5.494999885559082,386048.0,-0.0018248592786550555,-7.39996948253829,0.3571433437101927,46.846816659922204,61.67061710861837,0.1635112513504957,0.09997060705876137,0.10844913755917229,0.11463809857757834,11.804544884309209,0.10500001907348633,0.06742040168643015,-0.10775020122528112,-0.24896571603957796,0.03346531358901572,-0.17835795863242954,-0.0371424438181327,0.27557353155366116,22.222202599292846,-35.32724452874862,0.07060775740714859,2,0.1275000572204581,0.1275000572204581,0.02375030517578125,0.09250020980834961,0.9700002670288086,1,0.13162711053844167,-1.187497951094477,5.480000019073486,8.599973297220734,5.599999904632568,1.4615520049298343,5.625,0.13162711053844167
2391,2006-02-15,5.644999980926514,5.6599998474121085,5.449999809265137,5.510000228881836,476086.0,0.031992723482121344,1.545462952527117,-5.39996948253829,57.553956340937795,59.807241146686486,-0.0180948629626716,-0.069537573540293,-0.0754991074871203,-0.06241194586018217,11.207175498341652,0.21000003814697177,0.0658081316384358,0.06150000095367414,-0.08088932803205218,0.20388932993940045,-0.009694663539188575,0.13269466544653685,0.08715040184547007,87.0370926353382,27.64274745379739,0.07119466449286309,2,-0.09000015258789062,-0.047500133514405185,-0.1474999189376831,-0.08249998092651367,0.9050002098083487,2,0.08945971942377806,-7.39996948253829,5.46999979019165,-1.187497951094477,5.480000019073486,8.599973297220734,5.599999904632568,0.08945971942377806
2392,2006-02-16,5.699999809265138,5.699999809265138,5.614999771118164,5.675000190734862,271832.0,0.009743105141622577,5.800106813152865,0.1851826996097124,58.15601301867042,58.50645931647575,-0.08168471135299704,-0.11757009163189291,-0.1377028612084068,-0.11660786812976554,11.201198995268323,0.08500003814697354,0.07021742026083544,0.1082498311996467,-0.041250123237186465,0.2577497856364799,0.03349985398122968,0.18299980841806374,0.01926455209245148,100.0,40.708465927854526,0.07474997721841665,2,-0.14499998092651456,-0.10249996185302912,-0.1999998092651376,-0.1374998092651376,1.070000171661376,3,0.08596495865821674,1.545462952527117,5.644999980926514,-7.39996948253829,5.46999979019165,-1.187497951094477,5.480000019073486,0.08596495865821674
2393,2006-02-17,5.699999809265138,5.760000228881836,5.6599998474121085,5.699999809265138,244706.0,0.0,-1.500011920940235,0.0,57.246369299982426,57.41102079501228,-0.08865638726982805,-0.10939613020738914,-0.1465060248358272,-0.11635465603015582,11.404350449982848,0.10000038146972745,0.06110464654081671,0.09949984550476199,-0.053982440056489445,0.2529821310660134,0.02275870272413627,0.1762409882853877,-0.2899999618530291,81.53834867769531,24.24332178348702,0.07674114278062569,2,-0.11499977111816495,-0.10249996185302912,-0.2012498378753671,-0.1374998092651376,1.0,4,0.12894739615950312,5.800106813152865,5.699999809265138,1.545462952527117,5.644999980926514,-7.39996948253829,5.46999979019165,0.12894739615950312
2394,2006-02-20,5.760000228881836,5.760000228881836,5.679999828338622,5.75,250110.0,0.010526389758675148,14.999713904253468,100.0,62.32877965043287,57.48712986340431,-0.14335202109851242,-0.15738212408265095,-0.21543865793287242,-0.17654874624287675,11.226583061310201,0.08000040054321378,0.05007340825810136,0.14675025939941388,-0.015447616727752411,0.3089481355265802,0.06565132133583074,0.22784919746299703,-0.3430003738403329,100.0,41.17905414826353,0.08109893806358327,2,-0.17500019073486328,-0.16250038146972745,-0.26125025749206543,-0.19750022888183594,0.7099995613098145,0,0.13194439615364617,-1.500011920940235,5.699999809265138,5.800106813152865,5.699999809265138,1.545462952527117,5.644999980926514,0.13194439615364617
2395,2006-02-21,5.764999866485597,5.820000171661378,5.739999771118164,5.800000190734862,212448.0,0.0008679926050507714,1.1333358764551156,-3.499952317375371,57.031226134854165,56.55369844057805,-0.1395072039489298,-0.1499882876621177,-0.22998014019584812,-0.18131577534896426,11.236861645400534,0.08000040054321378,0.041936794644923836,0.13899991512298637,-0.029010108947167268,0.30700993919314,0.054994903087909996,0.22300492715806275,-0.34114000396728716,85.13506721464226,29.565325891433055,0.08400501203507664,2,-0.14999985694885343,-0.14999985694885343,-0.2587498426437387,-0.2024998664855966,0.7550001144409171,1,0.12228966869618141,14.999713904253468,5.760000228881836,-1.500011920940235,5.699999809265138,5.800106813152865,5.699999809265138,0.12228966869618141
2396,2006-02-22,5.730000019073486,5.800000190734862,5.699999809265138,5.800000190734862,111062.0,-0.006071092493094232,1.8571467496815635,1.9999863762074848,52.30770810821113,55.51812150487804,-0.1045255931629061,-0.10252419905198273,-0.20512557089444883,-0.1457256249744141,11.068351180243836,0.10000038146972479,0.03783611647137519,0.09275007247924805,-0.07122926164089449,0.2567294065993906,0.010760405419176777,0.17473973953931932,-0.2902945441894538,56.09757232209914,2.1457045020391234,0.08198966706007144,2,-0.11500000953674316,-0.11500000953674316,-0.22124993801116943,-0.16750001907348633,0.8299999237060547,2,0.12390925580865475,1.1333358764551156,5.764999866485597,14.999713904253468,5.760000228881836,-1.500011920940235,5.699999809265138,0.12390925580865475
2397,2006-02-23,5.679999828338622,5.730000019073486,5.6500000953674325,5.710000038146973,64171.0,-0.008726036748416766,1.2857065006368913,0.42857337484078895,49.63502836657263,54.264289373347204,-0.0512977251825637,-0.04374038686121562,-0.1650936941155816,-0.09374333615435138,10.619919317995723,0.0799999237060538,0.03656366089730234,0.03574988842010374,-0.12260600610000072,0.1941057829402082,-0.04342805883994849,0.11492783568015597,-0.22508256558349604,17.646893828045943,-33.88524216219747,0.07917794726005212,2,-0.052499771118163174,-0.064999818801879,-0.17124974727630526,-0.11749982833862216,0.8050003051757812,3,0.15316908251574923,1.8571467496815635,5.730000019073486,1.1333358764551156,5.764999866485597,14.999713904253468,5.760000228881836,0.15316908251574923
2398,2006-02-24,5.635000228881836,5.690000057220459,5.614999771118164,5.614999771118164,133231.0,-0.00792246493252946,-6.499856952126645,-0.6666772629738339,50.370378742817415,54.60847514693345,-0.0009065485318036082,0.00547802613382764,-0.12724467267888606,-0.046763681337712804,11.212308879974541,0.07500028610229492,0.028196587393661154,-0.011749720573424938,-0.1677279948059489,0.14422855365909903,-0.08973885768968692,0.06623941654283705,-0.16547964977046004,9.756301797788833,-41.401949185566906,0.07798913711626201,2,-2.384185791015625e-07,-0.020000219345092773,-0.12250018119812012,-0.07250022888183594,0.8899998664855966,4,0.20141964613014718,1.2857065006368913,5.679999828338622,1.8571467496815635,5.730000019073486,1.1333358764551156,5.764999866485597,0.20141964613014718
2399,2006-02-27,5.78000020980835,5.800000190734862,5.619999885559082,5.619999885559082,236073.0,0.02573202751320669,-1.249999254943439,7.99983311081442,60.24847663823216,56.09754847785679,-0.11049612186292723,-0.13211917541656248,-0.2646401905035596,-0.1861260831039857,12.207600497302215,0.18000030517578036,0.02742635447669528,0.1242502450942995,-0.040874182857034036,0.289374673045633,0.04168803111863273,0.20681245906996626,-0.2964604469949732,80.48786161049655,26.111903758241198,0.08256221397566678,2,-0.14500021934509277,-0.16500020027160645,-0.27375006675720215,-0.2175002098083496,0.8649997711181641,0,0.15916947509718038,-6.499856952126645,5.635000228881836,1.2857065006368913,5.679999828338622,1.8571467496815635,5.730000019073486,0.15916947509718038
2400,2006-02-28,5.739999771118164,5.800000190734862,5.71999979019165,5.800000190734862,159385.0,-0.006920490871662466,1.6666613685131226,-0.3750018626413689,54.99999403953699,55.81377488881225,-0.031478817269853465,-0.08381456586075675,-0.2162149874287298,-0.14353752367888273,12.937352958722176,0.080000400543212,0.028354342658600373,0.07624981403350795,-0.08892558107728465,0.24142520914430055,-0.00633788352188791,0.1588375115889038,-0.24300159195086746,67.5674143112686,9.985481729253252,0.08258769755539627,2,-0.022499799728393555,-0.1249997615814209,-0.3024996519088745,-0.17749977111816406,0.9600000381469735,1,0.12717770874253542,-1.249999254943439,5.78000020980835,-6.499856952126645,5.635000228881836,1.2857065006368913,5.679999828338622,0.12717770874253542
2401,2006-03-01,5.71999979019165,5.769999980926514,5.679999828338622,5.769999980926514,131139.0,-0.003484317373521062,2.599992370634608,0.8333306842565489,56.050939551044316,55.57987783685379,0.000311441495834508,-0.06352756418870076,-0.1888160722765404,-0.1228756642664699,12.896631548391952,0.09000015258789151,0.046890921144216335,0.05399985313415545,-0.11303626381276288,0.22103597008107378,-0.02951820533930327,0.13751791160761417,-0.2100815313245903,56.75663833143485,-4.742332494811926,0.08351805847345906,3,-0.002499818801879883,-0.10499978065490723,-0.241249680519104,-0.1574997901916504,0.9000000953674316,2,0.1398601783354365,1.6666613685131226,5.739999771118164,-1.249999254943439,5.78000020980835,-6.499856952126645,5.635000228881836,0.1398601783354365
2402,2006-03-02,5.855000019073486,5.90500020980835,5.75,5.78000020980835,462863.0,0.023601439481401254,-1.2962955113804941,-1.4999904632932155,64.24580916294073,56.35759337718248,-0.12336271177616442,-0.1963891445775694,-0.3146961024825954,-0.2559432651982325,12.183901830214342,0.18500041961669922,0.07230017880893147,0.18125007152557338,-0.0056322963015684735,0.3681324393527152,0.08780888761200245,0.2746912554391443,-0.3326784836946537,82.75858100053438,21.15243652169869,0.09344118391357095,3,-0.09500002861022949,-0.19749999046325684,-0.3712499141693115,-0.29250001907348633,0.7849998474121103,3,0.12040989264037893,2.599992370634608,5.71999979019165,1.6666613685131226,5.739999771118164,-1.249999254943439,5.78000020980835,0.12040989264037893
2403,2006-03-03,5.960000038146973,6.0,5.820000171661378,5.820000171661378,1395596.0,0.017933393463951175,-1.5714285714285914,1.8666696336609625,77.27271003172585,58.018030086215035,-0.2096501157235373,-0.2948474850407319,-0.4085230169379326,-0.35822079077059676,12.327050520126226,0.17999982833862216,0.0806755504314296,0.2725000858306883,0.045888829769438644,0.49911134189193795,0.15919445780006303,0.38580571386131357,-0.4147177823023691,89.47369741930788,22.38951340820779,0.11330562803062497,3,-0.15250015258789062,-0.25500011444091797,-0.4724999666213989,-0.39750003814697266,0.619999885559082,4,0.08808726375959197,-1.2962955113804941,5.855000019073486,2.599992370634608,5.71999979019165,1.6666613685131226,5.739999771118164,0.08808726375959197
2404,2006-03-06,5.980000019073486,6.010000228881836,5.929999828338622,5.960000038146973,251826.0,0.0033557014762590764,1.0000000000000222,0.14285714285714377,78.651687199231,60.42030353781246,-0.2180964715610818,-0.3028069841345289,-0.4168871265072873,-0.37439631198115464,12.852701212374981,0.08000040054321378,0.08606484377198775,0.2750000715255734,0.015425438688250637,0.5345747043628961,0.145212755106912,0.40478738794423474,-0.398340343696451,90.90903836511524,17.400352874417393,0.12978731641866154,3,-0.16750001907348633,-0.26999998092651367,-0.4775000810623169,-0.41750001907348633,0.5199999809265137,0,0.0911371362133182,-1.5714285714285914,5.960000038146973,-1.2962955113804941,5.855000019073486,2.599992370634608,5.71999979019165,0.0911371362133182
2405,2006-03-07,6.0,6.039999961853027,5.949999809265138,5.960000038146973,469112.0,0.0033444784051375187,-1.9999841055392789,2.0,74.14965677462209,62.847186722969234,-0.22490751644171603,-0.30829107372847986,-0.4254236858970408,-0.389378842027309,13.473946770063053,0.09000015258788974,0.09407227577578503,0.2757500410079956,-0.011364072721383955,0.5628641547373752,0.13219298414330627,0.41930709787268494,-0.37550626927248487,88.8889036060797,16.385439613505767,0.14355705686468964,3,-0.1725001335144043,-0.27500009536743164,-0.49250006675720215,-0.4375,0.4050002098083496,1,0.10749999682108569,1.0000000000000222,5.980000019073486,-1.5714285714285914,5.960000038146973,-1.2962955113804941,5.855000019073486,0.10749999682108569
2406,2006-03-08,6.130000114440918,6.170000076293945,6.010000228881836,6.010000228881836,893070.0,0.02166668574015307,-1.6666666666666667,3.0,76.54321496396635,65.83698523379076,-0.3265397969182162,-0.4229599324917963,-0.542696995078674,-0.5117184046635366,13.996872626519579,0.1700000762939453,0.09697932188535141,0.3822501420974733,0.04475970022243114,0.7197405839725155,0.21350492115995223,0.5509953630349944,-0.4556456359783416,90.4762012888225,20.56475110389985,0.1687452209375209,3,-0.23750019073486328,-0.3400001525878906,-0.6062499284744263,-0.567500114440918,0.4849996566772461,2,0.09298526658774886,-1.9999841055392789,6.0,1.0000000000000222,5.980000019073486,-1.5714285714285914,5.960000038146973,0.09298526658774886
2407,2006-03-09,6.164999961853027,6.21999979019165,6.070000171661378,6.21999979019165,534205.0,0.005709599797503628,4.45454860719763,-0.4583323399216397,77.51479323331598,68.85303128829061,-0.3190599925275466,-0.437880417090347,-0.5678470970447975,-0.5387764064307596,14.787564095930364,0.14999961853027255,0.10724035329035075,0.3902499914169315,0.01036800356692158,0.7701319792669414,0.200308997491927,0.580190985341936,-0.4212550996940596,86.25002980235078,17.0736201003038,0.18994099392500485,3,-0.24500012397766113,-0.35000014305114746,-0.6162499189376831,-0.6024999618530273,0.38500022888183505,3,0.07380371881937431,-1.6666666666666667,6.130000114440918,-1.9999841055392789,6.0,1.0000000000000222,5.980000019073486,0.07380371881937431
2408,2006-03-10,6.1500000953674325,6.179999828338622,6.070000171661378,6.179999828338622,236563.0,-0.002433068382548087,6.3333757192360975,0.545451392802305,74.3750003725292,70.42264503654583,-0.24956986419454985,-0.4000752939918746,-0.5431298977532508,-0.5167194810453735,15.845487741240321,0.10999965667724432,0.12533050083235864,0.347750115394593,-0.05764095052710427,0.7531411813162903,0.14505458243374392,0.5504456483554421,-0.33005444472323564,75.8621710234246,10.147493576721018,0.20269553296084886,3,-0.2000002861022958,-0.33500027656555265,-0.5462501049041766,-0.5875000953674325,0.6549997329711896,4,0.07967475829590032,4.45454860719763,6.164999961853027,-1.6666666666666667,6.130000114440918,-1.9999841055392789,6.0,0.07967475829590032
2409,2006-03-13,6.170000076293945,6.190000057220459,6.0900001525878915,6.0900001525878915,193352.0,0.003252029368516318,-1.5000000000000333,-2.6666878596180195,74.84663689408772,72.62782757594036,-0.23292513993158437,-0.3854963335903445,-0.5526574227785455,-0.5323485435320112,16.97841402299561,0.09999990463256747,0.1524461008736555,0.33325009346008283,-0.07410703542644015,0.7406072223466058,0.1295715290168209,0.5369286579033448,-0.28604576332215625,81.48158613710652,17.470665159421713,0.2036785644432616,3,-0.2200002670288086,-0.35500025749206543,-0.5550001859664917,-0.6075000762939453,0.7350001335144043,0,0.06645054170864428,6.3333757192360975,6.1500000953674325,4.45454860719763,6.164999961853027,-1.6666666666666667,6.130000114440918,0.06645054170864428
2410,2006-03-14,6.190000057220459,6.210000038146973,6.1500000953674325,6.179999828338622,353804.0,0.0032414879544906405,1.3999885559518233,0.12500298023509343,78.74999552965278,75.14994490689685,-0.2038128349317292,-0.36763904166115235,-0.5606082892319906,-0.5462202193284647,18.208835062205704,0.05999994277954013,0.18630355440010948,0.3172500610351561,-0.08079095422375371,0.7152910762940659,0.11822955340570118,0.516270568664611,-0.2522784678934924,85.71438302819476,19.84727870998877,0.19902050762945483,3,-0.2050001621246338,-0.3750002384185791,-0.5750001668930054,-0.627500057220459,0.7950000762939444,1,0.05008076573730147,-1.5000000000000333,6.170000076293945,6.3333757192360975,6.1500000953674325,4.45454860719763,6.164999961853027,0.05008076573730147
2411,2006-03-15,6.1500000953674325,6.199999809265138,6.144999980926514,6.179999828338622,315211.0,-0.006462029318782925,-1.7499940395298825,-2.999904634750653,79.7468537799912,76.87228319768023,-0.10773200701469499,-0.30342253556261767,-0.5087755893185912,-0.5008211821770194,20.514045034860455,0.054999828338623935,0.20153130725678992,0.2520000934600839,-0.14926642223909958,0.6532666091592674,0.05136683561049171,0.4526333513096761,-0.16711399390211668,53.33341810459958,-17.863499503066386,0.20063325784959182,3,-0.13000011444091886,-0.33500027656555265,-0.5350002050399789,-0.5875000953674325,1.049999713897705,2,0.041463432599456285,1.3999885559518233,6.190000057220459,-1.5000000000000333,6.170000076293945,6.3333757192360975,6.1500000953674325,0.041463432599456285
2412,2006-03-16,6.190000057220459,6.190000057220459,6.1500000953674325,6.179999828338622,281131.0,0.006504058737032636,6.999809269502016,-0.3333439298089949,85.35029293582762,77.7697924092471,-0.10640444168505958,-0.3213041220736148,-0.535266915609335,-0.5348153157561333,22.509641350754823,0.039999961853026456,0.228762040126548,0.26750004291534424,-0.14260272284957143,0.6776028086802599,0.06244866003288685,0.4725514257978016,-0.16917576555892921,85.71428571428562,6.466891978907199,0.20505138288245764,3,-0.11500024795532227,-0.3750002384185791,-0.5725001096725464,-0.627500057220459,1.1599998474121085,3,0.06865908077043636,-1.7499940395298825,6.1500000953674325,1.3999885559518233,6.190000057220459,-1.5000000000000333,6.170000076293945,0.06865908077043636
2413,2006-03-17,6.434999942779541,6.639999866485597,6.110000133514403,6.110000133514403,990495.0,0.03957994883591254,-2.261538732404692,32.499237078005976,87.00562506061503,78.69800772717866,-0.3094855283021234,-0.5358917689276694,-0.7657281934446738,-0.771206042766277,24.60116627331082,0.5299997329711932,0.2664497271988271,0.47574992179870623,0.020369479704686277,0.9311303638927262,0.24805970075169625,0.7034401428457162,-0.38230757135319227,62.727267210145556,-15.68726812087067,0.22769022104701006,3,-0.14000010490417392,-0.4100000858306885,-0.8112499713897705,-0.872499942779541,0.7249999046325675,4,0.017871056562223986,6.999809269502016,6.190000057220459,-1.7499940395298825,6.1500000953674325,1.3999885559518233,6.190000057220459,0.017871056562223986
2414,2006-03-20,6.519999980926514,6.59499979019165,6.449999809265138,6.579999923706055,380176.0,0.013209019254514232,2.2222334073316428,-0.18461531689882485,91.93550289153097,80.67421285127965,-0.34624223697095946,-0.5913542184039775,-0.8347409681067095,-0.8482926200907821,26.805719801593465,0.15999984741210938,0.29032856990092526,0.522749972343445,0.01370050618737384,1.0317994384995162,0.2682252392654094,0.7772747054214806,-0.40999984741211026,77.35850075124372,-2.327819204307957,0.2545247330780356,3,-0.19499993324279785,-0.4825000762939453,-0.9250000715255737,-0.9574999809265137,0.5500001907348642,0,0.04371163316654014,-2.261538732404692,6.434999942779541,6.999809269502016,6.190000057220459,-1.7499940395298825,6.1500000953674325,0.04371163316654014
2415,2006-03-21,6.46999979019165,6.5,6.360000133514403,6.5,367424.0,-0.0076687409326891,8.333259159183084,0.5000039736467746,89.06249844779592,82.06524434948292,-0.2487166003434016,-0.5120839274360804,-0.7694884622436522,-0.790030530417237,28.194899314951012,0.15999984741211026,0.2941436257223389,0.43749978542327916,-0.10064027423754407,0.9756398450841024,0.168429755592868,0.7065698152536903,-0.359999656677247,67.92449774626846,-14.056589361695046,0.26907002983041145,3,-0.11499977111816317,-0.4249999523162842,-0.8749998807907104,-0.9074997901916504,0.5100002288818359,1,0.06723345188915597,2.2222334073316428,6.519999980926514,-2.261538732404692,6.434999942779541,6.999809269502016,6.190000057220459,0.06723345188915597
2416,2006-03-22,6.440000057220459,6.579999923706055,6.4000000953674325,6.449999809265138,232558.0,-0.004636744040806606,-3.000010596419529,0.333322737026176,84.21054686280036,82.8092169749812,-0.19011120053448494,-0.4491959944678765,-0.7250764950670581,-0.7511409461505725,30.263404091210035,0.17999982833862216,0.29604200341282105,0.37200005054473895,-0.17570712953954626,0.9197072306290242,0.0981464605025959,0.645853640586882,-0.2345999717712406,62.264167918739666,-18.808148491529487,0.27385359004214266,3,-0.08500003814697177,-0.3950002193450928,-0.8425002098083505,-0.8849999904632568,0.5299997329711914,2,0.08462734028750463,8.333259159183084,6.46999979019165,2.2222334073316428,6.519999980926514,-2.261538732404692,6.434999942779541,0.08462734028750463
2417,2006-03-23,6.550000190734862,6.690000057220459,6.429999828338622,6.449999809265138,328038.0,0.017080765921899665,-2.714279875477653,-10.00028610938809,84.30234814671078,83.91225561655692,-0.26793172560188694,-0.5171927312422815,-0.8187666629480539,-0.8527188645419104,33.15510761984374,0.2600002288818368,0.3112139620960148,0.43850016593933017,-0.11758672509675616,0.9945870569754165,0.160456720421287,0.7165436114573733,-0.26637214469909587,75.86208881011015,-3.9761800698811953,0.2780434455180433,3,-0.1600000858306876,-0.39750027656555087,-0.9737503528594962,-0.9975001811981192,0.3550000190734872,3,0.09923658009196945,-3.000010596419529,6.440000057220459,8.333259159183084,6.46999979019165,2.2222334073316428,6.519999980926514,0.09923658009196945
2418,2006-03-24,6.769999980926514,6.929999828338622,6.559999942779541,6.559999942779541,612728.0,0.033587753249663566,-2.523807793788394,2.09999237063461,87.26416791873984,85.29198128596272,-0.43665463432051155,-0.6828093556986401,-1.0198861657809344,-1.063490502954279,36.79225185163018,0.37999963760375977,0.32004283501534303,0.6017499685287477,0.019374811963304595,1.1841251250941909,0.3105623902460257,0.8929375468114698,-0.40509753265380866,71.92983630255266,-6.239213666757081,0.2911875782827217,3,-0.2500000000000009,-0.4975001811981201,-1.1937501430511475,-1.2274999618530273,0.13000011444091886,4,0.0856720716898256,-2.714279875477653,6.550000190734862,-3.000010596419529,6.440000057220459,8.333259159183084,6.46999979019165,0.0856720716898256
2419,2006-03-27,6.699999809265138,6.84499979019165,6.65500020980835,6.84499979019165,190038.0,-0.01033975950643895,1.6206842120840417,-0.6904759742235461,81.53153269256725,85.60104097073099,-0.3168923936676782,-0.5695524185099572,-0.9320746020529036,-0.9852142264172477,39.563288885751945,0.18999958038330078,0.32472444279382984,0.4857498168945318,-0.11261882203964024,1.0841184558287038,0.18656549742744577,0.7849341363616178,-0.26999998092651545,59.64909785707625,-16.45493712741537,0.2991843194670859,3,-0.17999982833862482,-0.42750000953674405,-1.1087498664855966,-1.1574997901916513,0.11000013351440341,0,0.06865672406600032,-2.523807793788394,6.769999980926514,-2.714279875477653,6.550000190734862,-3.000010596419529,6.440000057220459,0.06865672406600032
2420,2006-03-28,6.46999979019165,6.699999809265138,6.4000000953674325,6.664999961853027,388545.0,-0.03432836203300038,1.2641499248756023,1.3448289469789978,64.04957847185855,83.85689926982737,-0.048050570248844515,-0.29730130639424335,-0.6852790632949883,-0.7483511882354676,41.683482552790146,0.2999997138977051,0.33167428850205116,0.21924979686737078,-0.3454231067949953,0.7839227005297369,-0.06308665496381227,0.5015862486985538,0.46000003814697177,13.207496243780747,-58.55546420231476,0.2823364518311831,3,0.05000019073486239,-0.19749999046325684,-0.8787498474121094,-0.9274997711181641,0.580000400543212,1,0.09273576521274585,1.6206842120840417,6.699999809265138,-2.523807793788394,6.769999980926514,-2.714279875477653,6.550000190734862,0.09273576521274585
2421,2006-03-29,6.519999980926514,6.5999999046325675,6.380000114440918,6.40500020980835,201967.0,0.007728005000968041,-1.6666647400514298,-0.5897418968320923,64.48979782492177,81.5390664797267,-0.04475310098983787,-0.29965811309721424,-0.7185235849251059,-0.7909682689385669,44.3328881915955,0.2199997901916495,0.33944240420124405,0.22924997806549108,-0.2885110582720891,0.7470110144030713,-0.02963054010329902,0.4881304962342812,0.3993998527526843,25.45453442029147,-42.63865525305398,0.25888051816879015,3,-8.881784197001252e-16,-0.24750018119812012,-0.9049999713897705,-0.9774999618530273,0.48000001907348633,2,0.0705521532964184,1.2641499248756023,6.46999979019165,1.6206842120840417,6.699999809265138,-2.523807793788394,6.769999980926514,0.0705521532964184
2422,2006-03-30,6.559999942779541,6.619999885559082,6.519999980926514,6.579999923706055,141777.0,0.006134963492337775,1.0,-0.17391322375731844,66.39999389648438,79.24955190593441,-0.029892669747072276,-0.2994880748065425,-0.7411187869448526,-0.8237565783397471,46.010565544387624,0.09999990463256836,0.34542482890918436,0.23399994373321498,-0.25398831501541697,0.7219882024818469,-0.009994185641101438,0.4779940731075314,0.3378239021301255,32.72725854037474,-32.96287241755352,0.243994129374316,3,0.08500003814697177,-0.28750014305114746,-0.9449999332427979,-1.0174999237060547,0.3600001335144043,3,0.062499977284815156,-1.6666647400514298,6.519999980926514,1.2641499248756023,6.46999979019165,1.6206842120840417,6.699999809265138,0.062499977284815156
2423,2006-03-31,6.485000133514403,6.585000038146973,6.360000133514403,6.585000038146973,328822.0,-0.011432897853556945,3.5000023841880825,5.000000000000044,62.06896929716384,75.93104817322697,0.05916765090374465,-0.19303702538552958,-0.6489045025209847,-0.7412693373950017,46.71008938528109,0.22499990463256925,0.35436354037855633,0.1327501296997058,-0.32806685294358395,0.5935671123429955,-0.09765836162193953,0.3631586210213511,0.39211076217651275,25.773214120682113,-36.35299249798452,0.23040849132164506,3,0.15999984741210938,-0.21250033378600985,-0.8637501001358023,-0.9425001144409171,0.5399999618530291,4,0.06476485237423368,1.0,6.559999942779541,-1.6666647400514298,6.519999980926514,1.2641499248756023,6.46999979019165,0.06476485237423368
2424,2006-04-03,6.5250000953674325,6.559999942779541,6.40500020980835,6.539999961853027,266033.0,0.006168074175713523,4.6363715179941565,0.1499988079059574,62.641512693227064,72.99538308938598,0.022296230960956898,-0.20038743289273153,-0.6702255031701299,-0.775868329687488,47.383649370374755,0.1549997329711914,0.3585130618801404,0.14550008773803835,-0.2861661267386051,0.5771663022146818,-0.07033301950028292,0.36133319497635963,0.3210841545928931,48.52944682629534,-10.174601450887607,0.21583310723832172,4,0.11999988555908025,-0.25000023841858,-0.9000000953674325,-0.992500066757203,0.27500009536742986,0,0.05747126352783338,3.5000023841880825,6.485000133514403,1.0,6.559999942779541,-1.6666647400514298,6.519999980926514,0.05747126352783338
2425,2006-04-04,6.644999980926514,6.684999942779541,6.510000228881836,6.550000190734862,331268.0,0.01839078679006878,1.0,-6.333375719236217,67.61565763832178,71.15150650888836,-0.0785273123908743,-0.28415679588036724,-0.7699280919493248,-0.8897146204958855,48.0857913612202,0.17499971389770508,0.34237915072768477,0.23324997425079363,-0.1747653517469887,0.641265300248576,0.029242311251902464,0.4372576372496848,0.17191922204705623,87.692312206745,27.13950324123907,0.20400766299889125,4,-8.881784197001252e-16,-0.3400001525878915,-1.0199999809265137,-1.1349997520446777,0.17500019073486417,1,0.02483069410483596,4.6363715179941565,6.5250000953674325,3.5000023841880825,6.485000133514403,1.0,6.559999942779541,0.02483069410483596
2426,2006-04-05,6.699999809265138,6.71999979019165,6.619999885559082,6.6500000953674325,169560.0,0.00827687411534872,1.2222281091219716,0.5263139402396189,67.95774281344077,69.33543924963614,-0.10366961890625603,-0.310166564441146,-0.8034118411124744,-0.9383382277839578,48.13802582682663,0.09999990463256836,0.31334142214660865,0.2597498178482063,-0.1450173976425413,0.6645170333389538,0.05736621010283294,0.4621334255935796,0.08950424954088199,94.44444444444471,35.542888132109645,0.20238360774537356,4,-0.05499982833862482,-0.39499998092651545,-1.0337498188018808,-1.2224996089935312,-0.07999992370605558,2,0.05223886439305936,1.0,6.644999980926514,4.6363715179941565,6.5250000953674325,3.5000023841880825,6.485000133514403,0.05223886439305936
2427,2006-04-06,6.619999885559082,6.690000057220459,6.619999885559082,6.65500020980835,226525.0,-0.011940287460221577,-2.999972752414817,-0.7000104904775074,57.370517776912315,66.01392256721086,-0.014188048684113497,-0.20483332888852512,-0.7035101517103239,-0.852362546025522,47.94747193620253,0.07999992370605558,0.2875763073848221,0.15699989795684832,-0.23352459905418677,0.5475243949678834,-0.038262350548669666,0.3522621464623663,0.14373393772944087,72.22222222222229,13.234339128078247,0.1952622485055176,4,-0.017499923706054688,-0.2799999713897705,-0.9537498950958252,-1.059999704360962,0.07999992370605558,3,0.05740183096828333,1.2222281091219716,6.699999809265138,1.0,6.644999980926514,4.6363715179941565,6.5250000953674325,0.05740183096828333
2428,2006-04-07,6.639999866485597,6.684999942779541,6.59499979019165,6.5999999046325675,153313.0,0.0030211452072896883,-2.5999923706345727,-1.1428454653206868,55.042013776191006,63.0706426876135,-0.06098057030804682,-0.1963062670017406,-0.7044163430279582,-0.866369478052067,47.6752888366203,0.09000015258789062,0.2749570293717527,0.15249989032745415,-0.2162175464686591,0.5212173271235674,-0.03185882807060203,0.3368586087255103,0.09950993541647879,74.60316499193188,17.197998182556617,0.1843587183980565,4,-0.09999990463256925,-0.2649998664855966,-0.9312498569488534,-1.0274996757507333,-0.054999828338623935,4,0.04216870714434928,-2.999972752414817,6.619999885559082,1.2222281091219716,6.699999809265138,1.0,6.644999980926514,0.04216870714434928
2429,2006-04-10,6.579999923706055,6.679999828338622,6.565000057220459,6.679999828338622,135484.0,-0.009036136142469342,1.2999976158119584,-2.4999999999998668,54.58334144619226,62.01883857365058,-0.02211871937176202,-0.1096363640367084,-0.6261097071496069,-0.800504865354859,47.250926361016866,0.11499977111816317,0.252364925034958,0.07199995517730695,-0.2667655013593384,0.4107654117139523,-0.09738277309101573,0.24138268344562963,0.13673929809276064,33.33325764473741,-21.801865541280762,0.16938272826832274,4,-0.039999961853027344,-0.15000009536743253,-0.8237500190734863,-0.9199998378753662,0.0799999237060538,0,0.06762920620381108,-2.5999923706345727,6.639999866485597,-2.999972752414817,6.619999885559082,1.2222281091219716,6.699999809265138,0.06762920620381108
2430,2006-04-11,6.5,6.559999942779541,6.4099998474121085,6.5,159624.0,-0.012158043257392115,1.5000039736467894,-0.0,52.39999862670845,60.67552755162688,0.06993910368633571,-0.005503395737727956,-0.5277104942861852,-0.7156846134372445,46.291868802488715,0.1700000762939462,0.19685022146891207,-0.02349996566772461,-0.3275964606560917,0.2805965293206425,-0.1755482131619086,0.1285482818264594,0.1953348765017502,29.03231264526252,-24.160005595071652,0.15204824749418355,4,0.039999961853027344,-0.06000018119812012,-0.7387499809265137,-0.8349997997283936,-0.32000017166137784,1,0.04615387549767114,1.2999976158119584,6.579999923706055,-2.5999923706345727,6.639999866485597,-2.999972752414817,6.619999885559082,0.04615387549767114
2431,2006-04-12,6.40500020980835,6.539999961853027,6.369999885559082,6.429999828338622,209694.0,-0.014615352337177034,-2.578938914822065,-100.0,44.129551529528655,58.20103395529846,0.1641754826195836,0.1155017166023935,-0.41809857842751263,-0.617326012878892,45.25834983934389,0.1700000762939453,0.1463496443540322,-0.13124976158142054,-0.3869401614840102,0.12444063832116914,-0.25909496153271494,-0.003404561630126146,0.27499961853027255,10.93759546051269,-37.76010675852935,0.12784519995129473,4,0.13499975204467773,0.06499981880187988,-0.6287503242492676,-0.7150001525878906,0.044999599456788,2,0.06479312228866352,1.5000039736467894,6.5,1.2999976158119584,6.579999923706055,-2.5999923706345727,6.639999866485597,0.06479312228866352
2432,2006-04-13,6.614999771118164,6.635000228881836,6.420000076293945,6.420000076293945,182188.0,0.0327868156800728,-1.2051332211745374,-7.800106813153554,43.67345540634543,56.157087967429746,-0.04157382998226655,-0.06432328893445494,-0.6115504661726465,-0.8226316897404988,44.349346823723735,0.23000001907348633,0.13896627840142273,0.05749981403350812,-0.14135204720759198,0.2563516752746082,-0.041926116587041484,0.15692574465405773,0.04580007553100529,77.77772731882841,30.69607295002784,0.09942593062054988,4,-0.06999993324279785,-0.11499977111816406,-0.773749828338623,-0.8599996566772461,-0.125,3,0.0007558752250829137,-2.578938914822065,6.40500020980835,1.5000039736467894,6.5,1.2999976158119584,6.579999923706055,0.0007558752250829137
2433,2006-04-18,6.550000190734862,6.5999999046325675,6.505000114440918,6.5999999046325675,188462.0,-0.009826089589163312,2.800013351516792,-0.25640919050041083,43.85246638488936,54.06941615539223,0.03756612042047269,0.010259580732528306,-0.5299337713332415,-0.753987063966683,41.70592353519525,0.1099996566772461,0.12544093739509776,-0.013249778747559837,-0.2036585014881238,0.17715894399300414,-0.10845414011784182,0.08195458262272215,0.09275167312622123,58.06462529052451,12.053304055723608,0.09520436137028218,4,-0.005000352859496182,-0.05000019073486239,-0.6825003623962393,-0.7700002193450919,0.009999752044678623,1,0.022900704452261555,-1.2051332211745374,6.614999771118164,-2.578938914822065,6.40500020980835,1.5000039736467894,6.5,0.022900704452261555
2434,2006-04-19,6.804999828338622,7.21999979019165,6.579999923706055,6.579999923706055,786430.0,0.03893124124858249,-4.688890113360135,-4.5000238419943175,63.45383864110754,53.60699182236842,-0.19393278634751088,-0.2343068610646002,-0.7632374873834751,-1.0045403634171803,39.73260427032615,0.669999599456788,0.11158107641135118,0.22749986648559517,0.009990169109425295,0.44500956386176505,0.11874501779750979,0.33625471517368055,-0.44499969482421875,51.17646959826174,0.973728216297225,0.10875484868808503,4,-0.009999990463255948,-0.14999985694885165,-0.9225000143051139,-1.0149998664855948,-0.1749997138977042,2,-0.03232913971216955,2.800013351516792,6.550000190734862,-1.2051332211745374,6.614999771118164,-2.578938914822065,6.40500020980835,-0.03232913971216955
2435,2006-04-20,6.90500020980835,7.0900001525878915,6.809999942779541,6.9099998474121085,766201.0,0.014695133577121933,-1.871794495592326,-0.02222062099058867,64.86489472009795,53.26334203421922,-0.2829263293805502,-0.31626207636166903,-0.8394490313423466,-1.0996274368188033,38.707603827833324,0.28500032424926935,0.11244453934000642,0.30575022697448695,0.04988694835198082,0.5616135055969931,0.17781858766323388,0.43368186628574,-0.5278000831604013,62.94122167937578,9.2111020487623,0.12793163931125284,4,-0.1100003719329834,-0.24000024795532227,-1.0225003957748413,-1.1000003814697266,-0.2950000762939462,3,-0.03548158652453415,-4.688890113360135,6.804999828338622,2.800013351516792,6.550000190734862,-1.2051332211745374,6.614999771118164,-0.03548158652453415
2436,2006-04-21,6.985000133514403,6.994999885559082,6.860000133514403,6.90500020980835,208172.0,0.011585795984830893,1.7000104904775253,-16.00114449213428,65.91763242697226,54.213021439781436,-0.35564763660244747,-0.3724333282372472,-0.8956907460471433,-1.1739594708302192,37.36820516910324,0.13499975204467862,0.11254733068180833,0.3585001468658442,0.06130095150510684,0.6556993422265815,0.20990054918547596,0.5070997445462124,-0.590944013595581,70.62503241003708,13.650027075328687,0.14859959768036854,4,-0.1900002956390372,-0.32000017166137606,-1.0850002765655509,-1.1800003051757804,-0.5799999237060538,4,-0.11524699925392223,-1.871794495592326,6.90500020980835,-4.688890113360135,6.804999828338622,2.800013351516792,6.550000190734862,-0.11524699925392223
2437,2006-04-24,7.199999809265138,7.199999809265138,6.980000019073486,7.0,528498.0,0.030780196369525337,1.1999999999999893,2.500000000000039,74.23731005287237,56.34583213719047,-0.5360987307318599,-0.565218917346896,-1.0828157326578012,-1.3825423504936643,35.82347178881026,0.21999979019165128,0.10014404358883056,0.5409998416900645,0.15126853863857637,0.9307311447415527,0.3461341901643209,0.7358654932158082,-0.7894248159408583,97.20279860189962,34.78224680757782,0.19486565152574403,4,-0.4049999713897714,-0.5349998474121103,-1.2824999094009408,-1.3949999809265146,-0.5199999809265154,0,-0.10416666942614106,1.7000104904775253,6.985000133514403,-1.871794495592326,6.90500020980835,-4.688890113360135,6.804999828338622,-0.10416666942614106
2438,2006-04-25,7.3499999046325675,7.480000019073486,7.119999885559082,7.199999809265138,0.0,0.02083334713070495,-1.3225819352516548,0.7500011920940202,76.02526126796103,58.728267672942565,-0.6423432035627936,-0.7057216630439802,-1.2018174578637195,-1.5251882619556296,33.843804558250525,0.3600001335144043,0.08719584416440007,0.6619999408721915,0.16573606046793454,1.1582638212764484,0.413868000670063,0.91013188107432,-0.9232364153709405,85.5555443704875,20.494763825632532,0.24813194020212842,4,-0.4249999523162833,-0.5549998283386222,-1.4050000905990592,-1.5450000762939444,-0.75,1,-0.11700682240449578,1.1999999999999893,7.199999809265138,1.7000104904775253,6.985000133514403,-1.871794495592326,6.90500020980835,-0.11700682240449578
2439,2006-04-26,7.1599998474121085,7.385000228881836,7.125,7.385000228881836,312671.0,-0.025850348256563294,1.3111092273131861,-1.500001589456207,65.55892431189152,60.19037052685179,-0.40389156930313685,-0.5054049547891806,-0.9785191816623557,-1.3295028861057459,31.757153650633086,0.26000022888183594,0.09728680452399097,0.4489998817443839,-0.09037199999278922,0.988371763481557,0.17931394087579733,0.7186858226129704,-0.691106896958007,52.238785787692066,-9.547851524651676,0.2696859408685865,4,-0.2349998950958243,-0.23999977111816317,-0.9999999999999991,-1.1399998664855948,-0.4849996566772461,2,-0.08379887114794138,-1.3225819352516548,7.3499999046325675,1.1999999999999893,7.199999809265138,1.7000104904775253,6.985000133514403,-0.08379887114794138
2440,2006-04-27,7.070000171661378,7.269999980926514,6.929999828338622,7.235000133514403,339159.0,-0.012569787383900577,1.893622547328701,0.7333319204848788,60.94676826789134,62.058950164447644,-0.2509215165679439,-0.3880452853365144,-0.8552581672940232,-1.2332456513913073,31.408941302753217,0.3400001525878915,0.10978291456957656,0.3290001869201671,-0.2205794931947178,0.878579867035052,0.054210346862724634,0.6037900269776095,-0.5606629384625013,33.870980146650766,-22.80214425657553,0.27478984005744245,4,-0.12000012397766202,-0.15000009536743253,-0.8887501955032358,-1.0500001907348642,-0.42500019073486417,3,-0.062234801490402836,1.3111092273131861,7.1599998474121085,-1.3225819352516548,7.3499999046325675,1.1999999999999893,7.199999809265138,-0.062234801490402836
2441,2006-04-28,6.980000019073486,7.09499979019165,6.889999866485597,7.059999942779541,1290107.0,-0.012729865686374131,1.7333392673219368,0.4848481345548126,60.58824931875331,63.93837171027074,-0.07909814340961052,-0.2759649746263122,-0.7379983513168131,-1.1372880908338328,31.11333610744511,0.2049999237060538,0.12750735709765593,0.21600003242492694,-0.3331389454298437,0.7651390102796976,-0.05856945650245837,0.49056952135231224,-0.43183627443962536,15.254259205379242,-37.82228710567746,0.27456948892738514,4,0.01250004768371582,-0.059999942779541016,-0.7800000905990601,-0.9600000381469727,-0.5900001525878897,4,-0.05300857944814108,1.893622547328701,7.070000171661378,1.3111092273131861,7.1599998474121085,-1.3225819352516548,7.3499999046325675,-0.05300857944814108
2442,2006-05-02,6.96999979019165,6.980000019073486,6.769999980926514,6.889999866485597,284415.0,-0.0014326975436259604,3.199984741269145,-0.9999999999999889,59.76331928590612,65.70624425482816,-0.015025578272798157,-0.24630168777054173,-0.7020657074981251,-1.1206894387033781,30.48380562612826,0.21000003814697266,0.1572525954104318,0.1854998111724857,-0.3621832681745296,0.733182890519501,-0.08834172850102195,0.45934135084599337,-0.3845625945802045,28.16898570697485,-21.268165664875937,0.2738415396735077,5,0.06000018119812012,-0.04999971389770508,-0.7699998617172241,-0.9449999332427979,-0.3949999809265128,1,-0.0810616352067014,1.7333392673219368,6.980000019073486,1.893622547328701,7.070000171661378,1.3111092273131861,7.1599998474121085,-0.0810616352067014
2443,2006-05-03,6.90500020980835,7.050000190734862,6.880000114440918,6.960000038146973,256202.0,-0.009325621569568732,-2.2380961031057818,-0.6874985098824672,59.58703890573215,65.27659983978644,0.11803955912211883,-0.15623360657654928,-0.6113543427616017,-1.050120938875093,31.103817732587025,0.17000007629394442,0.2098611629097098,0.09950022697448713,-0.43179307751399953,0.6307935314629738,-0.16614642526975665,0.3651468792187309,-0.28378050125842247,21.951247878463175,-28.303375640047545,0.2656466522442434,5,0.2199997901916504,0.014999866485595703,-0.6337502002716064,-0.8550002574920654,-0.4050002098083496,2,-0.03258513752832637,3.199984741269145,6.96999979019165,1.7333392673219368,6.980000019073486,1.893622547328701,7.070000171661378,-0.03258513752832637
2444,2006-05-04,6.9000000953674325,6.929999828338622,6.8499999046325675,6.929999828338622,200418.0,-0.0007241295132496273,4.3333757192360975,0.545451392802305,62.34569372955599,64.99668861861512,0.15414233318721582,-0.1282757257892202,-0.5821047132329396,-1.0398437863105334,31.695651361291933,0.07999992370605469,0.2518838520718383,0.07575011253357022,-0.44010657248518825,0.5916067975523287,-0.18217822997580857,0.333678455042949,-0.2444291743965632,26.00002288818377,-25.826254611312713,0.2579283425093791,5,0.22499990463256747,0.019999980926512784,-0.5037502050399789,-0.7300002574920672,-0.4800000190734872,3,-0.04347828791136987,-2.2380961031057818,6.90500020980835,3.199984741269145,6.96999979019165,1.7333392673219368,6.980000019073486,-0.04347828791136987
2445,2006-05-05,6.809999942779541,6.960000038146973,6.739999771118164,6.960000038146973,198043.0,-0.013043500194777735,1.9333350287532625,5.000047684140551,62.538700604505955,64.6212517494522,0.2561907315749732,-0.0266465665443274,-0.46856206064609385,-0.9452758736614282,31.569715599112435,0.2200002670288086,0.30049174064625017,-0.022500038146972656,-0.5315186643412275,0.4865185880472822,-0.2770093512441001,0.23200927495015478,-0.12145185788456736,19.718357155041915,-35.74006265628621,0.25450931309712765,5,0.2999999523162842,0.1100001335144043,-0.4137500524520874,-0.6400001049041757,-0.5099997520446786,4,-0.019823752302349895,4.3333757192360975,6.9000000953674325,-2.2380961031057818,6.90500020980835,3.199984741269145,6.96999979019165,-0.019823752302349895
2446,2006-05-08,7.050000190734862,7.28000020980835,6.800000190734862,6.800000190734862,805764.0,0.035242327455492495,-2.8400001525878977,-1.666665607029211,63.22190123873344,63.397317436770095,0.02948057182484387,-0.25200146998326733,-0.6806172670826891,-1.1792663990195793,31.636290635898334,0.4800000190734872,0.309008567135554,0.20000019073486275,-0.31388078074541514,0.7138811622151406,-0.0569402950052762,0.4569406764750017,-0.3297940284727483,57.407438477018516,4.575123781586029,0.2569404857401387,5,0.0599997043609628,-0.13000011444091708,-0.6537503004074088,-0.8800003528594971,-0.8800001144409171,0,-0.05744683671648709,1.9333350287532625,6.809999942779541,4.3333757192360975,6.9000000953674325,-2.2380961031057818,6.90500020980835,-0.05744683671648709
2447,2006-05-09,7.0,7.114999771118164,6.9000000953674325,7.105000019073486,202482.0,-0.007092225444273459,2.4400079346005663,-0.4200000762939453,63.80367416168821,62.0393633138509,0.05378318540974103,-0.1813719828717888,-0.6010649729904589,-1.1230072046549733,31.70646347039774,0.21499967575073153,0.30710149713770907,0.13099999427795428,-0.3751162382727138,0.6371162268286223,-0.1220581219973802,0.38405811055328876,-0.26000022888183594,48.148151418633546,-3.8561536503252825,0.25305811627533426,5,0.0625,-0.07999992370605469,-0.6037501096725464,-0.8300001621246347,-0.7849998474121085,1,-0.08714287621634331,-2.8400001525878977,7.050000190734862,1.9333350287532625,6.809999942779541,4.3333757192360975,6.9000000953674325,-0.08714287621634331
2448,2006-05-10,6.920000076293945,6.989999771118164,6.9099998474121085,6.954999923706055,168425.0,-0.011428560529436416,-1.9090719933415945,0.33333181956485214,53.95189746725804,60.74969366444717,0.07417325669370456,-0.08360612335999384,-0.4903825581398573,-1.0353935494541755,31.984806029595198,0.09000015258789151,0.29505672680306283,0.037000060081481934,-0.4578087241653064,0.5318088443282702,-0.21040433204191178,0.28440445220487565,-0.15040029525756804,33.3333627677019,-18.0000548595615,0.24740439212339396,5,0.08999991416931152,0.0,-0.4612501859664917,-0.75000023841858,-0.5599999427795419,2,-0.049855529367793694,2.4400079346005663,7.0,-2.8400001525878977,7.050000190734862,1.9333350287532625,6.809999942779541,-0.049855529367793694
2449,2006-05-11,7.0250000953674325,7.03000020980835,6.9099998474121085,6.9099998474121085,215180.0,0.015173412993619628,-1.086958324522214,-3.285735694822939,54.109585014510905,59.990006636293785,-0.05810017948812618,-0.1618569786901709,-0.5675218681170362,-1.1255454347849279,32.56668901618463,0.12000036239624112,0.24989075478431744,0.11975007057190012,-0.35739570664026576,0.596895847784066,-0.11882281803418326,0.3583229591779835,-0.2269843048095712,52.77779494782627,2.7923663926161595,0.23857288860608294,5,-0.015000104904175693,-0.10000014305114835,-0.5662502050399789,-0.8550002574920672,-0.7699999809265146,3,-0.07473310864631,-1.9090719933415945,6.920000076293945,2.4400079346005663,7.0,-2.8400001525878977,7.050000190734862,-0.07473310864631
2450,2006-05-12,6.800000190734862,6.96999979019165,6.800000190734862,6.949999809265138,189991.0,-0.032028455740654604,-1.2666670905229813,-1.3043416966244101,44.23676197566852,58.17317470928437,0.13921217247702078,0.09145975370139237,-0.3154118144838707,-0.8862961709233863,34.11648731407539,0.22499990463257014,0.176921740337324,-0.12024984359741264,-0.5612471295730987,0.32074744237827346,-0.34074848658525525,0.10024879939042997,0.6799998283386239,0.0,-45.41765924475909,0.22049864298784297,5,0.20999979972839444,0.12499976158142179,-0.3400002717971793,-0.6300003528594971,-0.4700002670288077,4,-0.055882368203264865,-1.086958324522214,7.0250000953674325,-1.9090719933415945,6.920000076293945,2.4400079346005663,7.0,-0.055882368203264865
2451,2006-05-15,6.820000171661378,6.880000114440918,6.739999771118164,6.760000228881836,302190.0,0.0029411735831663677,-1.7999828340096415,-0.4000006357844957,36.52483864476824,55.59112130471348,0.1051914314050979,0.10977275533995368,-0.3068655345324647,-0.8922648415962717,35.9025285382351,0.1400003433227539,0.1332481837721513,-0.12099986076354874,-0.4936799929799074,0.2516802714528099,-0.3073399268717285,0.06534020534463103,0.6463998508453361,21.333440144857008,-16.809446234663866,0.18634006610817938,5,0.189999818801879,0.10499978065490634,-0.34500026702881037,-0.6500003337860125,-0.4200000762939453,0,-0.07624632959500954,-1.2666670905229813,6.800000190734862,-1.086958324522214,7.0250000953674325,-1.9090719933415945,6.920000076293945,-0.07624632959500954
2452,2006-05-16,6.619999885559082,6.829999923706055,6.570000171661378,6.829999923706055,354760.0,-0.029325554408831445,1.4761876649061454,-3.5000039736467228,25.000008165017036,51.74811788907847,0.2797408780573729,0.3269286458526448,-0.0844065730172634,-0.6792537885142202,36.94948692964055,0.25999975204467685,0.09719218292403031,-0.3212501525878908,-0.6930150636937666,0.05051475851798504,-0.5071326081408287,-0.13536769703495288,0.81734412689209,10.8695021198518,-20.397112201359164,0.18588245555293775,5,0.30500030517578125,0.30500006675720215,-0.14499998092651456,-0.4500000476837167,-0.2950000762939444,1,-0.06797580317890484,-1.7999828340096415,6.820000171661378,-1.2666670905229813,6.800000190734862,-1.086958324522214,7.0250000953674325,-0.06797580317890484
2453,2006-05-17,6.699999809265138,6.75,6.6500000953674325,6.6500000953674325,878482.0,0.012084580829158087,-3.0000190735954324,-0.23809383245307697,32.96296636426969,48.48337040404666,0.18730018646697566,0.2727252703284675,-0.14394014830225732,-0.745326319040907,38.05302425345947,0.13000011444091797,0.06778133958876786,-0.24875020980834872,-0.5922595581597987,0.09475913854310125,-0.4205048839840737,-0.07699553563262374,0.685303572738647,28.260788439809737,-0.3384056984818926,0.1717546741757252,5,0.22500038146972567,0.22500014305114657,-0.22874987125396817,-0.5299999713897723,-0.2599997520446786,2,-0.07238801052002442,1.4761876649061454,6.619999885559082,-1.7999828340096415,6.820000171661378,-1.2666670905229813,6.800000190734862,-0.07238801052002442
2454,2006-05-18,6.585000038146973,6.619999885559082,6.40500020980835,6.519999980926514,378742.0,-0.01716414543163669,2.1851862317432844,1.3000085831179606,32.36363762469291,45.13058562851189,0.2826409247287396,0.3904149094069549,-0.010033122189143207,-0.6169264791559534,36.55299512508922,0.294999599456788,0.03583717020850585,-0.352749991416931,-0.7282422661504144,0.02274228331655248,-0.5404961287836727,-0.16500385405018925,0.7513851512362679,31.858400357839123,3.7638705490320525,0.1877461373667416,5,0.25750017166137695,0.3399999141693115,-0.12750005722045898,-0.41500020027160733,-0.2049999237060547,3,-0.034168550239809026,-3.0000190735954324,6.699999809265138,1.4761876649061454,6.619999885559082,-1.7999828340096415,6.820000171661378,-0.034168550239809026
2455,2006-05-19,6.6599998474121085,6.699999809265138,6.449999809265138,6.699999809265138,361783.0,0.011389492609060081,11.50001192093977,-0.6153834867769777,38.23528896153643,42.35429537549,0.20576430245506305,0.31212182737521577,-0.06550910329031545,-0.6782734019474015,35.019856871544164,0.25,0.008672070985623392,-0.26550016403198295,-0.6609466096546548,0.12994628159068888,-0.46322338684331843,-0.06777694122064748,0.6018745436051409,53.684145010726134,22.975421070713317,0.19772322281133572,5,0.10000014305114835,0.2650001049041757,-0.1749999523162833,-0.49000000953674316,-0.13999986648559481,4,-0.06081077210963637,2.1851862317432844,6.585000038146973,-3.0000190735954324,6.699999809265138,1.4761876649061454,6.619999885559082,-0.06081077210963637
2456,2006-05-22,6.179999828338622,6.6500000953674325,6.005000114440918,6.630000114440918,570471.0,-0.07207207658720904,1.6326516511694609,11.250017881410008,28.41530068883432,38.422253878506226,0.613938838909931,0.7681020224947446,0.4246487073989522,-0.18751257900745966,33.812632279648916,0.6549997329711905,-0.0371433930015721,-0.7052501678466809,-1.22082322007138,-0.18967711562198186,-0.9630366939590305,-0.4474636417343314,1.0133246281819153,21.21209143715852,-9.41232530467687,0.25778652611234965,5,0.33750033378601163,0.56250023841858,0.31000006198883145,-0.009999990463256836,0.49000024795532315,0,0.024271860766015063,11.50001192093977,6.6599998474121085,2.1851862317432844,6.585000038146973,-3.0000190735954324,6.699999809265138,0.024271860766015063
2457,2006-05-23,6.449999809265138,6.5999999046325675,6.1500000953674325,6.1500000953674325,526905.0,0.04368931851558,-2.000001589458698,-0.6666656070292097,38.82063076056105,36.74100202220656,0.28800338051229524,0.4627588704662511,0.16702505079549912,-0.4468288544215442,32.00719521221798,0.44999980926513494,-0.07305901267648007,-0.39775018692016495,-0.9258798058259892,0.13037943198565927,-0.6618149963730771,-0.13368537746725284,0.6244922130474375,59.731511836444305,26.852933457469298,0.264064809452912,5,0.06750035285949618,0.29250025749206454,0.05500018596649081,-0.2799999713897723,0.13500022888183505,1,-0.007751893856784764,1.6326516511694609,6.179999828338622,11.50001192093977,6.6599998474121085,2.1851862317432844,6.585000038146973,-0.007751893856784764
2458,2006-05-24,6.489999771118164,6.5,6.260000228881836,6.4099998474121085,281818.0,0.0062015446567251775,3.7999771119037176,0.2666666666666696,40.09661134665023,35.184004947999824,0.2018165471087574,0.37421244366158213,0.14060495382636695,-0.47588388741777266,29.51974882588044,0.23999977111816406,-0.13144383569599594,-0.3147502183914188,-0.8096982730299533,0.18019783624711572,-0.5622242457106861,-0.06727619107215155,0.47754306040724526,69.78415390526365,34.54689582368715,0.2474740273192672,5,-0.002499818801879883,0.2525002956390381,0.03250014781951904,-0.31999993324279874,0.33500003814697354,2,-0.025423723832365908,-2.000001589458698,6.449999809265138,1.6326516511694609,6.179999828338622,11.50001192093977,6.6599998474121085,-0.025423723832365908
2459,2006-05-25,6.559999942779541,6.579999923706055,6.380000114440918,6.489999771118164,274348.0,0.01078585117566444,2.636355754767282,0.8750029802350713,43.90243959171579,35.14685801644952,0.06584366725202795,0.27084330961502445,0.08463328474860532,-0.5342613000315035,26.765685030025487,0.19999980926513672,-0.19008924235093083,-0.21475005149841309,-0.6914325827962369,0.2619324797994107,-0.453091317147325,0.023591214150498807,0.3112886170374196,79.85612547340678,40.89376242568393,0.23834126564891206,5,-0.11749982833862305,0.18250012397766113,-0.03750002384185791,-0.3900001049041757,0.28999996185302646,3,-0.018292665641127526,3.7999771119037176,6.489999771118164,-2.000001589458698,6.449999809265138,1.6326516511694609,6.179999828338622,-0.018292665641127526
2460,2006-05-26,6.630000114440918,6.6599998474121085,6.494999885559082,6.5,339788.0,0.010670757968286981,-1.3571365317674822,1.8571399377388438,38.82978588491085,35.40296326535426,-0.03442738470198936,0.17517036098325178,0.02911950330805979,-0.5915548131338797,25.002585780982788,0.16499996185302646,-0.22419678279373922,-0.12274987697601336,-0.5823663022382739,0.3368665482862472,-0.3525580896071441,0.10705833565511735,0.15465960083843822,95.41988622879178,56.362117950801185,0.2298082126311304,5,-0.21250009536743164,0.11249995231628418,0.09499979019165039,-0.3150002956390381,0.31999969482421964,4,-0.03770738999769707,2.636355754767282,6.559999942779541,3.7999771119037176,6.489999771118164,-2.000001589458698,6.449999809265138,-0.03770738999769707
2461,2006-05-29,6.610000133514403,6.7249999046325675,6.550000190734862,6.7249999046325675,330984.0,-0.0030165883229703594,2.0434793425439106,-0.8846128452481385,39.459462524592574,37.00956930530709,-0.052912927066537385,0.17500206185013223,0.06496166652876134,-0.5588354720544304,23.284178614196822,0.17499971389770508,-0.27081095175547976,-0.12424986362457346,-0.5750536903391001,0.3265539630899532,-0.3496517769818368,0.10115204973268987,-0.6050000190734854,80.0000331712915,40.35335445434157,0.22540191335726328,5,-0.23250007629394442,0.13249993324279874,0.11999976634979337,-0.2950003147125235,0.3699998855590829,0,-0.013615756546140667,-1.3571365317674822,6.630000114440918,2.636355754767282,6.559999942779541,3.7999771119037176,6.489999771118164,-0.013615756546140667
2462,2006-05-30,6.40500020980835,6.5999999046325675,6.375,6.5999999046325675,313335.0,-0.03101360356509697,1.307694941116644,1.695652895029266,36.962028066998684,37.4539094944992,0.13229420121164193,0.3536343441885279,0.2824587713711484,-0.3417001130966355,22.40996665144165,0.2350001335144034,-0.2902387100074293,-0.3009998083114622,-0.7603312812378444,0.15833166461492,-0.5306655447746538,-0.07133407184827067,-0.3856000995635984,31.18281334119523,-8.879834823659397,0.22966573646319127,5,-0.040000200271606445,0.33749985694885254,0.32499969005584717,-0.09000039100646973,0.47499990463256836,1,0.04137390441920452,2.0434793425439106,6.610000133514403,-1.3571365317674822,6.630000114440918,2.636355754767282,6.559999942779541,0.04137390441920452
2463,2006-05-31,6.679999828338622,6.75,6.360000133514403,6.4000000953674325,820467.0,0.042935145905093064,-1.1666679912155857,-1.4358983137055414,41.95803387434168,38.51995352223795,-0.16297983330122356,0.0642058449662457,0.015511231393843694,-0.6038798512541339,21.047194003761334,0.3899998664855966,-0.29462279853485196,-0.014750170707703347,-0.4644809286628746,0.4349805872474679,-0.23961554968528898,0.21011520826988228,-0.646487722206115,82.05123189087988,41.79601865643389,0.2248653789775857,5,-0.3024997711181632,0.06250023841857999,0.05000007152557462,-0.3650000095367423,0.24500036239624023,2,-0.01422152584325398,1.307694941116644,6.40500020980835,2.0434793425439106,6.610000133514403,-1.3571365317674822,6.630000114440918,-0.01422152584325398
2464,2006-06-01,6.5999999046325675,6.710000038146973,6.570000171661378,6.6599998474121085,227362.0,-0.01197603679070025,-1.3333426052127049,-0.21428571428571563,44.99999165534774,39.271587154883655,-0.09010379600325535,0.1270943220200733,0.10005941944346564,-0.5113152553004658,19.787513275796904,0.13999986648559481,-0.26471709555069456,-0.0797500848770154,-0.5205804752759304,0.3610803055218996,-0.3001652800764729,0.1406651103224421,-0.5378282827453607,61.5384239181599,15.522355297862553,0.2204151951994573,6,-0.2224998474121085,0.09500026702880948,0.2600001096725473,-0.15499997138976962,0.20000028610229492,3,0.034090895133898735,-1.1666679912155857,6.679999828338622,1.307694941116644,6.40500020980835,2.0434793425439106,6.610000133514403,0.034090895133898735
2465,2006-06-02,6.675000190734862,6.675000190734862,6.5999999046325675,6.644999980926514,0.0,0.011363679876669641,3.9999841055395158,-0.5000039736467597,46.47201963409064,41.277889259912136,-0.18187904125087506,0.0437022625485497,0.03218458512379829,-0.5734266922150155,19.091783766726024,0.07500028610229492,-0.2555095230709714,0.002000188827513405,-0.4345462024687379,0.4385465801237647,-0.2162730068206118,0.2202733844756386,-0.5853154337231441,80.76927309206977,30.324373245903992,0.21827319564812547,6,-0.22500014305114657,-0.032500028610228604,0.24749982357025235,-0.23000025749206454,0.08500003814697354,4,0.0262171848535091,-1.3333426052127049,6.5999999046325675,-1.1666679912155857,6.679999828338622,1.307694941116644,6.40500020980835,0.0262171848535091
2466,2006-06-05,6.644999980926514,6.71999979019165,6.539999961853027,6.71999979019165,154992.0,-0.004494413326008639,3.8000076294139338,-2.4999761583089035,50.66313259034421,42.59372279655471,-0.08826384439239998,0.04406436697036664,0.07007568206033277,-0.5309804130736433,17.476278086054844,0.17999982833862305,-0.23676437904543324,-0.007750010490417125,-0.4066100099710859,0.3911099889902516,-0.2071800102307515,0.19167998924991725,-0.528902614195264,73.07690896931007,16.897876110297233,0.19942999974033426,6,-0.1399998664855957,-0.002499818801879883,0.2900000810623169,-0.1875,0.05000019073486417,0,0.04589914660859007,3.9999841055395158,6.675000190734862,-1.3333426052127049,6.5999999046325675,-1.1666679912155857,6.679999828338622,0.04589914660859007
2467,2006-06-06,6.389999866485597,6.5999999046325675,6.324999809265138,6.5999999046325675,237869.0,-0.0383747351652155,1.6190480515529047,2.8000076294139102,42.47572933518481,42.85806923972522,0.17581953652544868,0.26458715736724603,0.3266200773941579,-0.26473102004308213,16.061940390165102,0.32000017166137606,-0.2403971002592833,-0.2322501182556147,-0.6121460105536265,0.1476457740423971,-0.42219806440462104,-0.04230217210660836,-0.24854639442359705,15.294124246878152,-42.58158397926758,0.18994794614900604,6,0.14750003814697177,0.2525002956390372,0.5662502050399771,0.07500004768371493,0.309999942779541,1,0.09233179419648119,3.8000076294139338,6.644999980926514,3.9999841055395158,6.675000190734862,-1.3333426052127049,6.5999999046325675,0.09233179419648119
2468,2006-06-07,6.574999809265138,6.579999923706055,6.420000076293945,6.420000076293945,174739.0,0.028951478348197224,-1.0645177168382258,-0.7380938324530875,49.765252855761936,43.50949293573034,0.004631926834871791,0.05524802118277261,0.13825363485458908,-0.43745138122081517,14.571170127745049,0.1900000572204581,-0.1726344070364636,-0.03000016212463308,-0.38337499681933274,0.3233746725700666,-0.2066875794719829,0.14668725522271675,-0.40920447608561794,63.291142296665306,2.0366620196083787,0.17668741734734986,6,-0.03749990463256925,0.06750035285949618,0.4000002145767203,-0.10999989509582608,0.03000020980834872,2,0.04638788045985809,1.6190480515529047,6.389999866485597,3.8000076294139338,6.644999980926514,3.9999841055395158,6.675000190734862,0.04638788045985809
2469,2006-06-08,6.5,6.5999999046325675,6.269999980926514,6.53000020980835,331577.0,-0.01140681542826083,2.882361190973762,-0.1935500741406138,46.24413523907004,44.33330953063692,0.07847855886411637,0.09370372007719041,0.21120269010200232,-0.3508027885181253,13.066015824985088,0.3299999237060538,-0.14413985903216808,-0.0787499666213991,-0.3739730082169732,0.216473074974175,-0.2263614874191866,0.0688615541763884,-0.3108364801476613,51.11113701338748,-10.64237139064398,0.14761152079778708,6,0.009999990463256836,0.1425001621246338,0.5225000381469727,0.047499895095825195,0.09000015258789151,3,0.0653846447284403,-1.0645177168382258,6.574999809265138,1.6190480515529047,6.389999866485597,3.8000076294139338,6.644999980926514,0.0653846447284403
2470,2006-06-09,6.420000076293945,6.579999923706055,6.389999866485597,6.53000020980835,279012.0,-0.012307680570162294,-1.2352875178462868,3.666645474052293,56.93642327483491,46.27519405844162,0.1403126980224343,0.15154510802368115,0.2955946940496563,-0.25886233093817523,12.144446991212982,0.1900000572204581,-0.12193966716225901,-0.13974988460540771,-0.4237157543234522,0.14421598511263678,-0.2817328194644304,0.0022330502536149766,-0.20840309723570005,33.333368654619285,-32.162508343980456,0.14198293485902239,6,0.08999991416931152,0.22250008583068848,0.6024999618530273,0.12749981880187988,0.09499979019165128,4,0.05919004827493368,2.882361190973762,6.5,-1.0645177168382258,6.574999809265138,1.6190480515529047,6.389999866485597,0.05919004827493368
2471,2006-06-12,6.300000190734862,6.494999885559082,6.300000190734862,6.4000000953674325,162650.0,-0.018691570737231933,-2.8999976158118836,0.9090889386918367,45.25317639957742,47.19643276206148,0.2365952065763608,0.2430518418119627,0.4170709036721565,-0.12797750013912346,11.627832535872615,0.19499969482421964,-0.11744684962993723,-0.2337497711181653,-0.5125606649335381,0.04506112269720752,-0.37315521802585216,-0.09434432421047845,-0.06686709083894726,9.09097477097337,-54.77390674895512,0.13940544690768644,6,0.20999979972839444,0.3424999713897714,0.7149997949600229,0.2474997043609628,0.2899999618530291,0,0.07301587686036504,-1.2352875178462868,6.420000076293945,2.882361190973762,6.5,-1.0645177168382258,6.574999809265138,0.07301587686036504
2472,2006-06-13,6.170000076293945,6.289999961853027,5.949999809265138,6.2249999046325675,370082.0,-0.020634938175415063,2.675678462161017,0.549998807905949,40.41917125134626,47.0254480261731,0.3685074523353915,0.3558554287344329,0.5457776524785771,0.012182291374977616,12.344972472299704,0.3500003814697248,-0.11165271690237155,-0.3412498950958254,-0.6604573453489149,-0.022042444842735875,-0.5008536202223706,-0.18164616996928018,0.5799999237060547,33.84618996162557,-28.060832241296524,0.1596037251265448,6,0.16499972343444824,0.3624997138977051,0.8449999094009399,0.3774998188018799,0.5799999237060547,1,0.08508915540934292,-2.8999976158118836,6.300000190734862,-1.2352875178462868,6.420000076293945,2.882361190973762,6.5,0.08508915540934292
2473,2006-06-14,6.2150001525878915,6.255000114440918,6.0,6.1599998474121085,378129.0,0.007293367218396574,2.7777730682829653,-1.0000086697936206,39.513684067116664,46.41585829414743,0.28006209925948244,0.28739213203036673,0.5023982869042163,-0.02213362402109098,13.100867542003517,0.25500011444091797,-0.10633821144134181,-0.2719998359680167,-0.6042552396005858,0.06025556766455242,-0.43812753778430125,-0.10587213415173213,0.5189998435974115,40.769277606483335,-18.08791489183583,0.16612770181628472,6,0.11999964714050204,0.27499985694885165,0.7762498855590811,0.3324997425079337,0.49499988555908114,2,0.07803695008362865,2.675678462161017,6.170000076293945,-2.8999976158118836,6.300000190734862,-1.2352875178462868,6.420000076293945,0.07803695008362865
2474,2006-06-15,6.360000133514403,6.420000076293945,6.15500020980835,6.15500020980835,179274.0,0.023330648007487964,-1.585365513263056,3.7272506588984626,42.151162387745686,45.935763044553546,0.10888879388311512,0.13140884049200086,0.3594478290741385,-0.15517846585280992,14.53135326988203,0.2649998664855957,-0.07419929874488851,-0.11574985980987673,-0.4492681252328099,0.21776840561305644,-0.2825089925213433,0.05100927290158985,0.3583198589324965,65.07940472568225,10.399062628487798,0.16675913271146664,6,-0.025000333786009854,0.12999987602233976,0.6049998998641977,0.1874997615814218,0.3699998855590829,3,0.03852199377607568,2.7777730682829653,6.2150001525878915,2.675678462161017,6.170000076293945,-2.8999976158118836,6.300000190734862,0.03852199377607568
2475,2006-06-16,6.255000114440918,6.429999828338622,6.199999809265138,6.429999828338622,309741.0,-0.01650943661466009,1.628575943934764,-0.8536574586663435,40.1662035225721,44.76943759257887,0.16544477059954943,0.21556364910594894,0.4614509717325417,-0.03879234431070788,15.882880026738382,0.23000001907348455,-0.07587192811084442,-0.20049989223480225,-0.5360888700417661,0.1350890855721616,-0.36829438113828417,-0.032705403331320326,0.4479534743423468,55.9633509136023,4.300476530235954,0.16779448890348178,6,0.01999974250793457,0.20499968528747559,0.7124998569488525,0.2924997806549072,0.4049997329711905,4,0.05355715939533856,-1.585365513263056,6.360000133514403,2.7777730682829653,6.2150001525878915,2.675678462161017,6.170000076293945,0.05355715939533856
2476,2006-06-19,6.329999923706055,6.380000114440918,6.199999809265138,6.28000020980835,206266.0,0.011990376961302562,1.4000025431298817,-0.28571311794790893,47.76118510707771,45.35671045612253,0.04588892661031441,0.1606123371993773,0.3824909211625762,-0.1017744993431533,16.136255302890067,0.18000030517578036,-0.08042427106351546,-0.1330000877380373,-0.44878473812742037,0.1827845626513458,-0.29089241293272927,0.024892237456654698,0.3578945894868477,79.16668736272317,23.884083450761196,0.15789232519469154,6,-0.05500006675720215,0.08500003814697266,0.6375000476837158,0.2200000286102295,0.40000009536743164,0,0.0292258996855137,1.628575943934764,6.255000114440918,-1.585365513263056,6.360000133514403,2.7777730682829653,6.2150001525878915,0.0292258996855137
2477,2006-06-20,6.4000000953674325,6.4000000953674325,6.260000228881836,6.4000000953674325,263911.0,0.011058479068731808,1.0,0.0,40.47620128882254,44.324593615351475,-0.02519283022953811,0.09135823501732343,0.31184129593854326,-0.15978681135808248,16.362186869637995,0.1399998664855966,-0.09422300422686458,-0.06049993038177437,-0.3775072277747258,0.25650736701117705,-0.21900357907825008,0.09800371831470134,0.27313652374691433,93.02331512849698,39.427858485187556,0.15850364869647554,6,-0.12500023841858,-0.010000228881836826,0.567499876022338,0.17999982833862216,0.33999967575073153,1,0.02968750849831836,1.4000025431298817,6.329999923706055,1.628575943934764,6.255000114440918,-1.585365513263056,6.360000133514403,0.02968750849831836
2478,2006-06-21,6.324999809265138,6.4000000953674325,6.300000190734862,6.4000000953674325,169905.0,-0.011718794528859933,1.6666539510576681,-100.0,40.61433524860136,43.69906028307718,0.011863136998542245,0.16165127612294317,0.3846624704683004,-0.07383160840609371,16.60032805899369,0.09999990463257014,-0.12076254547780696,-0.12725021839141792,-0.44956864566862365,0.1950682088857878,-0.28840943203002034,0.03390899524718449,0.333674073652225,61.81812191789425,8.846222954518161,0.16115921363860272,6,-0.059999942779541904,0.025000095367430752,0.6000002622604361,0.2550001144409171,0.5700001716613761,2,0.06719370807131142,1.0,6.4000000953674325,1.4000025431298817,6.329999923706055,1.628575943934764,6.255000114440918,0.06719370807131142
2479,2006-06-22,6.440000057220459,6.449999809265138,6.360000133514403,6.369999885559082,74302.0,0.018181857932527468,1.0,-0.9333320617724288,42.192689661509135,42.06086765937431,-0.125769112893809,0.03921032129975899,0.27070876873034777,-0.177336507299513,17.120772120729104,0.125,-0.10588200342305498,-0.0062499761581422675,-0.3245657973538485,0.31206584503756396,-0.16540788675599494,0.1529079344397104,0.20450034422385954,96.00009918212855,44.62168072595679,0.15915791059785311,6,-0.2175002098083496,-0.09000015258789062,0.48500001430511475,0.17499995231628418,0.42999982833862305,3,0.041925462504273314,1.6666539510576681,6.324999809265138,1.0,6.4000000953674325,1.4000025431298817,6.329999923706055,0.041925462504273314
2480,2006-06-23,6.380000114440918,6.4650001525878915,6.34499979019165,6.449999809265138,96629.0,-0.00931676121838998,1.3999980926586182,-0.9999931880573147,41.368084348281776,41.62919076478591,-0.08050591820779562,0.08381796857272761,0.33365866189428317,-0.10575406647430619,18.004199371665123,0.12000036239624112,-0.12568391992221084,-0.053749918937683105,-0.36113054329039684,0.25363070541503063,-0.20744023111403997,0.09994039323867376,0.2506102751598167,67.92455546238716,18.493965005355932,0.1536903121763571,6,-0.1725001335144034,-0.03000020980834961,0.5037499666213989,0.26999998092651367,0.3599996566772461,4,0.05485891823737665,1.0,6.440000057220459,1.6666539510576681,6.324999809265138,1.0,6.4000000953674325,0.05485891823737665
2481,2006-06-26,6.519999980926514,6.550000190734862,6.34499979019165,6.4000000953674325,145602.0,0.021943552347077677,1.277778366464642,-1.7142915531334806,54.577468572403326,43.20233491157003,-0.20787752857899022,-0.06668939707822474,0.20135897380047219,-0.2347566381049333,19.04213874556307,0.205000400543212,-0.12876015000874208,0.09074995517730677,-0.2082883220280678,0.38978823238268134,-0.05876918342538051,0.24026909377999406,0.09699819706750912,89.65509870530501,34.42321541615618,0.14951913860268726,6,-0.24499988555908203,-0.1700000762939453,0.32249999046325684,0.18499994277954102,0.36500024795532227,0,0.021472372223182212,1.3999980926586182,6.380000114440918,1.0,6.440000057220459,1.6666539510576681,6.324999809265138,0.021472372223182212
2482,2006-06-27,6.670000076293945,6.684999942779541,6.514999866485597,6.53000020980835,148631.0,0.023006149663533648,1.0000056098621273,1.1666666666666754,53.42961196134622,44.74854912203998,-0.31233977962659143,-0.2064007070151037,0.05419088274780748,-0.3731747212981311,19.19493726696558,0.17000007629394442,-0.1476838406583747,0.22750005722045863,-0.0899319977269224,0.5449321121678397,0.06878402974676767,0.3862160846941496,-0.7200002670288077,96.10392827373691,40.160992929340466,0.1587160274736907,6,-0.25,-0.32000017166137695,-0.039999961853027344,0.04499983787536621,0.25,1,0.008995493567202306,1.277778366464642,6.519999980926514,1.3999980926586182,6.380000114440918,1.0,6.440000057220459,0.008995493567202306
2483,2006-06-28,6.585000038146973,6.670000076293945,6.554999828338622,6.670000076293945,265930.0,-0.012743633759326967,1.7058869728147052,-0.6071437086385946,53.04659534962578,45.959152784471094,-0.1892360020722137,-0.1358477162010141,0.14318905847785146,-0.27672985407798834,20.01889936614877,0.11500024795532315,-0.13515495957799395,0.14725000858306903,-0.15782068838014673,0.4523207055462848,-0.00528533989853841,0.29978535706467646,-0.6203002262115467,70.58827654298825,13.45441489572437,0.15253534848160766,6,-0.1425001621246338,-0.2350001335144043,0.04500007629394531,0.1575000286102295,0.28999996185302734,2,0.02353830403542534,1.0000056098621273,6.670000076293945,1.277778366464642,6.519999980926514,1.3999980926586182,6.380000114440918,0.02353830403542534
2484,2006-06-29,6.824999809265138,6.824999809265138,6.5999999046325675,6.630000114440918,135088.0,0.03644643427909555,1.3076949411166292,-2.2941130271853263,63.02249689672602,48.498740937154864,-0.39821559918092664,-0.3774803931660875,-0.0981619820097146,-0.5028948285581434,20.838867973687915,0.23999977111816495,-0.0938509298405581,0.375999784469605,0.031668322294803986,0.7203312466444061,0.20383405338220406,0.548165515557006,-0.8458939947128297,100.0,38.209144974327245,0.1721657310874006,6,-0.3125,-0.4375,-0.20999979972839444,-0.08249974250793546,-0.0749998092651376,3,0.010256435694891763,1.7058869728147052,6.585000038146973,1.0000056098621273,6.670000076293945,1.277778366464642,6.519999980926514,0.010256435694891763
2485,2006-06-30,6.8499999046325675,6.9000000953674325,6.75,6.800000190734862,266353.0,0.0036630177386218765,-1.0000000000000355,0.25640919050040967,68.83559999647275,50.84034259153209,-0.3687132512076863,-0.40970343898489947,-0.12747450810901473,-0.5135347866519568,21.82940464499734,0.15000009536743253,-0.04960846859857693,0.39224989414215017,0.016295438925251204,0.7682043493590491,0.2042726665337007,0.5802271217505997,-0.8370583302917467,90.99096157811502,21.603072883878923,0.1879772276084496,6,-0.2699997425079337,-0.4249999523162824,-0.2574998140335074,-0.10749983787536532,-0.11999988555908114,4,0.002919705285395535,1.3076949411166292,6.824999809265138,1.7058869728147052,6.585000038146973,1.0000056098621273,6.670000076293945,0.002919705285395535
2486,2006-07-03,6.949999809265138,7.0,6.760000228881836,6.869999885559082,223875.0,0.014598526426977232,1.666659602424448,1.600007629438205,77.2727121157961,54.92884379452916,-0.41517775060277273,-0.5119287953347769,-0.23329278005288767,-0.5991657954047627,22.778748761041335,0.23999977111816406,-0.014735478896735543,0.4769998073577888,0.04805510669202029,0.9059445080235573,0.26252745702490454,0.691472157690673,-0.8838347236627202,89.69068516073358,15.154039305977733,0.21447235033288412,7,-0.29999971389770597,-0.47499990463256925,-0.36999976634979337,-0.20749974250793546,-0.23999977111816495,0,-0.03021583365614189,-1.0000000000000355,6.8499999046325675,1.3076949411166292,6.824999809265138,1.7058869728147052,6.585000038146973,-0.03021583365614189
2487,2006-07-04,6.980000019073486,6.980000019073486,6.8400001525878915,6.940000057220459,110850.0,0.004316577069304994,5.999999999999956,0.49999999999999445,77.0317890216956,58.97522754709519,-0.39588433739392404,-0.5222366794760607,-0.2758138568264492,-0.6139179359390345,22.952872305843684,0.13999986648559481,0.038103705682805966,0.477500009536743,-0.005195138457724013,0.96019515753121,0.23615243553950904,0.7188475835339769,-0.8391281403192625,95.50562399743687,16.007871156529504,0.24134757399723353,7,-0.30750012397766113,-0.505000114440918,-0.41999995708465576,-0.23749995231628418,-0.21000003814697266,1,-0.013610285090552288,1.666659602424448,6.949999809265138,-1.0000000000000355,6.8499999046325675,1.3076949411166292,6.824999809265138,-0.013610285090552288
2488,2006-07-05,6.880000114440918,6.9749999046325675,6.800000190734862,6.920000076293945,154031.0,-0.014326633862365212,1.3333354526150092,-1.0,68.97809647352915,61.951383859541856,-0.2334256710461471,-0.4197353849143912,-0.19459067118037865,-0.49869747494774863,23.05094504431557,0.17999982833862394,0.06989691914307183,0.36225008964538574,-0.14854356051231576,0.8730437398030872,0.10685326456653499,0.6176469147242365,-0.6703979859870319,70.0000357627784,-10.853859959235763,0.25539682507885086,7,-0.20750021934509277,-0.4050002098083496,-0.3262500762939453,-0.13750004768371582,-0.25,2,0.005813947847045586,5.999999999999956,6.980000019073486,1.666659602424448,6.949999809265138,-1.0000000000000355,6.8499999046325675,0.005813947847045586
2489,2006-07-06,6.925000190734862,6.929999828338622,6.8400001525878915,6.880000114440918,66373.0,0.006540708654857452,2.2727540705034137,-1.1250029802350587,75.5725138046133,65.75187602135647,-0.22617862776351316,-0.4545689667006849,-0.25210649005923536,-0.5261447435209101,22.628109385629458,0.08999967575073065,0.11399113185868703,0.386000156402587,-0.15608734927735224,0.9280876620825262,0.11495640356261738,0.6570439092425566,-0.6521662325572875,70.00007629394496,-13.423885132451332,0.2710437528399694,7,-0.2525002956390372,-0.45000028610229403,-0.3650001287460318,-0.18250012397766024,-0.375,3,-0.0072202439505718585,1.3333354526150092,6.880000114440918,5.999999999999956,6.980000019073486,1.666659602424448,6.949999809265138,-0.0072202439505718585
2490,2006-07-07,6.800000190734862,6.945000171661378,6.7750000953674325,6.945000171661378,158870.0,-0.018050541019080546,1.344828946978961,-3.2222163353538096,67.2794138271494,67.1632032718838,-0.039488989404845576,-0.31583358666855244,-0.13843138861912152,-0.38398092998952027,22.03920434596206,0.1700000762939453,0.16468103040555349,0.24200015068054093,-0.30908866447459804,0.7930889658356799,-0.033544256897029,0.5175445582581109,-0.4689929492114935,16.666666666666295,-64.51589074930885,0.27554440757756954,7,-0.04250025749206454,-0.32500028610229403,-0.2637500762939444,-0.057500123977660245,-0.18000030517578036,4,-0.007352969019469802,2.2727540705034137,6.925000190734862,1.3333354526150092,6.880000114440918,5.999999999999956,6.980000019073486,-0.007352969019469802
2491,2006-07-10,6.760000228881836,6.8400001525878915,6.6599998474121085,6.8400001525878915,173316.0,-0.005882347166332069,3.5000119209402683,0.5517236843403361,63.53383552995055,68.28589477950652,0.042616803810470394,-0.25255312920467343,-0.10755320543496083,-0.32966975607889104,20.995493705606616,0.18000030517578303,0.2074649118329086,0.17900018692016584,-0.3651031010066994,0.7231034748470311,-0.09305145704326723,0.4510518308835989,-0.3754735666803368,31.25010244542844,-46.43389213583639,0.2720516439634327,7,0.017499685287475586,-0.2850003242492676,-0.21375012397766113,-0.01750016212463379,-0.1900000572204581,0,-0.004437900708963771,1.344828946978961,6.800000190734862,2.2727540705034137,6.925000190734862,1.3333354526150092,6.880000114440918,-0.004437900708963771
2492,2006-07-11,6.695000171661378,6.75,6.5900001525878915,6.739999771118164,207939.0,-0.00961539275438894,3.9230678942155763,0.5624955296473613,64.01516341965895,69.50462456506574,0.12464367549816124,-0.15410580807314034,-0.0522959179535194,-0.25146935915001833,19.030409072523515,0.17000007629394442,0.2590920238522374,0.08775012493133616,-0.42246626785381736,0.5979665177164897,-0.1673580714612406,0.3428583213239129,-0.2612356424359987,27.272749791615965,-50.25283040462175,0.25510819639257687,7,0.09999990463256747,-0.22000026702880948,-0.12125003337860196,0.04749989509582431,-0.10000038146972745,1,0.002240457968781806,3.5000119209402683,6.760000228881836,1.344828946978961,6.800000190734862,2.2727540705034137,6.925000190734862,0.002240457968781806
2493,2006-07-12,6.699999809265138,6.730000019073486,6.5999999046325675,6.699999809265138,135598.0,0.000746771841010796,3.333306842565524,-0.0,60.74379530200952,69.25143549898614,0.15385137027452434,-0.12744147174208553,-0.06508565253320597,-0.24310557194072668,16.959128824070547,0.13000011444091886,0.27936175749822834,0.06849977970123344,-0.4082225716045018,0.5452221310069687,-0.1698613959516342,0.3068609553541011,-0.22093644237778864,30.985817117512816,-42.37688609723131,0.23836117565286744,7,0.0950002670288077,-0.22499990463256925,-0.10999977588653653,0.04250025749206454,-0.09999990463257014,2,0.010447787112557227,3.9230678942155763,6.695000171661378,3.5000119209402683,6.760000228881836,1.344828946978961,6.800000190734862,0.010447787112557227
2494,2006-07-13,6.605000019073486,6.679999828338622,6.554999828338622,6.5999999046325675,187345.0,-0.014179073566581324,-1.6315715504692576,100.0,59.03614503976136,68.16260717046265,0.2395540265157301,-0.013856213207322554,0.021020713191083118,-0.13611714357686644,15.788673145901699,0.14499998092651545,0.28991848020993594,-0.03875000476837176,-0.49838229737184125,0.42088228783509773,-0.2685661510701065,0.191066141533363,-0.08426172153712486,12.82055044076849,-58.70069202051519,0.22981614630173458,7,0.1724998950958252,-0.13000011444091797,-0.014999985694885254,0.13750004768371582,-0.06500005722045898,3,0.0037850257827762857,3.333306842565524,6.699999809265138,3.9230678942155763,6.695000171661378,3.5000119209402683,6.760000228881836,0.0037850257827762857
2495,2006-07-14,6.5900001525878915,6.639999866485597,6.46999979019165,6.5999999046325675,215576.0,-0.002270986592320834,2.7777930837169573,-1.9999046347503862,53.125009313230706,65.47952908128872,0.2389193223979218,0.029015474439368028,0.029670910121301297,-0.10917398134553924,14.766723528909676,0.1700000762939462,0.30844575800362417,-0.07049987316131467,-0.4934332550602596,0.35243350873763024,-0.28196656411078713,0.14096681778815778,0.4099998474121085,32.43249861137439,-35.27497226532021,0.21146669094947237,7,0.13499975204467685,-0.11500024795532315,-0.0137500762939462,0.15249991416931064,0.03499984741210849,4,-0.006069796802253613,-1.6315715504692576,6.605000019073486,3.333306842565524,6.699999809265138,3.9230678942155763,6.695000171661378,-0.006069796802253613
2496,2006-07-17,6.514999866485597,6.65500020980835,6.420000076293945,6.5,262657.0,-0.011380923272489185,-1.6857202023972686,-1.5000238424494516,42.583719176116354,61.65196576511325,0.27460325678913655,0.12499466541721915,0.0895819913025333,-0.021986424036193775,13.778011949891464,0.2350001335144043,0.2874969833878467,-0.15475015640258682,-0.5547169434960972,0.2452166306909236,-0.3547335499493416,0.04523323714416794,0.4744001293182363,28.78782186515647,-33.86833777303271,0.1999833935467551,7,0.18250012397766024,-0.03999996185302823,0.06125020980834872,0.22750020027160556,0.2800002098083487,0,0.01611665713358268,2.7777930837169573,6.5900001525878915,-1.6315715504692576,6.605000019073486,3.333306842565524,6.699999809265138,0.01611665713358268
2497,2006-07-18,6.5900001525878915,6.639999866485597,6.369999885559082,6.5,213859.0,0.01151193977579501,1.8421113392126476,6.000063578853378,50.24155145787803,59.5701274300409,0.15473582357107407,0.068468985951875,0.0016648056420631718,-0.0834412278606047,12.940231563088947,0.26999998092651456,0.25566519355916295,-0.08924987316131539,-0.47084315720332004,0.29234341088068927,-0.2800465151823177,0.10154676885968694,0.37662384643554603,61.11116262127909,-0.5192630855951563,0.19079664202100244,7,0.06749987602233798,-0.11500024795532315,-0.0137500762939462,0.15249991416931064,0.22499990463256747,1,-0.0030348984011266955,-1.6857202023972686,6.514999866485597,2.7777930837169573,6.5900001525878915,-1.6315715504692576,6.605000019073486,-0.0030348984011266955
2498,2006-07-19,6.75,6.764999866485597,6.5999999046325675,6.6500000953674325,232540.0,0.024279187209013342,1.5384680279794078,1.1111081676768324,46.07330810173851,56.29243790749926,-0.02865744231612588,-0.061195926641218534,-0.16708001638127357,-0.22810916997920128,11.749795437260627,0.17499971389770508,0.2032469339081251,0.04949996471404994,-0.294514997749582,0.3935149271776819,-0.12250751651776604,0.2215074459458659,0.1808265522155761,96.20256526331652,37.79700043724319,0.1720074812318159,7,-0.09249997138977051,-0.25,-0.316250205039978,-0.03500008583068848,0.05000019073486239,2,-0.022962994045681473,1.8421113392126476,6.5900001525878915,-1.6857202023972686,6.514999866485597,2.7777930837169573,6.5900001525878915,-0.022962994045681473
2499,2006-07-20,6.710000038146973,6.739999771118164,6.639999866485597,6.739999771118164,151823.0,-0.005925920274522545,5.666719649044668,-0.2999976158119379,42.783510475918014,53.570670868473556,-0.024990519308009773,7.261812504033571e-05,-0.13985511695376474,-0.17516948438898172,10.808255866540916,0.11000013351440341,0.1448697830770893,-0.003999996185302557,-0.3254211530534814,0.3174211606828763,-0.16471057461939242,0.1567105822487873,0.1871769140692141,86.07599215331201,30.478955364544802,0.1607105784340896,7,-0.10500001907348633,-0.13249993324279785,-0.2975001335144043,0.004999876022338867,0.09999990463256836,3,-0.016393462427577332,1.5384680279794078,6.75,1.8421113392126476,6.5900001525878915,-1.6857202023972686,6.514999866485597,-0.016393462427577332
2500,2006-07-21,6.730000019073486,6.889999866485597,6.619999885559082,6.699999809265138,187613.0,0.002980623071954014,-1.8421042064553788,-1.0000158947133888,37.64045937105694,50.693629073040924,-0.06254111251510963,0.008050967871625403,-0.16540762372019024,-0.18134338308030884,9.634918039021096,0.26999998092651456,0.10631773219610974,-0.0015000104904174805,-0.28184001711917706,0.2788399961383421,-0.1416700138047977,0.13866999282396275,-0.3600001335144043,69.23079744598661,17.205031524582026,0.14017000331437987,7,-0.10000014305114746,-0.13000011444091797,-0.31750011444091797,-0.015000104904174805,0.019999980926513672,4,-0.028231806342047583,5.666719649044668,6.710000038146973,1.5384680279794078,6.75,1.8421113392126476,6.5900001525878915,-0.028231806342047583
2501,2006-07-24,6.6599998474121085,6.730000019073486,6.5999999046325675,6.699999809265138,180724.0,-0.010401214184693974,1.5999923706345902,-1.333322737026245,32.79568652001605,47.224798306413945,-0.009183483880987886,0.09389120423033592,-0.10253262487092485,-0.09746446897956584,8.914502601656464,0.13000011444091886,0.050176043755858046,-0.07850017547607546,-0.3431568444672841,0.1861564935151332,-0.21082850997168023,0.05382815901952931,-0.2795999622344958,55.769225478877225,8.86153513836721,0.1323283344956045,7,-0.02999997138976962,-0.05999994277954013,-0.29250001907348544,0.05500006675720304,0.10000038146972745,0,-0.005255232464563608,-1.8421042064553788,6.730000019073486,5.666719649044668,6.710000038146973,1.5384680279794078,6.75,-0.005255232464563608
2502,2006-07-25,6.730000019073486,6.75,6.565000057220459,6.614999771118164,142137.0,0.010510536526300074,1.3870928046908408,-2.8750089407051154,41.66666225150825,45.105116856358244,-0.0823576014745715,0.0301630268548978,-0.17254387341903943,-0.15519351961599348,9.00424446111033,0.18499994277954102,0.014425649000586738,-0.011500000953674316,-0.2742406102092625,0.25124060830191386,-0.14287030558146796,0.11987030367411933,-0.33940813426971417,50.76924882697976,6.502403292233581,0.13137030462779406,7,-0.10000014305114746,-0.09999990463256836,-0.3850001096725464,-0.015000104904174805,0.059999942779541016,1,0.009658255131685278,1.5999923706345902,6.6599998474121085,-1.8421042064553788,6.730000019073486,5.666719649044668,6.710000038146973,0.009658255131685278
2503,2006-07-26,6.739999771118164,6.7750000953674325,6.699999809265138,6.710000038146973,113557.0,0.0014858472535419498,-2.0000000000001066,0.26086668076443054,39.306331296622595,42.91291532934282,-0.09620348722651961,0.03412022077057042,-0.18501776396779945,-0.15441597464153922,9.041835455931604,0.07500028610229492,-0.013159585072845204,-0.00925023555755633,-0.26148811091343127,0.2429876397983186,-0.13536917323549424,0.11686870212038158,-0.33941972668075504,53.84609741568765,12.304159468787219,0.12611893767793747,7,-0.1099998950958252,-0.08999967575073242,-0.40749990940093994,-0.02499985694885254,0.20000028610229492,2,0.011127639265461342,1.3870928046908408,6.730000019073486,1.5999923706345902,6.6599998474121085,-1.8421042064553788,6.730000019073486,0.011127639265461342
2504,2006-07-27,6.894999980926514,6.894999980926514,6.71999979019165,6.78000020980835,184801.0,0.022997064550735802,2.043487635380558,3.833359824522364,55.30725096179926,43.15538662362822,-0.2299196604003626,-0.12160143199192319,-0.3370346541286082,-0.2979474981942465,9.416378324179261,0.17500019073486328,-0.033808145957021196,0.14224996566772496,-0.1162777539411799,0.4007776852766298,0.012986105863272535,0.2715138254721774,-0.4846315400481407,100.0,53.02664621114566,0.1292638598044522,7,-0.2625000476837158,-0.22250008583068848,-0.5875000953674316,-0.18000006675720215,0.15500020980834872,3,-0.013778069681573135,-2.0000000000001066,6.739999771118164,1.3870928046908408,6.730000019073486,1.5999923706345902,6.6599998474121085,-0.013778069681573135
2505,2006-07-28,6.869999885559082,6.894999980926514,6.804999828338622,6.809999942779541,171423.0,-0.0036258296499765974,-1.5714266251591893,0.5217396712719553,56.249979680237374,44.673860012975,-0.1799482061941644,-0.10016149515866957,-0.31169807075111944,-0.26182700120801794,9.449415810468533,0.09000015258789151,-0.04906221488320295,0.11624987125396746,-0.1440106276877966,0.3765103701957315,-0.013880378216915013,0.24638012072484994,-0.4402461830787834,92.42421177354565,41.66660318557269,0.13013024947088214,7,-0.23749995231628418,-0.19749999046325684,-0.5837500095367432,-0.1549999713897705,0.13000011444091797,4,-0.00873361627060032,2.043487635380558,6.894999980926514,-2.0000000000001066,6.739999771118164,1.3870928046908408,6.730000019073486,-0.00873361627060032
2506,2006-07-31,6.739999771118164,6.9000000953674325,6.710000038146973,6.889999866485597,168987.0,-0.018922869957273436,1.235287517846261,-2.5000039736467894,52.38093075568831,44.91156882384281,-0.016400081454694515,0.014017989356280403,-0.16739094059167137,-0.12342526411945265,8.804806747636897,0.19000005722045987,-0.05820107461033963,-0.0032502412796020508,-0.24656673047120048,0.24006624791199638,-0.12490848587540082,0.11840800331619672,-0.29163621750001667,52.238714617975056,-1.4280380351162592,0.12165824459579905,7,-0.00749969482421875,-0.06749987602233887,-0.46124982833862305,-0.02499985694885254,0.21000003814697354,0,0.0014837135343368502,-1.5714266251591893,6.869999885559082,2.043487635380558,6.894999980926514,-2.0000000000001066,6.739999771118164,0.0014837135343368502
2507,2006-08-01,6.885000228881836,6.9000000953674325,6.75,6.75,156181.0,0.02151342176375426,-1.222219867474829,-0.9000009536737047,58.5253571660868,46.29512983099262,-0.1286869461641187,-0.14594732809364164,-0.30480872305963125,-0.25965448148370207,8.125362210063905,0.16000032424926847,-0.052287343919029894,0.146500205993652,-0.08051945524159976,0.37351986722890373,0.032990375376026115,0.26001003661127786,-0.40953848275873117,92.50007748592692,34.47868927877357,0.11350983061762593,8,-0.15250015258789062,-0.20000028610229492,-0.5725002288818359,-0.17000031471252441,-0.10500001907348633,1,-0.01815540970872276,1.235287517846261,6.739999771118164,-1.5714266251591893,6.869999885559082,2.043487635380558,6.894999980926514,-0.01815540970872276
2508,2006-08-02,6.920000076293945,6.925000190734862,6.820000171661378,6.885000228881836,77439.0,0.005083492556076985,3.666659602424553,0.2592576894276551,65.36584072352638,48.804277636282436,-0.1531407013574153,-0.1874051902474836,-0.33295237116690046,-0.2853510136272188,7.71329507469164,0.10500001907348455,-0.023755745251506255,0.17950005531311053,-0.053397096109865316,0.4123972067360864,0.06305147960162216,0.2959486310245989,-0.4190660292161805,97.6743670268452,32.533541423934494,0.11644857571148813,8,-0.17499995231628418,-0.2350001335144043,-0.5350000858306885,-0.2050001621246338,-0.14499998092651278,2,-0.01878614349821517,-1.222219867474829,6.885000228881836,1.235287517846261,6.739999771118164,-1.5714266251591893,6.869999885559082,-0.01878614349821517
2509,2006-08-03,6.875,6.9099998474121085,6.829999923706055,6.8499999046325675,92054.0,-0.00650290112685159,-1.4615339471077744,0.7142915531335403,63.50708565612257,51.67834722351195,-0.09194277179192589,-0.15425162738791975,-0.28373430041992265,-0.2315341888888689,7.278959319292616,0.09000015258789062,-0.009283928481718107,0.13699998855590856,-0.0885146629380813,0.3625146400498984,0.02424266280891363,0.2497573143029035,-0.34014066142966737,76.74411383758304,7.157496018844711,0.11275732574699514,8,-0.12999987602233887,-0.19000005722045898,-0.4787501096725464,-0.16000008583068848,-0.15000009536743253,3,0.009454553777521246,3.666659602424553,6.920000076293945,-1.222219867474829,6.885000228881836,1.235287517846261,6.739999771118164,0.009454553777521246
2510,2006-08-04,6.75,6.864999771118164,6.7249999046325675,6.8499999046325675,119871.0,-0.018181818181818188,1.1538501039874838,-3.9999809265862534,60.63348084346157,54.77143548167257,0.04044589111716146,-0.03498318580469828,-0.158138510990665,-0.09867414264477148,7.364533496921062,0.15000009536743253,-0.0036854417564402553,0.014499998092651012,-0.20922212853215338,0.2382221247174554,-0.09736106521975163,0.12636106140505365,-0.1839293932565047,18.60462021610696,-53.823570949022915,0.1118610633124024,8,-0.004999876022338867,-0.06500005722045898,-0.3000001907348624,-0.03500008583068848,-0.05000019073486239,4,0.04444447270146101,-1.4615339471077744,6.875,3.666659602424553,6.920000076293945,-1.222219867474829,6.885000228881836,0.04444447270146101
2511,2006-08-07,6.730000019073486,6.829999923706055,6.699999809265138,6.75,131911.0,-0.0029629601372612724,-2.2499865890221216,0.2000000000000018,56.66665607029206,56.438101461537435,0.0798127852263324,-0.01828338227967663,-0.13711810046615902,-0.07021193230588807,7.844071478558129,0.13000011444091708,0.009053643942672274,-0.0039999723434451795,-0.22743254325381823,0.21943259856692787,-0.11571625779863126,0.1077163131117409,-0.13521504561068198,13.333403975755232,-58.026035542376036,0.11171628545518648,8,0.08249998092651367,-0.04500007629394531,-0.22749996185302734,-0.015000104904174805,0.10500001907348633,0,0.040118867780283285,1.1538501039874838,6.75,-1.4615339471077744,6.875,3.666659602424553,6.920000076293945,0.040118867780283285
2512,2006-08-08,6.710000038146973,6.789999961853027,6.6599998474121085,6.6599998474121085,111047.0,-0.0029717653595588978,-4.199984741268996,-2.500011920940368,47.80220183293947,57.38208707668376,0.10803886124479245,0.0030545791743676887,-0.1097002810538692,-0.04241879599586973,8.060953912914986,0.13000011444091886,0.025630866493340676,-0.02474994659423846,-0.247731561271066,0.19823166808258907,-0.13624075393265223,0.08674086074417531,-0.08879784730240381,18.86797205917845,-47.310423708725644,0.11149080733841371,8,0.08249998092651278,-0.03500008583068848,-0.14750003814697266,0.004999876022338867,0.054999828338623935,1,0.03576747686344928,-2.2499865890221216,6.730000019073486,1.1538501039874838,6.75,-1.4615339471077744,6.875,0.03576747686344928
2513,2006-08-09,6.769999980926514,6.809999942779541,6.675000190734862,6.769999980926514,80335.0,0.008941869215862264,2.3749970197649413,0.0,53.22580066275181,57.150814821234036,0.0589401615476719,-0.05421169995629782,-0.17029765701430577,-0.09810951860872663,8.231449774076912,0.13499975204467862,0.05657729010709467,0.03174998760223424,-0.19113246365958503,0.2546324388640535,-0.07969123802867539,0.14319121323314388,-0.12449395009072095,44.000053405762074,-18.8492368367097,0.1114412256309098,8,0.022500038146971768,-0.09750008583068848,-0.1962500810623169,-0.05500006675720215,0.07499980926513672,2,0.0014771386868552838,-4.199984741268996,6.710000038146973,-2.2499865890221216,6.730000019073486,1.1538501039874838,6.75,0.0014771386868552838
2514,2006-08-10,6.630000114440918,6.795000076293945,6.53000020980835,6.795000076293945,162735.0,-0.020679448579028814,2.2121203363870183,-100.0,45.23810280693421,55.927272946422576,0.17589379486661372,0.09249964771066566,-0.029955320939457408,0.04407201545344197,8.475449378066276,0.2649998664855957,0.0697677279168909,-0.10949988365173358,-0.3294975004016347,0.11049773309816757,-0.2194986920266846,0.0004989247232174421,0.2950000762939444,29.850756891017653,-30.861525566646897,0.10999880837495071,8,0.09750008583068848,0.027499914169311523,-0.05625021457672119,0.08499979972839355,0.14499998092651456,3,0.02187028332181895,2.3749970197649413,6.769999980926514,-4.199984741268996,6.710000038146973,-2.2499865890221216,6.730000019073486,0.02187028332181895
2515,2006-08-11,6.550000190734862,6.71999979019165,6.550000190734862,6.71999979019165,607788.0,-0.012066353291880993,1.0000000000000104,1.0303008409675516,44.81133900319482,55.086207196145516,0.22990517831802304,0.17850106713655922,0.04704667392813899,0.12660892028418846,8.280786569362194,0.169999599456788,0.08295626227834596,-0.18749980926513743,-0.41385537137672657,0.03885575284645171,-0.300677590320932,-0.07432202820934286,0.3671000003814697,6.666666666666371,-52.41248162694728,0.11317778105579461,8,0.17750000953674405,0.1074998378753671,0.023749709129334384,0.16499972343444913,0.16499996185302912,4,0.02671751279415946,2.2121203363870183,6.630000114440918,2.3749970197649413,6.769999980926514,-4.199984741268996,6.710000038146973,0.02671751279415946
2516,2006-08-14,6.619999885559082,6.635000228881836,6.554999828338622,6.579999923706055,142056.0,0.0106869759978383,1.2857045544338888,-0.23529444763894805,44.811314176774346,53.56242464177746,0.15767457759138725,0.12308149428961634,-0.024232213566438787,0.0600580175266181,7.822134356890645,0.08500003814697354,0.068230714801512,-0.12275011539459246,-0.3315681977175773,0.08606796692839236,-0.22715915655608487,-0.018341074233100052,0.28935830593109024,32.142771993283404,-26.831387002640966,0.10440904116149227,8,0.10750031471252441,0.027500152587890625,-0.0037499666213989258,0.0475001335144043,0.22499990463256836,0,0.012084580829158087,1.0000000000000104,6.550000190734862,2.2121203363870183,6.630000114440918,2.3749970197649413,6.769999980926514,0.012084580829158087
2517,2006-08-16,6.570000171661378,6.619999885559082,6.554999828338622,6.5999999046325675,99855.0,-0.007552827003331819,-1.1666534212826485,-0.7499940395297937,42.27274480930202,50.99652509575253,0.17689493847400595,0.18077443401401627,0.03210160600479117,0.11149440192076288,7.090860454413722,0.06500005722045987,0.0514740931989186,-0.1717498302459708,-0.38381421819993644,0.04031455770799486,-0.2777820242229536,-0.06571763626898797,0.33177086019515833,14.285714285714604,-43.46428076345502,0.10603219397698262,8,0.14999985694885165,0.07749986648559481,0.0562497377395621,0.04499983787536532,0.18499994277954013,2,0.040334834027650146,1.2857045544338888,6.619999885559082,1.0000000000000104,6.550000190734862,2.2121203363870183,6.630000114440918,0.040334834027650146
2518,2006-08-17,6.59499979019165,6.630000114440918,6.550000190734862,6.554999828338622,182041.0,0.0038051168762680554,-2.200045777065612,-1.3333439298090541,34.53606169588976,47.77752243350444,0.1128089282511251,0.15132574295748746,0.007893172878511656,0.08457864144284333,7.165490192702167,0.07999992370605558,0.047959981684772224,-0.13900020122528112,-0.3608963390678701,0.08289593661730787,-0.24994827014657606,-0.028052132303986177,0.2993358252239222,24.528155898838495,-26.725906999631615,0.11094806892129458,8,0.10250020027160645,0.052500247955322266,0.040000200271606445,0.020000219345092773,0.18500041961669922,3,0.025777116255072174,-1.1666534212826485,6.570000171661378,1.2857045544338888,6.619999885559082,1.0000000000000104,6.550000190734862,0.025777116255072174
2519,2006-08-18,6.5999999046325675,6.639999866485597,6.579999923706055,6.635000228881836,66452.0,0.0007581674905210445,1.6666878596178254,-0.8750089407052456,35.78946470222998,45.01707619558983,0.07230097932861224,0.14510158998061584,0.0061764960708883265,0.07878971057583595,7.2077788525074595,0.059999942779541904,0.023680374824804673,-0.1285000801086431,-0.3582161657367955,0.10121600551950927,-0.24335812292271886,-0.013642037294567366,0.28704900267086053,29.411665708315066,-15.94749000063084,0.11485804281407601,8,0.08000016212463468,0.047500133514405185,0.035000085830689365,0.015000104904175693,0.16000032424926847,4,0.037121195318066125,-2.200045777065612,6.59499979019165,-1.1666534212826485,6.570000171661378,1.2857045544338888,6.619999885559082,0.037121195318066125
2520,2006-08-21,6.539999961853027,6.610000133514403,6.539999961853027,6.605000019073486,86270.0,-0.00909090055250239,-1.1538495396691213,1.8571272870941342,38.63636363636362,43.013710369597774,0.11105877503298522,0.20041262619183087,0.07140940050603106,0.14131637647961348,8.143422854720239,0.07000017166137606,-0.015582915670884212,-0.17900002002716064,-0.4236824296163153,0.06568238956199401,-0.301341224821738,-0.056658815232583315,0.3399079715004989,0.0,-42.65114564655721,0.1223412047945773,8,0.13000011444091797,0.10750007629394531,0.0862499475479126,0.07500004768371582,0.2800002098083505,0,0.03593274233717603,1.6666878596178254,6.5999999046325675,-2.200045777065612,6.59499979019165,-1.1666534212826485,6.570000171661378,0.03593274233717603
2521,2006-08-22,6.625,6.625,6.539999961853027,6.579999923706055,202351.0,0.012996947804704506,2.7777730682829653,-0.6923082566115247,34.146303168878504,41.49638829581323,0.010726121259941657,0.11874411657687833,-0.003393528939810153,0.05856462384264027,9.11693189112784,0.08500003814697266,-0.05074776256765734,-0.09224998950958252,-0.33919927843619924,0.1546992994170342,-0.21572463397289088,0.03122465495372584,0.24790977888262233,85.00011920940248,46.644659815320765,0.12347464446330819,8,0.04500007629394531,0.022500038146972656,-0.02500009536743164,-0.009999990463256836,0.19000005722045898,1,0.013584928692511822,-1.1538495396691213,6.539999961853027,1.6666878596178254,6.5999999046325675,-2.200045777065612,6.59499979019165,0.013584928692511822
2522,2006-08-23,6.795000076293945,6.795000076293945,6.570000171661378,6.5999999046325675,202596.0,0.025660388874557682,1.3076892980718589,4.333329801212244,43.45549032394004,40.410798258167475,-0.16310047602181665,-0.04862991794188609,-0.15681990506939059,-0.10881448509221325,9.36021712999073,0.22499990463256747,-0.07139119717108766,0.07450008392333984,-0.17485488649797798,0.32385505434465767,-0.05017740128731951,0.1991775691339992,0.07105151120719189,100.0,66.29155160822629,0.12467748521065897,8,-0.13249993324279785,-0.14750003814697266,-0.20875012874603271,-0.18000006675720215,0.11999988555908203,2,0.007358309541767527,2.7777730682829653,6.625,-1.1538495396691213,6.539999961853027,1.6666878596178254,6.5999999046325675,0.007358309541767527
2523,2006-08-24,6.815000057220459,6.8400001525878915,6.6500000953674325,6.769999980926514,172256.0,0.0029433378516490194,2.9999899613511274,0.2307694188705072,46.77419272140524,40.58147491533092,-0.19673466272226658,-0.06611259769484157,-0.16112277942052877,-0.12485305805925329,9.901948054712772,0.19000005722045898,-0.08510894816614112,0.09075005054473895,-0.162071417477045,0.3435715185665229,-0.03566068346615303,0.21716078455563093,0.044330502726822374,91.66664017573001,60.782846362606094,0.12641073401089198,8,-0.125,-0.08749985694885254,-0.24875009059906006,-0.20000004768371582,0.19500017166137695,3,-0.008804100113832147,1.3076892980718589,6.795000076293945,2.7777730682829653,6.625,-1.1538495396691213,6.539999961853027,-0.008804100113832147
2524,2006-08-25,6.800000190734862,6.800000190734862,6.7249999046325675,6.755000114440918,130868.0,-0.002201007536266175,2.3333403975756837,0.9999999999999802,53.04879679844058,41.496748003691565,-0.17330968848316441,-0.06176133105182657,-0.13495096372970572,-0.10657747544983032,9.911672306958751,0.09000015258789151,-0.08698212591813448,0.08050017356872452,-0.1621800745646249,0.32318042170207395,-0.04083995049794975,0.2018402976353988,0.05274376220964072,86.66668785941522,51.98948980480442,0.12134012406667466,8,-0.11000013351440341,-0.07249999046325595,-0.22125017642974765,-0.267500400543212,0.044999599456788,4,-0.0029411735831659236,2.9999899613511274,6.815000057220459,1.3076892980718589,6.795000076293945,2.7777730682829653,6.625,-0.0029411735831659236
2525,2006-08-28,6.809999942779541,6.809999942779541,6.699999809265138,6.800000190734862,131711.0,0.0014705517300284132,21.000572218778135,0.22221633535373073,54.93827596559702,42.621965980227415,-0.15930228821673165,-0.08062003439588672,-0.13004724485528651,-0.11512616360270034,9.842760832689402,0.11000013351440341,-0.09987052638659044,0.09349992275238073,-0.14274487221333487,0.3297447177180963,-0.024622474730477073,0.21162232023523853,0.03628913530223876,89.9999364217524,50.44909457642133,0.11812239748285765,8,-0.11999988555908203,-0.08249974250793457,-0.21874988079071045,-0.31999993324279785,0.0,0,-0.007342101955627567,2.3333403975756837,6.800000190734862,2.9999899613511274,6.815000057220459,1.3076892980718589,6.795000076293945,-0.007342101955627567
2526,2006-08-29,6.75,6.800000190734862,6.730000019073486,6.800000190734862,135971.0,-0.008810564358837869,1.7999961853173503,-5.000143054694045,52.35294315642082,43.74198801879617,-0.0881974693013925,-0.020904258330820547,-0.05795159638201408,-0.054887512623132295,10.411490230933532,0.07999992370605469,-0.09403101567710603,0.0329999685287472,-0.20349644296414482,0.2694963800216392,-0.08524823721769881,0.15124817427519321,0.08996330071631142,66.66660779787722,23.48747204209289,0.11824820574644604,8,-0.059999942779541016,-0.022499799728393555,-0.1350001096725464,-0.25999999046325684,0.09000015258789151,1,0.010370395801685639,21.000572218778135,6.809999942779541,2.3333403975756837,6.800000190734862,2.9999899613511274,6.815000057220459,0.010370395801685639
2527,2006-08-30,6.760000228881836,6.789999961853027,6.65500020980835,6.7249999046325675,317386.0,0.0014815153899017108,1.842106319863072,-0.700003814682744,49.375014528654674,45.39076055577005,-0.07645158022619647,-0.042951474830930536,-0.05774718879890006,-0.06331108836945898,11.156287840349126,0.13499975204467773,-0.08028679619738632,0.049250197410583674,-0.17483335173086356,0.2733337465520309,-0.06279157716013994,0.1612919719813073,0.07376381001631582,57.89478967723106,14.207316452695594,0.11204177457072362,8,-0.07000017166137695,-0.03250002861022949,-0.14500033855438232,-0.2850003242492676,0.13499975204467773,2,0.008136069005388213,1.7999961853173503,6.75,21.000572218778135,6.809999942779541,2.3333403975756837,6.800000190734862,0.008136069005388213
2528,2006-08-31,6.789999961853027,6.820000171661378,6.7249999046325675,6.800000190734862,144144.0,0.004437830170924917,2.799996185317222,-0.28571817822642204,61.59421491715456,48.257955024095004,-0.08479917944750781,-0.087685536777375,-0.0745654349832865,-0.09186305739729228,11.670861585888561,0.09500026702881037,-0.06977408067948865,0.08574993610382098,-0.11952974189653531,0.29102961410417727,-0.01688990289635761,0.18838977510399957,0.037688800463328676,81.81805045805233,34.87749194823938,0.10263983900017834,8,-0.09999990463256836,-0.0624997615814209,-0.15999996662139893,-0.315000057220459,0.07000017166137606,3,0.018409425729346562,1.842106319863072,6.760000228881836,1.7999961853173503,6.75,21.000572218778135,6.809999942779541,0.018409425729346562
2529,2006-09-01,6.940000057220459,7.070000171661378,6.760000228881836,6.760000228881836,259676.0,0.02209132492049326,-2.444447093542304,-17.999570856381535,75.65792652053267,52.37146201122489,-0.20282784340198923,-0.2451344815236034,-0.21307662456743337,-0.23857041958923642,12.69841475810718,0.3099999427795419,-0.04648301429505608,0.23250002861022967,0.01419311394298095,0.4508069432774784,0.12334657127660531,0.34165348594385403,-0.4099998474121094,68.67466833961825,15.952363148420602,0.10915345733362422,9,-0.13499999046325684,-0.1399998664855957,-0.30000007152557373,-0.4650001525878906,0.059999942779541016,4,0.010086479983317576,2.799996185317222,6.789999961853027,1.842106319863072,6.760000228881836,1.7999961853173503,6.75,0.010086479983317576
2530,2006-09-04,7.050000190734862,7.0999999046325675,6.760000228881836,6.960000038146973,433009.0,0.01585016319992083,2.5789518594180807,0.5000013245489199,76.87504470352624,57.1190999595191,-0.2602439941443109,-0.3494220253418385,-0.3081384913660452,-0.3433273753609001,13.463825845195585,0.33999967575073153,-0.011674054258351774,0.32750015258788956,0.06099245526644559,0.5940078499093335,0.19424630392716757,0.46075400124861154,-0.5091999816894521,88.76410153102334,32.05730873953153,0.13325384866072182,9,-0.21500015258788974,-0.2350001335144034,-0.39750027656555087,-0.575000286102294,-0.06000041961669833,0,-0.029078070212341878,-2.444447093542304,6.940000057220459,2.799996185317222,6.789999961853027,1.842106319863072,6.760000228881836,-0.029078070212341878
2531,2006-09-05,7.0,7.070000171661378,6.855000019073486,7.0,294368.0,-0.007092225444273459,2.071423219187854,0.0,76.87499888241254,60.832378688238265,-0.16925499233770225,-0.29318892341993674,-0.24798635045048556,-0.28680464999861144,14.10546650361243,0.2150001525878915,0.022732797468558275,0.263999962806702,-0.03003911626613398,0.558039041879538,0.11698042327028446,0.41101950234311957,-0.4368318031311036,77.52809590755582,14.816878575150554,0.1470195395364179,9,-0.125,-0.18499994277954102,-0.3475000858306885,-0.5250000953674316,-0.05499982833862216,1,-0.027142865317208442,2.5789518594180807,7.050000190734862,-2.444447093542304,6.940000057220459,2.799996185317222,6.789999961853027,-0.027142865317208442
2532,2006-09-06,6.949999809265138,7.019999980926514,6.889999866485597,6.940000057220459,215808.0,-0.007142884390694659,-1.3636355754767502,100.0,71.51514520986909,63.58137340917868,-0.10611502189416733,-0.23640738118725135,-0.19304159613818328,-0.23385954947352072,14.519033375038164,0.13000011444091708,0.05940646398365956,0.20199978351593106,-0.1067907477999217,0.5107903148317838,0.047604517858005124,0.356395049173857,-0.3653583440856947,59.99997456868537,-7.229626390363499,0.1543952656579263,9,-0.07249975204467862,-0.13499975204467862,-0.24749982357025235,-0.47499990463256925,0.11500024795532138,2,-0.01582728916490095,2.071423219187854,7.0,2.5789518594180807,7.050000190734862,-2.444447093542304,6.940000057220459,-0.01582728916490095
2533,2006-09-07,6.78000020980835,6.880000114440918,6.730000019073486,6.880000114440918,227260.0,-0.024460374693846654,2.0000047683761295,-10.000238424490075,59.090926605593026,64.25272116552895,0.06526059009803742,-0.06916637211411292,-0.01723067258945754,-0.06083582433135959,14.607509257928841,0.21999979019165128,0.0924229615641794,0.03150017261505145,-0.2774726848599194,0.3404730300900223,-0.12298625612243441,0.1859866013525373,-0.17474440705078198,13.513569243220566,-56.08318201317092,0.15448642873748558,9,0.09749984741210938,0.034999847412109375,-0.07125020027160645,-0.30500030517578125,0.23499965667724698,3,0.016961617634140946,-1.3636355754767502,6.949999809265138,2.071423219187854,7.0,2.5789518594180807,7.050000190734862,0.016961617634140946
2534,2006-09-08,6.7750000953674325,6.860000133514403,6.739999771118164,6.75,210993.0,-0.000737479983213496,-4.3332838841617445,-0.25000119209404126,62.56685282866456,65.1003408169809,0.07413789592756626,-0.05559671350964468,-0.014094612594479194,-0.05688157524315063,13.800615395636179,0.12000036239623935,0.10587871493470136,0.01925005912780886,-0.28478035773161814,0.32328047598723586,-0.13276514930190508,0.1712652675575228,-0.1499545285348649,12.162186543909252,-63.50185868696864,0.15201520842971353,9,0.10249996185302646,0.039999961853026456,-0.060000061988831455,-0.30000019073486417,0.36499977111816406,4,0.012546130915199738,2.0000047683761295,6.78000020980835,-1.3636355754767502,6.949999809265138,2.071423219187854,7.0,0.012546130915199738
2535,2006-09-11,6.7249999046325675,6.789999961853027,6.6599998474121085,6.789999961853027,170371.0,-0.007380101849600584,3.0000000000000275,-2.599992370634516,55.55554966867763,65.45618598500943,0.12383547311978127,0.008628629448202751,0.03261613324307966,-0.009825337325751526,12.926303376918952,0.13000011444091886,0.11305309799581575,-0.039500117301941806,-0.32828894015025867,0.24928870554637506,-0.18389452872610068,0.10489429412221707,-0.08095616428799968,15.85365995489815,-56.20751323631964,0.14439441142415863,9,0.1525001525878915,0.09000015258789151,-0.009999871253966397,-0.2499999999999991,0.27500009536743253,0,0.04089220806947469,-4.3332838841617445,6.7750000953674325,2.0000047683761295,6.78000020980835,-1.3636355754767502,6.949999809265138,0.04089220806947469
2536,2006-09-12,6.699999809265138,6.769999980926514,6.65500020980835,6.670000076293945,264792.0,-0.003717486352707411,-2.833359824522364,-0.46153394710780915,43.7085925411312,64.82658354195127,0.15756702353558616,0.04208725382359724,0.05074467015738282,0.010778172619211546,12.018386544034463,0.11499977111816406,0.11403084684365794,-0.06850020885467423,-0.3510097014170457,0.21400928370769723,-0.2097549551358595,0.07275453742651106,0.40000009536742986,12.328665116400838,-53.87693502880771,0.14125474628118567,9,0.17750024795532138,0.11500024795532138,0.015000224113463467,-0.22499990463256925,0.34000015258788974,1,0.04328357762816615,3.0000000000000275,6.7249999046325675,-4.3332838841617445,6.7750000953674325,2.0000047683761295,6.78000020980835,0.04328357762816615
2537,2006-09-13,6.835000038146973,6.8499999046325675,6.690000057220459,6.704999923706055,260164.0,0.020149288466418946,1.000000000000011,4.3333757192356535,51.149423712389485,63.66605118586627,0.03835808334243307,-0.07593515282438368,-0.09066722376952452,-0.13131118874155412,11.061413692100533,0.1599998474121085,0.11577830625122765,0.05325002670288104,-0.2145338534573762,0.32103390686313826,-0.08064191337724758,0.18714196678300965,0.25609987258911016,79.99995761445686,16.312135376663036,0.13389194008012864,9,0.04250001907348633,-0.019999980926513672,-0.08625006675720215,-0.3600001335144043,0.11499977111816495,2,0.016093655142718433,-2.833359824522364,6.699999809265138,3.0000000000000275,6.7249999046325675,-4.3332838841617445,6.7750000953674325,0.016093655142718433
2538,2006-09-14,6.764999866485597,6.860000133514403,6.71999979019165,6.75,135314.0,-0.01024142959337182,-2.733328247089691,0.11538348677695728,48.10809194650982,60.60495845541929,0.11671263504439633,0.007856835603314849,-0.024800530872155058,-0.07127424124660386,10.181339274459667,0.14000034332275302,0.12333311823469906,-0.02525014877319265,-0.2784710432595707,0.22797074571318543,-0.15186059601638213,0.10136029846999683,0.3173780502319312,53.65838908065829,-6.8285272802527075,0.12661044724318907,9,0.1125001907348624,0.05000019073486239,-0.031249880790711337,-0.28999996185302823,0.18499994277954102,3,0.04434592707401075,1.000000000000011,6.835000038146973,-2.833359824522364,6.699999809265138,3.0000000000000275,6.7249999046325675,0.04434592707401075
2539,2006-09-15,6.84499979019165,6.8499999046325675,6.704999923706055,6.800000190734862,211729.0,0.011825561756827252,4.2727430359884515,2.9999999999998814,51.758784818667856,57.81426291265724,0.024384003217064354,-0.055703133102355196,-0.1095402595261259,-0.1578395829140966,9.31118167763683,0.14499998092651278,0.13612864883166775,0.04249978065490723,-0.1951975446791101,0.28019710598892456,-0.076348882012101,0.16134844332191545,0.228830572387694,92.68275663152842,34.44484728930696,0.11884866266700855,9,0.01750040054321289,-0.029999732971191406,-0.11249983310699463,-0.36999988555908203,0.10500001907348722,4,0.024835658364452007,-2.733328247089691,6.764999866485597,1.000000000000011,6.835000038146973,-2.833359824522364,6.699999809265138,0.024835658364452007
2540,2006-09-18,6.7750000953674325,6.860000133514403,6.75,6.860000133514403,77858.0,-0.010226398388575864,1.5882372740634694,-1.8889065496814992,51.24378510741171,54.96635027099048,0.0572981564567705,0.034577693733758075,-0.04116175659244181,-0.09344196607402289,8.136483448215502,0.11000013351440341,0.1351943638381119,-0.039249920845031205,-0.24314039962160194,0.16464055793153953,-0.14119516023331702,0.06269531854325461,0.2904536641564919,58.53655132630629,1.3084365255941677,0.1019452393882854,9,0.06249999999999911,0.04499983787536532,-0.08249998092651456,-0.30000019073486417,0.17999982833862216,0,0.053874504203732965,4.2727430359884515,6.84499979019165,-2.733328247089691,6.764999866485597,1.000000000000011,6.835000038146973,0.053874504203732965
2541,2006-09-19,6.7150001525878915,6.824999809265138,6.670000076293945,6.824999809265138,128613.0,-0.008856079990399945,1.8181857589970944,1.2941130271853427,47.86729557929147,52.33881142314852,0.08115357439226312,0.10716008910285257,0.017775879868662692,-0.038012825599577305,7.063689669995736,0.1549997329711923,0.10646744553767284,-0.1037498712539664,-0.29353854612242447,0.08603880361449168,-0.19864420868819543,-0.00885553381973736,0.3422445359417212,23.684243548270288,-32.07736222469522,0.09489433743422904,9,0.052500009536742276,0.10499978065490634,-0.022500038146973544,-0.24000024795532315,0.2950000762939444,1,0.042442269685172285,1.5882372740634694,6.7750000953674325,4.2727430359884515,6.84499979019165,-2.733328247089691,6.764999866485597,0.042442269685172285
2542,2006-09-20,6.84499979019165,6.84499979019165,6.699999809265138,6.699999809265138,132971.0,0.019359588183130327,-1.0000000000000122,-1.3181857589970702,52.38094451722002,51.59325785777375,-0.07298142118932116,-0.01992310154184551,-0.10970189264555685,-0.1717140525036358,7.4986978127899455,0.14499998092651278,0.0676284689695148,0.023749780654907404,-0.1660388895853533,0.2135384508951681,-0.07114455446522339,0.1186441157750382,0.20420000876353672,92.105084839344,38.001979533059085,0.09489433512013055,9,-0.08749961853027344,-0.02499985694885254,-0.15749967098236084,-0.36999988555908203,0.14499998092651367,2,0.028487973358420904,1.8181857589970944,6.7150001525878915,1.5882372740634694,6.7750000953674325,4.2727430359884515,6.84499979019165,0.028487973358420904
2543,2006-09-21,6.755000114440918,6.8499999046325675,6.699999809265138,6.8499999046325675,188352.0,-0.013148236451328343,2.1579037188361347,-0.6551710530210083,41.5525124097438,49.25833114456033,0.014638442811127916,0.06888270615659842,-0.01833533842819346,-0.08493903107592793,7.591270821916169,0.15000009536742986,0.02733007456948755,-0.06324989795684832,-0.2553374596569711,0.12883766374327443,-0.15929367880690926,0.03279388289321261,0.28631569273133195,44.736848709654154,-7.212282359840557,0.09604378085006131,9,0.0025000572204589844,0.06499981880187988,-0.0712500810623169,-0.2800002098083496,0.19499969482421964,3,0.02886745988461903,-1.0000000000000122,6.84499979019165,1.8181857589970944,6.7150001525878915,1.5882372740634694,6.7750000953674325,0.02886745988461903
2544,2006-09-22,6.78000020980835,6.789999961853027,6.699999809265138,6.75,139762.0,0.0037009763055348976,2.60002670303362,-0.31579237962345136,36.633661029128106,47.15589907349928,-0.010703371372281723,0.044593783871349046,-0.03858727422300756,-0.11297130618810058,7.688846591486034,0.09000015258788974,-0.006777388680914598,-0.03724980354309082,-0.2299446757361192,0.15544506864993757,-0.13359723963960501,0.059097632553423374,0.2535892854166226,57.894789677231806,10.164526240142898,0.09634743609651439,9,-0.022500038146972656,0.03999972343444824,-0.10750019550323486,-0.30500030517578125,0.1399998664855957,4,0.025073686459604616,2.1579037188361347,6.755000114440918,-1.0000000000000122,6.84499979019165,1.8181857589970944,6.7150001525878915,0.025073686459604616
2545,2006-09-25,6.760000228881836,6.7849998474121085,6.710000038146973,6.769999980926514,141219.0,-0.0029498496028924626,2.7500387435180333,-0.3333227370261464,37.75510799880103,46.494400791018144,0.016520865515588845,0.06393376757093705,-0.013490073972774574,-0.09471354138596944,8.018506761987213,0.07499980926513583,-0.01936196195366957,-0.054749798774719416,-0.24913071408987264,0.1396311165404338,-0.15194025643229558,0.04244065888285675,0.2660174806348037,50.00013245489273,5.789625661816643,0.09719045765757643,9,0.004999876022338867,0.059999704360961914,-0.09625017642974854,-0.2850003242492676,0.17499971389770508,0,0.02810644585062816,2.60002670303362,6.78000020980835,2.1579037188361347,6.755000114440918,-1.0000000000000122,6.84499979019165,0.02810644585062816
2546,2006-09-26,6.820000171661378,6.820000171661378,6.730000019073486,6.75,120287.0,0.008875730879888799,1.5714266251591893,-7.00019073959286,43.434357056881865,45.637171162628405,-0.027565764987066643,0.009957475429202667,-0.06517264592508187,-0.15995661052438415,8.406445045863512,0.09000015258789151,-0.03407435756691779,0.0017501354217541731,-0.19022777606150765,0.193728046905016,-0.09423882031987674,0.09773909116338508,0.19859718786109593,80.00019073474296,36.22600568733972,0.09598895574163112,9,-0.05500006675720304,-2.384185799897409e-07,-0.16125011444091886,-0.3450002670288095,0.1599998474121085,1,0.019794684552301156,2.7500387435180333,6.760000228881836,2.60002670303362,6.78000020980835,2.1579037188361347,6.755000114440918,0.019794684552301156
2547,2006-09-27,6.815000057220459,6.8499999046325675,6.769999980926514,6.8400001525878915,178181.0,-0.0007331545916516857,2.5555838128239556,-0.35714334371020084,52.12120336387019,46.083072431224004,-0.02872135301877332,0.020331725482579444,-0.05415962956057285,-0.1594835666366219,8.505016213762442,0.0799999237060538,-0.03689170112724671,-0.005999970436096014,-0.1960304312151635,0.18403049034297148,-0.1010152008256302,0.08901525995343817,0.19632535930773187,76.6667832267871,27.86419549183249,0.09501523038953383,9,-0.04999995231628418,0.019999980926513672,-0.15625,-0.3400001525878906,0.11499977111816317,2,0.02861337784653073,1.5714266251591893,6.820000171661378,2.7500387435180333,6.760000228881836,2.60002670303362,6.78000020980835,0.02861337784653073
2548,2006-09-28,6.914999961853027,6.940000057220459,6.824999809265138,6.829999923706055,307943.0,0.014673500189720246,-1.4210510465291637,-3.399988555951738,57.608691708575634,46.733062085658204,-0.11756985644746276,-0.07359667581864038,-0.1520187140854512,-0.26219763629010373,9.18564137491598,0.125,-0.022448629153903887,0.08774993419647181,-0.10617013596954283,0.28167000436248646,-0.009210100886535066,0.1847099692794787,0.08919895054076665,89.58330435888313,34.65280029065001,0.09696003508300731,9,-0.1099998950958252,-0.039999961853027344,-0.2599998712539673,-0.440000057220459,0.019999980926513672,3,0.010845959461876609,2.5555838128239556,6.815000057220459,1.5714266251591893,6.820000171661378,2.7500387435180333,6.760000228881836,0.010845959461876609
2549,2006-09-29,7.010000228881836,7.019999980926514,6.9000000953674325,6.914999961853027,488409.0,0.013738288872434223,1.0869586850878057,1.117649698751248,64.7668611405258,48.23562608933755,-0.20864464407000316,-0.17189706927816228,-0.24244059491639547,-0.3610637520813178,8.731979836004914,0.11999988555908114,-0.0220653948550682,0.1792501926422121,-0.02546464642718771,0.3839650317116119,0.07689277310751219,0.281607612176912,-0.35500001907348633,96.77427293856337,35.37647646320717,0.10235741953469984,9,-0.16500020027160645,-0.13250017166137695,-0.3012501001358032,-0.5350003242492676,-0.07500028610229492,4,-0.00855926072148916,-1.4210510465291637,6.914999961853027,2.5555838128239556,6.815000057220459,1.5714266251591893,6.820000171661378,-0.00855926072148916
2550,2006-10-02,6.84499979019165,7.019999980926514,6.84499979019165,6.954999923706055,355323.0,-0.023537864950470166,-2.181817787738364,-1.1578928876173267,56.5610849965456,49.20160269125467,-0.03650994469861324,-0.02428743431905822,-0.0753294509435829,-0.1973352715754899,7.85082825181111,0.17500019073486328,-0.016571832430548383,0.02449977397918701,-0.15266797428729095,0.20166752224566498,-0.06408410015405241,0.11308364811242644,-0.18269958496093786,39.65509870530473,-26.795043200079824,0.08858387413323918,10,0.015000104904174805,0.032500267028808594,-0.13624966144561768,-0.3449997901916504,0.05500030517578214,0,0.010956944981906913,1.0869586850878057,7.010000228881836,-1.4210510465291637,6.914999961853027,2.5555838128239556,6.815000057220459,0.010956944981906913
2551,2006-10-03,6.809999942779541,6.8499999046325675,6.800000190734862,6.8499999046325675,106639.0,-0.005113199194287987,1.4999880790597873,0.36363557547672015,48.75621371232332,48.79885482404393,0.014955505718046602,-0.0044815230484100965,-0.0363254213521742,-0.16414316059360878,6.752376290648981,0.04999971389770508,-0.022180551432099627,-0.0010000705718997693,-0.15671908786556976,0.15471894672177022,-0.07885957921873477,0.07685943807493523,-0.1405457420349121,15.999984741210938,-46.722954595588995,0.07785950864683522,10,0.04999995231628418,0.06750011444091797,-0.1012498140335083,-0.2324998378753662,0.1100001335144043,1,0.018355359919280723,-2.181817787738364,6.84499979019165,1.0869586850878057,7.010000228881836,-1.4210510465291637,6.914999961853027,0.018355359919280723
2552,2006-10-04,6.8400001525878915,6.860000133514403,6.760000228881836,6.800000190734862,256603.0,0.004405317189489777,1.5000000000000333,-1.0000000000000666,53.886026492389625,50.169245277671244,-0.017688633110181762,-0.04547678628645446,-0.06414694637070184,-0.19260157526024724,5.450557530594482,0.09999990463256747,-0.021263768938863947,0.03450012207031339,-0.10773395278410458,0.17673419692473136,-0.036616915356895596,0.10561715949752237,-0.16353503623962506,30.76923076923111,-31.732973417128438,0.07111703742720882,10,0.019999742507933682,0.03749990463256747,-0.1312500238418588,-0.24000024795532315,0.04999971389770508,2,0.020467816281060536,1.4999880790597873,6.809999942779541,-2.181817787738364,6.84499979019165,1.0869586850878057,7.010000228881836,0.020467816281060536
2553,2006-10-05,6.894999980926514,6.949999809265138,6.829999923706055,6.875,367970.0,0.008040910396444056,-1.1818134528603854,0.4999999999999778,52.65958580079764,51.94990358563452,-0.05670408410233385,-0.09635979366202374,-0.11660643856559716,-0.24700150520929043,5.814008101616569,0.11999988555908292,-0.00932541120047592,0.08374996185302752,-0.06335814743375145,0.2308580711398065,0.010195907209638477,0.15730401649641657,-0.21166416728668214,51.92303107330645,-6.482224119067332,0.07355405464338934,10,-0.029999971389770508,-0.017499923706054688,-0.18624985218048096,-0.2950000762939453,-0.06500005722045898,3,0.005076120015798047,1.5000000000000333,6.8400001525878915,1.4999880790597873,6.809999942779541,-2.181817787738364,6.84499979019165,0.005076120015798047
2554,2006-10-06,6.860000133514403,6.920000076293945,6.860000133514403,6.9000000953674325,104933.0,-0.00507612001579838,-1.9999999999999112,-2.000000000000089,54.69613608989189,53.832240040200176,-0.01023966543426269,-0.05761963872905973,-0.08441746460050492,-0.20976297307744574,6.19709999311739,0.059999942779541904,-0.013563231997492764,0.04450011253356845,-0.10310893475741967,0.19210915982455656,-0.02930441111192561,0.1183046361790625,-0.1699310365288378,38.46153846153812,-19.10394034969984,0.07380452364549403,10,0.014999866485596591,0.017499923706055576,-0.1512500047683707,-0.23000001907348544,-0.15500020980834872,4,0.010932916589713626,-1.1818134528603854,6.894999980926514,1.5000000000000333,6.8400001525878915,1.4999880790597873,6.809999942779541,0.010932916589713626
2555,2006-10-09,7.0,7.065000057220459,6.869999885559082,6.869999885559082,342003.0,0.020408143405366674,-2.0,-3.2500059604700176,64.46700237305225,56.16920063088577,-0.12584984298064406,-0.1854699853191013,-0.22485339687233008,-0.3478848679887232,7.031424104409083,0.20499992370605558,0.0079735381519912,0.17074997425079363,0.00816314557688358,0.3333368029247037,0.08945655991383905,0.2520433885877482,-0.30333228533561574,78.68849383472659,16.141736511199603,0.08129341433695489,10,-0.08749985694885254,-0.12249994277954102,-0.19749987125396729,-0.3149998188018799,-0.23999977111816406,0,-0.009285722460065537,-1.9999999999999112,6.860000133514403,-1.1818134528603854,6.894999980926514,1.5000000000000333,6.8400001525878915,-0.009285722460065537
2556,2006-10-10,6.989999771118164,7.050000190734862,6.9099998474121085,7.0,292181.0,-0.0014286041259765625,1.5454466638923978,-0.07692476983457433,58.38149938507314,56.8647890776861,-0.09968182463395081,-0.16087802319106181,-0.2112234946097047,-0.3283815211460297,7.871743327130355,0.1400003433227539,0.034521448686327894,0.1462497472763058,-0.019498081705520143,0.31199757625813174,0.06337583278539238,0.2291236617672192,-0.27859876275153717,75.40972842154304,15.916093342953019,0.08287391449091308,10,-0.0774996280670166,-0.12749958038330078,-0.16499972343444824,-0.2674999237060547,-0.16999959945678622,1,-0.012875490514692056,-2.0,7.0,-1.9999999999999112,6.860000133514403,-1.1818134528603854,6.894999980926514,-0.012875490514692056
2557,2006-10-11,6.945000171661378,6.994999885559082,6.885000228881836,6.994999885559082,189787.0,-0.006437711148821412,3.400011444157281,4.999856952126557,61.58536691739381,57.3066418786659,-0.038333634061261,-0.11300898041843865,-0.167716798363843,-0.27835512652399164,8.657064242178636,0.1099996566772461,0.061607581283317,0.09575014114379954,-0.0759679001319764,0.2674681824195755,0.009891120505911566,0.1816091617816875,-0.21945520134059748,48.936247922716284,-11.910797878430714,0.0858590206378878,10,-0.03250002861023038,-0.08500003814697354,-0.10000014305114835,-0.22250032424926847,0.004999637603759766,2,-0.0035997256658745203,1.5454466638923978,6.989999771118164,-2.0,7.0,-1.9999999999999112,6.860000133514403,-0.0035997256658745203
2558,2006-10-12,7.065000057220459,7.09499979019165,6.9099998474121085,6.960000038146973,319684.0,0.01727860080532939,1.2424305477286695,-2.1000123978370917,65.57376280294791,57.396297618935016,-0.15066212386640032,-0.2206964490496679,-0.28897428072889486,-0.3932180757598429,9.633314336986084,0.1849999427795419,0.08217527036085848,0.20075001716613805,0.008799565646197216,0.3927004686860789,0.10477479140616719,0.2967252429261089,-0.3258768834236916,87.23413753221196,24.9390540896175,0.0959752257599706,10,-0.13750004768371582,-0.19000005722045898,-0.21875,-0.3425002098083496,-0.16499996185302646,3,-0.024770019719392855,3.400011444157281,6.945000171661378,1.5454466638923978,6.989999771118164,-2.0,7.0,-0.024770019719392855
2559,2006-10-13,7.014999866485597,7.065000057220459,6.954999923706055,7.010000228881836,454662.0,-0.0070771677749332795,1.095240257764497,0.047615587576813286,63.49204186679951,58.166403937852124,-0.11161574036522204,-0.16580834569677894,-0.23938791339764443,-0.33943724933103514,10.796244859863343,0.1100001335144043,0.09325296644909287,0.14224982261657804,-0.06084391876054607,0.34534356399370214,0.040702951928015985,0.2437966933051401,-0.25452409570513623,64.44446328246401,0.569607454024009,0.10154687068856202,10,-0.08749985694885343,-0.1399998664855966,-0.1687498092651376,-0.2799999713897714,-0.125,4,-0.026372052216762754,1.2424305477286695,7.065000057220459,3.400011444157281,6.945000171661378,1.5454466638923978,6.989999771118164,-0.026372052216762754
2560,2006-10-16,7.139999866485597,7.184999942779541,6.980000019073486,7.050000190734862,381456.0,0.017818959711915605,1.2777791023267027,18.001239866473075,65.84156546075678,60.06477635434474,-0.21274136770498853,-0.27622354653020853,-0.359328017884863,-0.4610090661263522,12.17486945503741,0.2049999237060547,0.09434194939562701,0.24899983406066983,0.01906632165838129,0.4789333464629584,0.13403307785952556,0.3639665902618141,-0.3594526545404646,84.99996026353254,22.207934757780002,0.11496675620114442,10,-0.16749978065490811,-0.21999979019165128,-0.2937498092651376,-0.4049999713897714,-0.2599997520446786,0,-0.06092436287308434,1.095240257764497,7.014999866485597,1.2424305477286695,7.065000057220459,3.400011444157281,6.945000171661378,-0.06092436287308434
2561,2006-10-17,7.0,7.1599998474121085,6.980000019073486,7.1500000953674325,211994.0,-0.01960782480441503,1.117650028750555,-1.6666737309462902,58.0786002559512,60.530617883629354,-0.04800379470145888,-0.11992612439271078,-0.21514598467525037,-0.3180409625670313,13.630233120604798,0.17999982833862216,0.07570718210762983,0.0947499752044676,-0.12432633218122469,0.3138262825901599,-0.014788178488378989,0.20428812889731418,-0.1870965695881157,38.33329359686559,-21.76580324940813,0.10953815369284636,10,0.0074999332427978516,-0.07999992370605469,-0.15374994277954102,-0.2650001049041748,-0.15000009536743253,1,-0.034285681588309136,1.2777791023267027,7.139999866485597,1.095240257764497,7.014999866485597,1.2424305477286695,7.065000057220459,-0.034285681588309136
2562,2006-10-18,7.039999961853027,7.125,7.014999866485597,7.019999980926514,334893.0,0.005714280264718097,-6.333290948104961,-0.13333312140584141,55.76036846106855,60.875149290326114,-0.0633077937216795,-0.1523807580837211,-0.2497679917275306,-0.3515366911206108,15.348205485321945,0.125,0.078983526984862,0.12499992847442609,-0.10006134346073114,0.35006120040958333,0.012469292506847474,0.2375305644420047,-0.19732881045173034,47.272752493857645,-8.721011367471142,0.1125306359675787,10,-0.017499923706054688,-0.11249995231628418,-0.19374990463256836,-0.30500006675720215,-0.23999977111816495,2,-0.031249970367008717,1.117650028750555,7.0,1.2777791023267027,7.139999866485597,1.095240257764497,7.014999866485597,-0.031249970367008717
2563,2006-10-19,6.949999809265138,7.059999942779541,6.9000000953674325,7.059999942779541,235996.0,-0.012784112652779123,1.9090846038138096,-5.500011920940279,47.22220259929255,60.044712235815076,0.03946467178428659,-0.04956383792949293,-0.15725908561858493,-0.25988057927658215,16.72584051917041,0.1599998474121085,0.09452594481557863,0.025249791145325773,-0.18716663343374762,0.23766621572439917,-0.08095842114421092,0.13145800343486247,-0.07994235455358112,17.543768655218162,-31.916296100140162,0.10620821228953657,10,0.07750010490417392,-0.022499799728394443,-0.10374975204467862,-0.2149999141693124,-0.31999969482421964,3,0.0,-6.333290948104961,7.039999961853027,1.117650028750555,7.0,1.2777791023267027,7.139999866485597,0.0
2564,2006-10-20,6.949999809265138,7.03000020980835,6.914999961853027,6.994999885559082,452509.0,0.0,-1.0000082928366476,0.4090911061308132,55.737709189621356,59.07479077098942,0.05986961854888495,-0.038129818380312486,-0.15018530238492378,-0.25693043771541735,18.177924662086042,0.11500024795532227,0.10302931442470786,0.016749811172486417,-0.1845949073958355,0.21809452974080834,-0.08392254811167454,0.11742217045664738,-0.05474695550814257,17.543768655218162,-31.786895138871284,0.1006723592841611,10,0.08500027656555087,-0.022499799728394443,-0.10374975204467862,-0.2149999141693124,-0.48999977111816495,4,-0.007194203635955465,1.9090846038138096,6.949999809265138,-6.333290948104961,7.039999961853027,1.117650028750555,7.0,-0.007194203635955465
2565,2006-10-23,6.949999809265138,6.989999771118164,6.920000076293945,6.949999809265138,113955.0,0.0,-1.3333439298088765,-0.0,57.954541144290495,59.027350966458016,0.0581458780107722,-0.02441759247383768,-0.14038664183634442,-0.2551478864568697,19.70848123643269,0.06999969482421875,0.10995760954547684,0.007249832153321201,-0.1768689145227027,0.1913685788293451,-0.08480954118469075,0.09930920549133315,-0.04999971389770508,19.23067753122841,-32.89853059681803,0.09205937333801177,10,0.08500027656555087,-0.022499799728394443,-0.11124968528747647,-0.2149999141693124,-0.4499998092651376,0,-0.008633085528945483,-1.0000082928366476,6.949999809265138,1.9090846038138096,6.949999809265138,-6.333290948104961,7.039999961853027,-0.008633085528945483
2566,2006-10-24,6.954999923706055,7.0,6.920000076293945,7.0,127057.0,0.0007194409464950091,2.5555461365659307,-100.0,56.72513641453955,58.48732535502977,0.05325976068545213,-0.01980047654878092,-0.1375846114467567,-0.2578392595935348,21.23224650331451,0.07999992370605469,0.11846338712740234,0.0054999589920043945,-0.1693352632627878,0.1803351812467966,-0.0819176521353917,0.0929175701194005,0.23000001907348633,24.44437851137704,-29.131478911537627,0.08741761112739596,10,0.08750009536743164,-0.027499914169311523,-0.12624990940093994,-0.2200000286102295,-0.41499996185302734,1,-0.010783581608606596,-1.3333439298088765,6.949999809265138,-1.0000082928366476,6.949999809265138,1.9090846038138096,6.949999809265138,-0.010783581608606596
2567,2006-10-25,7.010000228881836,7.010000228881836,6.929999828338622,6.989999771118164,82749.0,0.007908023835961897,6.999856952126734,-0.44445386343406945,56.72516054911564,57.504147326826185,0.009442305989790789,-0.06265517633021389,-0.1823709132840996,-0.30611593582439145,22.561584661700714,0.08000040054321378,0.10579455734129972,0.0507502555847168,-0.11395921077818727,0.21545972194762086,-0.031604477596735236,0.13310498876616883,0.169699716567993,68.75014901175388,14.347022363191329,0.08235473318145192,10,0.03249979019165039,-0.06750035285949707,-0.21625018119812012,-0.27500033378601074,-0.40000009536743253,2,-0.022824581886610074,2.5555461365659307,6.954999923706055,-1.3333439298088765,6.949999809265138,-1.0000082928366476,6.949999809265138,-0.022824581886610074
2568,2006-10-26,6.989999771118164,7.039999961853027,6.96999979019165,7.0,88863.0,-0.0028531322554410377,-1.7999961853172863,-0.5,57.73806786863608,56.86481688258579,0.01976350639709601,-0.038733725957546206,-0.15298420435576343,-0.2823938127929724,23.21894721688424,0.07000017166137695,0.10177883827661116,0.02699980735778773,-0.13688075085080786,0.19088036556638333,-0.05494047174651051,0.10894008646208597,0.1845061769485472,59.999847412109375,3.432321997295091,0.08194027910429799,10,0.052500247955322266,-0.047499895095825195,-0.20124971866607666,-0.25499987602233887,-0.48999977111816406,3,-0.02718162898493315,6.999856952126734,7.010000228881836,2.5555461365659307,6.954999923706055,-1.3333439298088765,6.949999809265138,-0.02718162898493315
2569,2006-10-27,6.949999809265138,7.050000190734862,6.925000190734862,7.0,102466.0,-0.005722455388096237,-1.5000143051965567,4.999904634751008,46.62161204309061,54.729266502845114,0.05539941773593249,-0.003646267927046587,-0.10403046351853895,-0.23766946730947058,23.076875730147865,0.125,0.09741199526816935,-0.010000133514403764,-0.17244847609351144,0.1524482090647039,-0.0912243048039576,0.07122403777515007,0.21941602136611849,23.07669735539093,-29.424791610382574,0.08122417128955366,10,0.0800001621246329,-0.00749993324279874,-0.1612497568130502,-0.2149999141693124,-0.39499998092651545,4,-0.04604312282104295,-1.7999961853172863,6.989999771118164,6.999856952126734,7.010000228881836,2.5555461365659307,6.954999923706055,-0.04604312282104295
2570,2006-10-30,6.920000076293945,6.980000019073486,6.920000076293945,6.980000019073486,112406.0,-0.004316508459640378,1.0,1.1999942779759507,45.39475830637529,53.319950730670016,0.056893288785810014,0.03400378522908731,-0.0633066701337004,-0.20179446413621172,23.537725843390366,0.059999942779541016,0.07680443204433018,-0.04374988079071063,-0.19829073289932886,0.1107909713179076,-0.1210203068450193,0.033520545263598045,0.24442743925056476,0.0,-47.55467096588507,0.07727042605430891,10,0.09249997138977051,0.027499914169311523,-0.1312500238418579,-0.18500018119812012,-0.40000009536743164,0,-0.06647399321898984,-1.5000143051965567,6.949999809265138,-1.7999961853172863,6.989999771118164,6.999856952126734,7.010000228881836,-0.06647399321898984
2571,2006-10-31,6.934999942779541,6.980000019073486,6.9000000953674325,6.9650001525878915,127982.0,0.002167610739916226,1.666666666666637,0.5000039736467894,49.31505328161716,52.60380459961985,0.03542930062761496,0.03040778485414286,-0.06992729407524223,-0.2088561340049928,24.417022841541616,0.0799999237060538,0.060995787555345515,-0.03500001430511457,-0.17253462432891276,0.10253459571868362,-0.10376731931701322,0.03376729070678408,0.22453902397995762,23.333216773212897,-23.053349874859975,0.06876730501189898,10,0.04500007629394531,0.022500038146972656,-0.1424999237060547,-0.20000004768371582,-0.3899998664855957,1,-0.06272529868330379,1.0,6.920000076293945,-1.5000143051965567,6.949999809265138,-1.7999961853172863,6.989999771118164,-0.06272529868330379
2572,2006-11-01,6.980000019073486,6.989999771118164,6.925000190734862,6.985000133514403,97457.0,0.00648883585655935,7.666963377416192,0.16666931574342886,43.51145427172845,52.19149922989051,-0.02120694901443798,-0.003758792870207195,-0.11133291022381986,-0.24350001913265906,25.789801205260552,0.06499958038330167,0.03129433630337086,0.0030000686645506036,-0.12017713058679025,0.12617726791589146,-0.05858853096111982,0.06458866829022103,0.16915739283032938,53.33324856233692,11.61322356508414,0.061588599625670475,11,-0.004999876022338867,-0.0074999332427978516,-0.1875,-0.24500012397766113,-0.42999982833862394,2,-0.06303725730918608,1.666666666666637,6.934999942779541,1.0,6.920000076293945,-1.5000143051965567,6.949999809265138,-0.06303725730918608
2573,2006-11-02,6.929999828338622,6.9749999046325675,6.929999828338622,6.96999979019165,105167.0,-0.007163351088572245,-1.250005960470062,7.999809269503792,43.51145427172832,50.833026461235725,0.028673188438582464,0.05164585160110402,-0.058889913753866985,-0.18404777071399092,26.48286893835934,0.05000019073486417,0.017670191015915826,-0.048750114440919035,-0.16795248415132136,0.07045225526948329,-0.1083512992961202,0.010851070414282127,0.20919129090373811,19.99980926525704,-18.067229572304473,0.05960118485520111,11,0.0450003147125253,0.04250025749206632,-0.12999975681304843,-0.19499993324279696,-0.3099999427795401,3,-0.04617600328295168,7.666963377416192,6.980000019073486,1.666666666666637,6.934999942779541,1.0,6.920000076293945,-0.04617600328295168
2574,2006-11-03,6.934999942779541,6.96999979019165,6.920000076293945,6.920000076293945,73203.0,0.0007215172532144543,-5.666687859617891,-0.37499701976491073,30.84115731324495,47.820428257786226,0.023827276316306545,0.05539263736066946,-0.06085519081829727,-0.18178602915330888,27.161820235316963,0.04999971389770508,0.0038810549703338637,-0.04749999046325648,-0.15512998062617722,0.06012999969966426,-0.10131498554471641,0.006315004618203446,0.19462353550782208,38.88885945438976,6.479332064128087,0.05381499508146016,11,0.040000200271606445,0.03750014305114746,-0.09499990940093994,-0.20000004768371582,-0.26999998092651367,4,-0.06272529868330379,-1.250005960470062,6.929999828338622,7.666963377416192,6.980000019073486,1.666666666666637,6.934999942779541,-0.06272529868330379
2575,2006-11-06,6.934999942779541,6.980000019073486,6.90500020980835,6.9099998474121085,152753.0,0.0,-3.2857804602242537,1.6666878596179504,41.77216412333998,46.15898689209738,0.023999600347830885,0.05299014678555025,-0.058080152886809344,-0.17277389843491342,26.76106963547726,0.07499980926513672,0.0077767827355010866,-0.04424998760223353,-0.15356726278377586,0.0650672875793088,-0.0989086251930047,0.010408649988537633,0.18543860019102443,38.88885945438976,6.9300406303584055,0.05465863759077112,11,0.040000200271606445,0.03750014305114746,-0.07374989986419678,-0.11999988555908203,-0.2599997520446786,0,-0.05479453750198815,-5.666687859617891,6.934999942779541,-1.250005960470062,6.929999828338622,7.666963377416192,6.980000019073486,-0.05479453750198815
2576,2006-11-07,6.9000000953674325,6.945000171661378,6.860000133514403,6.945000171661378,130819.0,-0.005046841773740596,2.7777730682830444,-1.7999961853172224,32.05133691408764,43.41745093264983,0.05629755615537402,0.08527376281338661,-0.018720480136109607,-0.13007148288735504,26.113599316858675,0.08500003814697443,0.0005053355134601034,-0.07474985122680611,-0.18947950764570187,0.03997980519208966,-0.13211467943625355,-0.01738502301735867,0.2116209096990076,30.76928719982216,0.7166963169583802,0.0573648282094478,11,0.05500006675720037,0.07249999046325595,-0.03125011920929044,-0.08500003814697354,-0.22000026702881037,1,-0.05507247959257944,-3.2857804602242537,6.934999942779541,-5.666687859617891,6.934999942779541,-1.250005960470062,6.929999828338622,-0.05507247959257944
2577,2006-11-08,6.920000076293945,6.929999828338622,6.864999771118164,6.914999961853027,81009.0,0.002898547920302308,4.20008392462073,-0.11111346585851736,45.312551222637644,42.03683797198333,0.024796053641665594,0.06672587610625502,-0.03436073063402567,-0.14329210192350317,25.71875897030645,0.0650000572204581,-0.008854935975136868,-0.05349986553192121,-0.17012341262202124,0.06312368155817882,-0.11181163907697123,0.004811908013128807,0.1765236764793725,50.00000000000037,17.60648277023388,0.05831177354504993,11,0.03500008583068759,0.052500009536743164,-0.05125010013580322,-0.10500001907348633,-0.1700000762939453,2,-0.05419075084762626,2.7777730682830444,6.9000000953674325,-3.2857804602242537,6.934999942779541,-5.666687859617891,6.934999942779541,-0.05419075084762626
2578,2006-11-09,6.889999866485597,6.929999828338622,6.889999866485597,6.9099998474121085,78686.0,-0.004335290386935253,-3.0000000000001776,-3.9999046347507416,41.42860062261152,41.45983670304121,0.04371682812675548,0.08742564893592597,-0.00122663628358044,-0.1054206138379934,24.651118848865977,0.03999996185302557,-0.018251493290490473,-0.07475006580352694,-0.18869717622361382,0.03919704461655993,-0.13172362101357038,-0.017776510593483508,0.19233246913218593,24.999801317662566,-8.889087968113124,0.05697355521004335,11,0.03500008583068759,0.11750006675720126,-0.0212498903274545,-0.0749998092651376,-0.08500003814697443,3,-0.049346833430950254,4.20008392462073,6.920000076293945,2.7777730682830444,6.9000000953674325,-3.2857804602242537,6.934999942779541,-0.049346833430950254
2579,2006-11-10,6.829999923706055,6.885000228881836,6.800000190734862,6.8499999046325675,144400.0,-0.008708264723108927,-1.1250156463274095,1.0000000000000444,35.36589620787254,40.34551869209646,0.09488261982679269,0.14003488995485114,0.056438909131930615,-0.039654604812024985,23.619635735762827,0.0899996757507342,-0.034170925521603834,-0.12550001144409162,-0.25165363029377374,0.0006536074055905061,-0.18857682086893313,-0.06242320201925011,0.23899247978552474,16.666534211774593,-18.288488903743303,0.06307680942484115,11,0.06500005722045898,0.16250014305114746,0.04125010967254639,-0.014999866485595703,-0.08500003814697266,4,-0.030746711638764412,-3.0000000000001776,6.889999866485597,4.20008392462073,6.920000076293945,2.7777730682830444,6.9000000953674325,-0.030746711638764412
2580,2006-11-13,6.704999923706055,6.9000000953674325,6.5999999046325675,6.8499999046325675,326642.0,-0.01830161074616432,1.4489775264060318,7.25000596047044,26.41512489518594,37.801082204715215,0.20805701936328358,0.2432461993561601,0.1740576950049233,0.09140115878548372,22.492099762462285,0.30000019073486506,-0.054093474328595015,-0.2287500143051151,-0.370055042648576,-0.08744498596165418,-0.2994025284768451,-0.15809750013338508,0.34247310276498766,30.43476458083983,-5.6081358298884005,0.07065251417173046,11,0.08999991416931152,0.1875,0.1712501049041748,0.1100001335144043,0.059999942779541904,0,-0.005965691619414404,-1.1250156463274095,6.829999923706055,-3.0000000000001776,6.889999866485597,4.20008392462073,6.920000076293945,-0.005965691619414404
2581,2006-11-14,6.760000228881836,6.78000020980835,6.699999809265138,6.75,219094.0,0.008202879314185063,2.2000038146826784,-0.06896710480882158,26.41512489518594,35.901490051766054,0.1403854955325876,0.17849536341824201,0.1137750016118595,0.04060252191746905,21.30363034409762,0.080000400543212,-0.05986680884447093,-0.1617497205734253,-0.31920559483941435,-0.004293846307436233,-0.24047765770641938,-0.08302178344043121,0.24272548540535865,48.48495795162296,15.894430551797043,0.0787279371329945,11,0.029999732971191406,0.13249969482421875,0.13499987125396729,0.05499982833862305,0.009999752044677734,1,-0.012573969714352096,1.4489775264060318,6.704999923706055,-1.1250156463274095,6.829999923706055,-3.0000000000001776,6.889999866485597,-0.012573969714352096
2582,2006-11-15,6.820000171661378,6.829999923706055,6.75,6.75,144149.0,0.008875730879888799,-1.2857065006369166,6.999856952126734,35.08775892459042,34.96552390208406,0.061801922173782664,0.10663578534803975,0.05069286599416323,-0.017199273478675003,19.810738925851716,0.07999992370605469,-0.06132794251696705,-0.09074978828430069,-0.2441077322097458,0.06260815564114441,-0.1674287602470228,-0.014070816321578583,0.14245296166035448,66.6667629974285,35.99245399502844,0.07667897196272239,11,-0.030000209808350498,0.07249975204467685,0.06749999523162753,-0.005000114440918857,-0.05500030517578125,2,-0.02052790906142321,2.2000038146826784,6.760000228881836,1.4489775264060318,6.704999923706055,-1.1250156463274095,6.829999923706055,-0.02052790906142321
2583,2006-11-16,6.949999809265138,6.994999885559082,6.829999923706055,6.8400001525878915,450072.0,0.019061529960649803,-1.5384587169423414,1.5714198132165114,50.0,37.0942842006124,-0.07270843920274217,-0.02462646386334999,-0.0754614717661406,-0.14286529787140623,18.972472850837523,0.1749997138977042,-0.06482398310470927,0.039249849319459074,-0.11410809460598603,0.19260779324490418,-0.037429122643263035,0.11592882128218118,-0.34999990463257014,88.60757507167672,54.61875568198215,0.07667897196272239,11,-0.1524999141693124,-0.05749988555908292,-0.06374967098236173,-0.13499975204467862,-0.13499975204467862,3,-0.02877695176315187,-1.2857065006369166,6.820000171661378,2.2000038146826784,6.760000228881836,1.4489775264060318,6.704999923706055,-0.02877695176315187
2584,2006-11-17,6.9000000953674325,6.994999885559082,6.880000114440918,6.994999885559082,141648.0,-0.007194203635955465,1.4210531599315361,-0.8636371517994076,48.52941279592844,37.84508960867778,-0.031509077081907755,0.02259372745452115,-0.021956984021257675,-0.09261083300134398,18.088905835507003,0.11499977111816406,-0.06878065790176358,-0.008249878883360928,-0.16054021132097063,0.14404045355424877,-0.08439504510216533,0.06789528733544348,-0.2921001911163348,75.94941904330797,36.105495506241596,0.07614516621880468,11,-0.10250020027160733,-0.007500171661377841,0.0012499094009390532,-0.08500003814697354,0.0,4,-0.013768154451561876,-1.5384587169423414,6.949999809265138,-1.2857065006369166,6.820000171661378,2.2000038146826784,6.760000228881836,-0.013768154451561876
2585,2006-11-20,6.889999866485597,6.914999961853027,6.855000019073486,6.889999866485597,81348.0,-0.0014493085135679484,1.399988555951944,-0.0,46.66666195716527,39.46901461346419,-0.03192013742309552,0.029374481038643374,-0.006884021777271876,-0.08281059794886492,17.242037658723888,0.059999942779541016,-0.06979582454818978,-0.01525011062622017,-0.1664374523995722,0.13593723114713185,-0.09084378151289663,0.060343560260456286,-0.274357962608339,64.40678240067261,21.545972643108712,0.07559367088667622,11,-0.0924999713897714,0.002500057220458096,0.01125013828277499,-0.0749998092651376,0.010000228881835938,0,-0.021044990382630413,1.4210531599315361,6.9000000953674325,-1.5384587169423414,6.949999809265138,-1.2857065006369166,6.820000171661378,-0.021044990382630413
2586,2006-11-21,6.880000114440918,6.9000000953674325,6.84499979019165,6.889999866485597,151802.0,-0.001451342850283588,2.6666613685129152,-100.0,42.18750582076733,39.12178734658971,-0.02800025688943908,0.0352759589625089,0.008982805512069092,-0.07466773153020512,16.307772716089357,0.05500030517578214,-0.06428352864729714,-0.0214998722076416,-0.17120478074694834,0.12820503633166513,-0.09635232647729541,0.05335258206201221,-0.2567710509300243,53.061295985613135,11.049086036871351,0.07485245426965353,11,-0.08250021934509277,-2.384185799897409e-07,0.06624996662139893,-0.022500038146972656,-0.02500009536743164,1,-0.016715152041050008,1.399988555951944,6.889999866485597,1.4210531599315361,6.9000000953674325,-1.5384587169423414,6.949999809265138,-0.016715152041050008
2587,2006-11-22,6.8499999046325675,6.875,6.619999885559082,6.860000133514403,506994.0,-0.004360495539146969,11.750017881409919,1.000047684898104,43.54839205866023,39.3573197283729,-0.010028385067324841,0.055521352593948414,0.0402703251608445,-0.047196726385709376,15.863944360599957,0.26000022888183594,-0.06860262094112901,-0.04350006580352872,-0.18570441023979622,0.09870427863273878,-0.11460223802166247,0.027602106414605032,0.14499998092651456,61.33333841959612,15.8535934842455,0.07110217221813397,11,-0.052500009536742276,0.012500047683716708,0.11375010013580411,0.007500171661377841,0.059999942779541016,2,-0.011678821141581475,2.6666613685129152,6.880000114440918,1.399988555951944,6.889999866485597,1.4210531599315361,6.9000000953674325,-0.011678821141581475
2588,2006-11-23,6.800000190734862,6.8499999046325675,6.760000228881836,6.829999923706055,220470.0,-0.007299228407856018,1.5714305177112116,2.9999046347511853,39.84963484284075,39.85551291003603,0.02890162688259501,0.09545074737292669,0.09325954940623848,0.0015540733152308306,15.162632347384337,0.08999967575073153,-0.06741410119670554,-0.08399980068206858,-0.22443511205639677,0.056435510692259605,-0.15421745636923223,-0.013782144994904932,0.18749969482421935,48.0000813802081,1.6169606571191224,0.070217655687164,11,-0.0025002956390371978,0.029999732971192294,0.17499983310699552,0.05749988555908292,0.15999984741211026,3,-0.005147106362872522,11.750017881409919,6.8499999046325675,2.6666613685129152,6.880000114440918,1.399988555951944,6.889999866485597,-0.005147106362872522
2589,2006-11-24,6.630000114440918,6.84499979019165,6.559999942779541,6.84499979019165,488407.0,-0.025000010518466342,1.6511653695937119,7.1667196490445155,31.73652763001529,40.44677988057263,0.18723836375614322,0.2532313522962468,0.261756326307494,0.168585491127768,15.404808287118435,0.2849998474121094,-0.07959229867774198,-0.2379998922348019,-0.4149446267215513,-0.06105515774805248,-0.3264722594781766,-0.14952752499142719,0.35014977111816403,19.718357155041915,-26.472083525343365,0.08847236724337458,11,0.14749979972839355,0.17499995231628418,0.3474998474121094,0.22749996185302734,0.28999996185302734,4,0.027903459967759225,1.5714305177112116,6.800000190734862,11.750017881409919,6.8499999046325675,2.6666613685129152,6.880000114440918,0.027903459967759225
2590,2006-11-27,6.460000038146973,6.675000190734862,6.4000000953674325,6.635000228881836,420778.0,-0.02564103670581619,1.1568625251040638,0.8139556030668438,27.319579773644833,40.54727486706806,0.3562990970818536,0.40791649345062453,0.4305033373312295,0.3365941219730333,15.95701187551019,0.27500009536742986,-0.09348243036667014,-0.38499996662139857,-0.6371067948016238,-0.13289313844117334,-0.5110533807115116,-0.2589465525312855,0.5033438497009275,11.999988555908025,-34.64817176076508,0.12605341409011275,11,0.23749995231628418,0.2650001049041748,0.5212500095367432,0.39750003814697266,0.5299997329711914,0,0.06811146356381026,1.6511653695937119,6.630000114440918,1.5714305177112116,6.800000190734862,11.750017881409919,6.8499999046325675,0.06811146356381026
2591,2006-11-28,6.5,6.574999809265138,6.380000114440918,6.420000076293945,223989.0,0.006191944522728088,-1.4374985098824706,-0.4571419229323001,28.787870030536894,39.84728721217323,0.30792072445385976,0.351687692753166,0.3916235511893662,0.2954537802904147,16.830461385021614,0.19499969482421964,-0.09974926755568703,-0.3232500076293947,-0.6146580477630152,-0.03184196749577417,-0.46895402769620453,-0.17754598756258488,0.42954326029907186,24.24240672774037,-21.07372423304233,0.14570402006681027,11,0.1875,0.21500015258789062,0.4812500476837158,0.3575000762939453,0.5500001907348624,1,0.06153847621037434,1.1568625251040638,6.460000038146973,1.6511653695937119,6.630000114440918,1.5714305177112116,6.800000190734862,0.06153847621037434
2592,2006-11-29,6.539999961853027,6.619999885559082,6.510000228881836,6.5999999046325675,495138.0,0.006153840285081147,1.1999952316238705,-0.7499999999999889,32.49999642371961,37.9028423703643,0.25035316229249016,0.2920051334671543,0.34904074563558485,0.25557232465394897,17.48817957513562,0.11999988555908203,-0.08801614907591482,-0.2612500429153446,-0.5688189783243072,0.04631889249361798,-0.4150345106198259,-0.1074655752108633,0.34557984677739206,34.04253592259414,-13.271614467260932,0.1537844677044814,11,0.14750003814697266,0.17500019073486328,0.4450000524520874,0.32249999046325684,0.5300002098083505,2,0.04816514664492555,-1.4374985098824706,6.5,1.1568625251040638,6.460000038146973,1.6511653695937119,6.630000114440918,0.04816514664492555
2593,2006-11-30,6.610000133514403,6.639999866485597,6.550000190734862,6.574999809265138,530620.0,0.010703390224721332,-1.1176503587516875,-0.5833392938034743,39.10891860387707,36.85612079346969,0.14198316614180495,0.20743762207470784,0.2801192881878327,0.18601907993378752,18.107544816176894,0.09999990463256925,-0.07843045014556793,-0.1752498865127574,-0.48786991603801866,0.13737014301250383,-0.33155990127538804,-0.01893987175012679,0.2351332995808555,49.462404183864244,-1.6570624893539119,0.15631001476263048,11,0.03749990463256925,0.10500001907348722,0.3824998140335092,0.25249981880188077,0.4249997138977051,3,0.045385734922549936,1.1999952316238705,6.539999961853027,-1.4374985098824706,6.5,1.1568625251040638,6.460000038146973,0.045385734922549936
2594,2006-12-01,6.5,6.639999866485597,6.454999923706055,6.639999866485597,461048.0,-0.016641472207644004,1.6428588458485969,-3.999959128622454,39.698495111340286,36.081880032822475,0.21151989413518102,0.29848098096466735,0.38913621440218193,0.2973479080484456,19.05065869393314,0.1849999427795419,-0.08142710407343134,-0.2635000228881834,-0.5923592570957492,0.06535921131938238,-0.42792963999196587,-0.09907040578440096,0.3079227676029115,40.67791678789654,-12.5186120197409,0.1644296171037827,12,0.1400001049041748,0.21500015258789062,0.4924999475479126,0.3624999523162842,0.5149998664855966,4,0.07076923663799572,-1.1176503587516875,6.610000133514403,1.1999952316238705,6.539999961853027,-1.4374985098824706,6.5,0.07076923663799572
2595,2006-12-04,6.554999828338622,6.619999885559082,6.514999866485597,6.565000057220459,149796.0,0.008461512052095665,-1.3333298012122503,0.07143027442005215,39.69846621283238,35.805320076385264,0.11622530758098648,0.2250934801493063,0.3344167677765446,0.2442495898977457,20.269176001158222,0.11999988555908203,-0.10533295072107052,-0.18950018882751518,-0.5205416029619983,0.1415412253069679,-0.35502089589475716,-0.023979481760273202,0.2186891270113298,67.30764645792125,12.956839312713072,0.1655207070672417,12,0.07250022888183683,0.13250017166137784,0.43125009536743253,0.307500123977662,0.46000003814697443,0,0.05568272425841281,1.6428588458485969,6.5,-1.1176503587516875,6.610000133514403,1.1999952316238705,6.539999961853027,0.05568272425841281
2596,2006-12-05,6.519999980926514,6.5999999046325675,6.480000019073486,6.570000171661378,171000.0,-0.0053394124071212135,1.181822910796513,4.999904634750742,34.53606169588967,34.803950036077424,0.10592836261287619,0.24260339766033656,0.36736180305906707,0.28216427032192115,22.250061078566734,0.11999988555908114,-0.12786818349789808,-0.20550003051757848,-0.5425288353134059,0.13152877427824894,-0.37401443291549175,-0.036985628119665215,0.22219386715071554,35.13517693241523,-16.928321411008426,0.16851440239791352,12,0.09500002861022949,0.16750001907348633,0.46000003814697266,0.3424999713897705,0.48000001907348633,1,0.07208585760223607,-1.3333298012122503,6.554999828338622,1.6428588458485969,6.5,-1.1176503587516875,6.610000133514403,0.07208585760223607
2597,2006-12-06,6.545000076293945,6.554999828338622,6.494999885559082,6.554999828338622,138581.0,0.0038343704663446054,11.00028610939111,0.19999427797590805,26.589604616446294,33.330613344255816,0.03700578538064292,0.1982322429579737,0.34071622637445387,0.2590564335395271,24.337995646989956,0.05999994277954013,-0.15021346810647263,-0.16174993515014613,-0.4949208803222396,0.17142101002194732,-0.3283354077361924,0.00483553743590015,0.16821827309237936,48.6487461756357,1.1579336457375788,0.16658547258604656,12,0.06749987602233887,0.1424999237060547,0.4237499237060547,0.31749987602233887,0.5199999809265137,2,0.07715815256748937,1.181822910796513,6.519999980926514,-1.3333298012122503,6.554999828338622,1.6428588458485969,6.5,0.07715815256748937
2598,2006-12-07,6.550000190734862,6.614999771118164,6.519999980926514,6.539999961853027,175206.0,0.0007639594167503372,-2.7999771119037176,-1.0000476848981927,28.65854686813981,32.9886154818252,-0.008030697121760966,0.1754495713891382,0.33087101708735656,0.2534421223288952,26.29208556381668,0.09499979019165039,-0.17102305842498566,-0.13974983692169296,-0.4682147455021779,0.18871507165879198,-0.3039822912119359,0.024482617368549953,0.13656069985582953,51.3515115742583,7.152334930570909,0.16423245429024252,12,-0.022500038146971768,0.1374998092651376,0.4237499237060556,0.3124997615814218,0.4849996566772461,3,0.0793893077533141,11.00028610939111,6.545000076293945,1.181822910796513,6.519999980926514,-1.3333298012122503,6.554999828338622,0.0793893077533141
2599,2006-12-08,6.619999885559082,6.639999866485597,6.550000190734862,6.59499979019165,0.0,0.0106869759978383,1.769218354546434,2.4999523173757705,34.659085675209724,33.80411613755464,-0.08895239682716838,0.09371537293643506,0.25367712351381844,0.18386772543837182,27.98348085846324,0.0899996757507342,-0.1917808380403052,-0.05925014019012487,-0.3822178687332256,0.2637175883529759,-0.2207340044616748,0.10223372408142506,0.04203614293962765,87.49999999999952,43.96264629560034,0.16148386427155031,12,-0.1099998950958252,0.06750011444091797,0.35375022888183594,0.25750017166137695,0.8000001907348633,4,0.06268881707359397,-2.7999771119037176,6.550000190734862,11.00028610939111,6.545000076293945,1.181822910796513,6.519999980926514,0.06268881707359397
2600,2006-12-11,6.664999961853027,6.679999828338622,6.635000228881836,6.6500000953674325,173256.0,0.006797594723847222,1.0000000000000395,0.5999923706345369,38.251357292273525,34.855614722192044,-0.1137803877260346,0.048027336340203064,0.20717669561887764,0.13923959536520591,27.766546658912965,0.05999994277954013,-0.20657083807892374,-0.012250065803527832,-0.33504174938850806,0.3105416177814524,-0.1736459075960175,0.14914577598896184,-0.2849998474121094,92.50005960470203,48.09505615254541,0.16139584179249009,12,-0.09750008583068848,0.022500038146972656,0.3087501525878906,0.252500057220459,0.6849999427795401,0,0.052513114273936345,1.769218354546434,6.619999885559082,-2.7999771119037176,6.550000190734862,11.00028610939111,6.545000076293945,0.052513114273936345
2601,2006-12-12,6.675000190734862,6.679999828338622,6.619999885559082,6.679999828338622,131557.0,0.0015004094432213844,23.001716738197068,-0.33331214038212864,40.22347946217024,35.71377950424211,-0.10766881469162115,0.03302586433602528,0.19688970698886887,0.13079094277025138,27.569763295031148,0.05999994277954013,-0.1988388139419932,0.0020001649856560277,-0.3184337358587843,0.3224340658300964,-0.15821678543656414,0.1622171154078762,-0.28900008201599015,97.29749235127186,52.76041952397449,0.16021695042221998,12,-0.10750031471252353,0.012499809265137607,0.2987499237060556,0.24499988555908292,0.7249999046325701,1,0.05093627955586655,1.0000000000000395,6.664999961853027,1.769218354546434,6.619999885559082,-2.7999771119037176,6.550000190734862,0.05093627955586655
2602,2006-12-13,6.679999828338622,6.7150001525878915,6.619999885559082,6.679999828338622,112525.0,0.0007490093574378243,1.7142681979808416,-0.0,42.94115436118115,36.1395834772759,-0.10138248624150936,0.017918675134153794,0.19068834910114152,0.12627000285953383,27.911116665191038,0.09500026702880948,-0.16879582679075167,0.013999819755553311,-0.29894204549669645,0.3269416850078031,-0.14247111287057113,0.17047075238167775,-0.28811972522735463,82.05113157025923,36.38434368290049,0.15647093262612474,12,-0.0949997901916495,0.007500171661377841,0.283750295639039,0.24000024795532315,0.8099999427795419,2,0.04790421854561111,23.001716738197068,6.675000190734862,1.0000000000000395,6.664999961853027,1.769218354546434,6.619999885559082,0.04790421854561111
2603,2006-12-14,6.75,6.800000190734862,6.670000076293945,6.695000171661378,183687.0,0.0104790678832678,-1.4761922062115806,100.0,57.999992370605504,38.173083172749806,-0.16699673061392772,-0.07149902264597152,0.11850200827090962,0.05700076877995386,29.793304486333327,0.13000011444091708,-0.13916548763635816,0.09399998188018799,-0.19238585207047798,0.38038581583085396,-0.049192935095144996,0.23719289885552097,-0.34519509490966716,79.99992370605504,29.76815592811343,0.14319291697533282,12,-0.1099998950958252,-0.0625,0.21375012397766113,0.1700000762939453,1.1750001907348624,3,0.04666667514377165,1.7142681979808416,6.679999828338622,23.001716738197068,6.675000190734862,1.0000000000000395,6.664999961853027,0.04666667514377165
2604,2006-12-15,6.804999828338622,6.809999942779541,6.684999942779541,6.704999923706055,271693.0,0.008148122716832962,1.2727245141685488,1.8181857589970916,77.16534841791389,42.336070084425536,-0.19465229135817363,-0.14122144999863107,0.06303836182093736,0.0005842085624809812,31.742078417222675,0.125,-0.11353919828885228,0.15374982357025058,-0.1183932004283772,0.42589284756887835,0.017678311570937133,0.289821335569564,-0.3764832061096177,97.36836161311405,40.553139590531515,0.13607151199931375,12,-0.1599998474121085,-0.11749982833862216,0.16125011444091886,0.11500024795532315,0.9700002670288104,4,0.033798681098518024,-1.4761922062115806,6.75,1.7142681979808416,6.679999828338622,23.001716738197068,6.675000190734862,0.033798681098518024
2605,2006-12-18,6.744999885559082,6.835000038146973,6.675000190734862,6.809999942779541,306560.0,-0.008817038103318908,1.782600042293307,-0.6500011920940382,68.70228896489182,46.1323175587591,-0.11719034718737831,-0.09764798685506637,0.11735441433754623,0.05920332002191131,33.46520662625676,0.15999984741211026,-0.10131677443483511,0.10099987983703596,-0.1513699261526984,0.3533696858267703,-0.025185023157830777,0.2271847828319027,-0.28596459768603477,58.13949362147584,-2.680471814650403,0.12618490299486704,12,-0.07999992370605469,-0.05749988555908203,0.19875013828277588,0.17500019073486328,1.0300002098083505,0,0.10007415896033245,1.2727245141685488,6.804999828338622,-1.4761922062115806,6.75,1.7142681979808416,6.679999828338622,0.10007415896033245
2606,2006-12-19,6.764999866485597,6.764999866485597,6.690000057220459,6.710000038146973,215713.0,0.0029651565998294327,1.7272743035987754,-0.846150460330865,67.71653484179157,50.701976472686354,-0.11039113595251404,-0.13355255180232906,0.09210814175913207,0.04000051937761562,35.183772768507474,0.0749998092651376,-0.07990119433578169,0.1267498731613168,-0.10757496986003012,0.36107471618266374,0.009587451650643786,0.24391229467198983,-0.26836810358515706,67.4418037295297,3.1010525211982696,0.1171624215106734,12,-0.08749985694885343,-0.07749986648559659,0.07875001430511386,0.1275000572204581,1.2300000190734854,1,0.08647450845418536,1.782600042293307,6.744999885559082,1.2727245141685488,6.804999828338622,-1.4761922062115806,6.75,0.08647450845418536
2607,2006-12-20,6.769999980926514,6.8499999046325675,6.7150001525878915,6.7150001525878915,266419.0,0.0007391152312785643,-3.9090972143954192,0.9999999999999677,64.03508184872393,54.63270258164014,-0.08953405915379786,-0.15268141542358826,0.08326236380077212,0.033519509898209066,34.92639421914936,0.13499975204467596,-0.06065053038090351,0.13574998378753644,-0.08573479633593362,0.3572347639110065,0.025007593725801414,0.24649237384927147,-0.23953139050142092,55.55555555555583,-10.22655519194575,0.11074239006173497,12,-0.06999993324279874,-0.08249998092651367,0.07124996185302734,0.12249994277954102,1.1950001716613778,2,0.09305762425640363,1.7272743035987754,6.764999866485597,1.782600042293307,6.744999885559082,1.2727245141685488,6.804999828338622,0.09305762425640363
2608,2006-12-21,6.764999866485597,6.820000171661378,6.739999771118164,6.78000020980835,121922.0,-0.0007385693434275309,-1.4615305613427898,-0.2727343661947292,78.49462916912385,59.50331852540839,-0.05680237753191886,-0.15856773271663016,0.08041087686405746,0.036435771771281544,34.65510661316746,0.08000040054321378,-0.03099529147105784,0.1324998855590831,-0.0839668677881722,0.3489666389063384,0.02426650888545545,0.24073326223271074,-0.19618751835560655,51.428470222153,-16.805041028752704,0.10823337667362756,12,-0.029999971389771396,-0.07749986648559659,0.07625007629394442,0.1275000572204581,1.135000228881836,3,0.10716924152863339,-3.9090972143954192,6.769999980926514,1.7272743035987754,6.764999866485597,1.782600042293307,6.744999885559082,0.10716924152863339
2609,2006-12-22,6.815000057220459,6.8400001525878915,6.735000133514403,6.820000171661378,184197.0,0.0073910113409709766,3.6666596024243425,0.3333333333334123,78.26089210005324,63.94882239293946,-0.08519171368554712,-0.20448142927284962,0.02459011052850535,-0.014660155633656302,33.3064016137379,0.1050000190734881,0.007079195027054119,0.17325007915496826,-0.058068153348611595,0.4045683116585481,0.05759096290317878,0.28890919540675775,-0.2124452023101595,80.00005449576483,11.168201738853739,0.11565911625178973,12,-0.08000016212463379,-0.12750005722045898,0.029999852180480957,0.0774998664855957,1.0850000381469735,4,0.16287602702781556,-1.4615305613427898,6.764999866485597,-3.9090972143954192,6.769999980926514,1.7272743035987754,6.764999866485597,0.16287602702781556
2610,2006-12-27,6.9000000953674325,6.9000000953674325,6.755000114440918,6.755000114440918,200890.0,0.012472492653454514,-1.0000000000000122,-28.999332443252705,87.25489646093519,69.17453539280223,-0.1490227186024624,-0.2685988159150421,-0.06939254314683829,-0.09827688992032524,31.417155140941656,0.14499998092651456,0.04638417126134975,0.23625011444091903,-0.00573451846792139,0.47823474734975946,0.11525779798649882,0.35724243089533925,-0.26775183449046125,100.0,25.794295828638724,0.12099231645442028,12,-0.1400001049041757,-0.2525000572204599,-0.05500018596649259,-0.007500171661377841,0.9499998092651349,2,0.12681159245018891,3.6666596024243425,6.815000057220459,-1.4615305613427898,6.764999866485597,-3.9090972143954192,6.769999980926514,0.12681159245018891
2611,2006-12-28,6.9000000953674325,6.9000000953674325,6.820000171661378,6.855000019073486,144556.0,0.0,2.5555461365657903,0.3103453945745832,86.59793003571883,74.02528824552864,-0.12711786618717547,-0.2499082354404072,-0.07404705609899143,-0.0965601998161203,29.351287364915102,0.07999992370605469,0.07829660804550187,0.2162501096725471,-0.03470332642952734,0.46720354577462153,0.09077339162150988,0.3417268277235843,-0.23026657766179692,100.0,21.629519713306095,0.12547671805103724,12,-0.11500000953674405,-0.2599999904632577,-0.05500018596649259,-0.007500171661377841,1.0999999046325675,3,0.12681159245018891,-1.0000000000000122,6.9000000953674325,3.6666596024243425,6.815000057220459,-1.4615305613427898,6.764999866485597,0.12681159245018891
2612,2006-12-29,6.855000019073486,6.9000000953674325,6.824999809265138,6.84499979019165,53757.0,-0.006521750097388979,-2.0000000000001066,0.22222693171703034,79.04759742235517,76.36391102905638,-0.0611098113803239,-0.1898319317001267,-0.035609879163676084,-0.04976833581943385,27.653249309718486,0.07500028610229492,0.10454848270386918,0.15550003051757777,-0.0970011342361774,0.40800119527133294,0.02924944814070063,0.2817506128944549,-0.1530291804951993,72.72722018322087,-8.686678280435814,0.12625058237687753,12,-0.06749987602233887,-0.21499991416931152,-0.016250133514404297,0.03749990463256836,1.125,4,0.16630194942576781,2.5555461365657903,6.9000000953674325,-1.0000000000000122,6.9000000953674325,3.6666596024243425,6.815000057220459,0.16630194942576781
2613,2007-01-02,6.9099998474121085,6.920000076293945,6.824999809265138,6.824999809265138,108125.0,0.00802331556317859,-1.2352993975025222,8.499809269502016,78.43135604947142,76.50457854367389,-0.10172427057156863,-0.2331583065816174,-0.09376739900007891,-0.10359639256369402,26.14438159424414,0.0950002670288077,0.13089837823347228,0.19549987316131467,-0.06992727278256883,0.4609270191051982,0.06278630018937292,0.3282134461332564,-0.18030491288334094,94.59446920275334,13.374144123692176,0.13271357297194186,1,-0.11249971389770419,-0.25999975204467685,-0.0799999237060538,-0.0174999237060538,1.0,1,0.1526773268411714,-2.0000000000001066,6.855000019073486,2.5555461365657903,6.9000000953674325,-1.0000000000000122,6.9000000953674325,0.1526773268411714
2614,2007-01-03,6.960000038146973,6.960000038146973,6.860000133514403,6.880000114440918,120883.0,0.007235917776986733,1.5000000000000222,0.9411751506243956,78.6407650129534,77.60885366012518,-0.1424004022311136,-0.26027384691740885,-0.14640937940618315,-0.14988676828834002,24.28010484266131,0.09999990463256925,0.15683019489002437,0.2225000619888302,-0.044382524942207624,0.48938264891986805,0.0890587685233113,0.35594135545434913,-0.19985628093577645,100.0,19.37177640604405,0.1334412934655187,1,-0.13499999046325684,-0.28999996185302734,-0.14625012874603271,-0.06750011444091797,1.0,2,0.13505747874546348,-1.2352993975025222,6.9099998474121085,-2.0000000000001066,6.855000019073486,2.5555461365657903,6.9000000953674325,0.13505747874546348
2615,2007-01-04,6.920000076293945,6.949999809265138,6.869999885559082,6.949999809265138,69082.0,-0.0057471209243954435,4.333375719235526,-0.37499701976493016,72.47705057447945,78.13779985264605,-0.08377606006177807,-0.2018772764150718,-0.1095704782560798,-0.10509455579761351,22.31508025888793,0.09000015258789062,0.16330803338831057,0.1642500877380373,-0.09999211407024067,0.42849228954631524,0.03212898683389831,0.29637118864217626,-0.1238821885143091,71.42857142857125,-6.798175675379468,0.13212110090413903,1,-0.08249998092651367,-0.25,-0.12875008583068848,-0.0475001335144043,1.0199999809265137,3,0.1416184983047475,1.5000000000000222,6.960000038146973,-1.2352993975025222,6.9099998474121085,-2.0000000000001066,6.855000019073486,0.1416184983047475
2616,2007-01-05,6.989999771118164,7.0,6.9099998474121085,6.934999942779541,198272.0,0.010115562724344329,1.3999949137564054,-1.8333439298088912,75.40982581376944,79.40166029320666,-0.1324294748684478,-0.24755252407846484,-0.18214419873236753,-0.17096399883641222,20.260424207363187,0.09000015258789151,0.15400087451998523,0.21074979305267316,-0.04876944877424716,0.4702690348795935,0.080990172139213,0.3405094139661333,-0.16438309627240688,94.28558972430665,15.85924372947261,0.12975962091346027,1,-0.12249970436096191,-0.2999997138977051,-0.2787497043609619,-0.19749975204467773,0.8600001335144034,4,0.12303292727816961,4.333375719235526,6.920000076293945,1.5000000000000222,6.960000038146973,-1.2352993975025222,6.9099998474121085,0.12303292727816961
2617,2007-01-08,7.050000190734862,7.130000114440918,6.980000019073486,6.985000133514403,253223.0,0.008583751299193532,-2.999987284391049,1.181822910796494,75.00000000000003,79.01336816330402,-0.16599067765733277,-0.28225091969524296,-0.24584760021459484,-0.2256449831549281,18.449366304765494,0.15000009536743164,0.15756874096807305,0.24550020694732577,-0.016313318727058324,0.5073137326217099,0.11459344411013372,0.3764069697845178,-0.18950685085825647,73.77054306226043,-4.272651944606295,0.13090676283719202,1,-0.11750006675720126,-0.25750017166137606,-0.3487501144409171,-0.2675001621246329,0.8249998092651376,0,0.1347517423494018,1.3999949137564054,6.989999771118164,4.333375719235526,6.920000076293945,1.5000000000000222,6.960000038146973,0.1347517423494018
2618,2007-01-09,7.070000171661378,7.119999885559082,7.0,7.0999999046325675,305511.0,0.0028368766504147658,2.42858310626703,-0.46153394710777446,73.45133564915636,78.47897300209324,-0.15441492757155384,-0.2754171342222529,-0.2687497357659714,-0.24055439853916116,17.24721726448026,0.11999988555908203,0.16271905929047037,0.2395001888275159,-0.01915838990137697,0.49815876755640875,0.11017089946306946,0.3688294781919623,-0.16000032424926935,77.77779740070788,2.0890893789875804,0.12932928936444638,1,-0.12750005722045987,-0.2775001525878915,-0.36875009536743253,-0.28750014305114835,0.6599998474121085,1,0.12871284657950266,-2.999987284391049,7.050000190734862,1.3999949137564054,6.989999771118164,4.333375719235526,6.920000076293945,0.12871284657950266
2619,2007-01-10,7.0349998474121085,7.085000038146973,6.949999809265138,7.0250000953674325,210366.0,-0.004950540792001745,1.4545466367848916,-0.33332803509548775,76.851802794614,77.32307370583534,-0.09490620571513553,-0.21895802547488596,-0.2358285934946176,-0.20069519106976053,16.023548472829997,0.13500022888183505,0.1721557021780873,0.183749866485595,-0.07035077329721506,0.43785050626840505,0.05669954659419041,0.3108001863769996,0.09500026702880948,63.461467923559056,-13.850302991044089,0.12705031989140494,1,-0.059999704360961026,-0.24249982833862216,-0.35374975204467685,-0.252499818801879,0.5950002670288095,2,0.12437811215047523,2.42858310626703,7.070000171661378,-2.999987284391049,7.050000190734862,1.3999949137564054,6.989999771118164,0.12437811215047523
2620,2007-01-11,7.014999866485597,7.079999923706055,7.014999866485597,7.079999923706055,147816.0,-0.002842925566497234,-1.0000000000000273,-6.500166897144741,73.14810890235805,75.82864913546192,-0.06356225810249327,-0.18065475437893586,-0.2172159352755676,-0.17494526948471378,15.18269555845651,0.0650000572204581,0.17650340139824738,0.1462498903274545,-0.10198338309399002,0.394483163748899,0.02213325361673224,0.27036652703817676,0.11140024185180586,47.72722346729613,-29.55935117319349,0.12411663671072218,1,-0.03749990463256925,-0.20999979972839444,-0.3374997377395639,-0.2324998378753671,0.5350003242492658,3,0.134711359892699,1.4545466367848916,7.0349998474121085,2.42858310626703,7.070000171661378,-2.999987284391049,7.050000190734862,0.134711359892699
2621,2007-01-12,7.014999866485597,7.0900001525878915,6.9749999046325675,7.085000038146973,271082.0,0.0,1.8749918044023577,1.0769247698345754,72.8971512810412,75.14526623087147,-0.05088515901556789,-0.16219250032405164,-0.21911542608419854,-0.17049416254346728,14.014985091703092,0.11500024795532404,0.17871146553746797,0.12924990653991753,-0.10950295522432896,0.368002768304164,0.009873475657794728,0.24862633742204032,0.10787223587036099,36.11108167676871,-42.109852347765646,0.11937643088212312,1,-0.03749990463256925,-0.20999979972839444,-0.3574998378753671,-0.2324998378753671,0.4900002479553214,4,0.1318603290577498,-1.0000000000000273,7.014999866485597,1.4545466367848916,7.0349998474121085,2.42858310626703,7.070000171661378,0.1318603290577498
2622,2007-01-15,7.0,7.085000038146973,6.985000133514403,7.059999942779541,191253.0,-0.0021382561327276672,-1.2222281091219036,0.8571399377388547,71.55962339526941,74.3817403804046,-0.014699868102344915,-0.12858230335822274,-0.20767922246100046,-0.1537996405926938,13.183670496903183,0.09999990463256925,0.16735000777654285,0.09825003147125244,-0.12482128695963635,0.32132134990214123,-0.013285627744191508,0.2097856906866964,0.11941465649414162,29.411863703171438,-50.04188561451933,0.11153565921544425,1,-0.004999876022338867,-0.1875,-0.3487499952316284,-0.2174999713897705,0.4699997901916504,0,0.12142855780465256,1.8749918044023577,7.014999866485597,-1.0000000000000273,7.014999866485597,1.4545466367848916,7.0349998474121085,0.12142855780465256
2623,2007-01-16,7.065000057220459,7.065000057220459,7.0,7.0,97630.0,0.009285722460065537,1.0,-1.0833353201567206,72.32141184564779,73.67959002848174,-0.06191160985212463,-0.17789407290440273,-0.27394920900447595,-0.2170292083791221,13.206320192991075,0.06500005722045898,0.15930500468311948,0.1475000858306883,-0.07493862197216838,0.369938793633545,0.03628073192925996,0.25871943973211664,0.051026302329102435,82.14283281448974,2.6442495501954113,0.11121935390142851,1,-0.06500005722045898,-0.24000000953674316,-0.4150000810623169,-0.2825000286102295,0.5099997520446786,1,0.11464967250095315,-1.2222281091219036,7.0,1.8749918044023577,7.014999866485597,-1.0000000000000273,7.014999866485597,0.11464967250095315
2624,2007-01-17,7.0349998474121085,7.065000057220459,7.0,7.054999828338622,239402.0,-0.004246314163534937,2.24996721780476,-0.3076917433884752,63.36629643373408,72.66728401284337,-0.022522338062684888,-0.1367927875072228,-0.24575491006467054,-0.18517547943583512,13.3308467434994,0.06500005722045898,0.15766445229796044,0.10599987506866348,-0.11573020607686502,0.327729956214192,-0.004865165504100766,0.21686491564142774,0.07770598113176419,52.173750792998405,-23.709906681307857,0.11086504057276406,1,-0.014999866485594815,-0.19499969482421786,-0.4274997711181632,-0.252499818801879,0.5799999237060556,2,0.09879178205199812,1.0,7.065000057220459,-1.2222281091219036,7.0,1.8749918044023577,7.014999866485597,0.09879178205199812
2625,2007-01-18,7.420000076293945,7.699999809265138,7.1500000953674325,7.1500000953674325,1461357.0,0.054726401880941467,-3.0740722426006615,-13.50001192094028,79.2134551535064,73.08990949503637,-0.3678189500935707,-0.49395624160734464,-0.6281245474883246,-0.5662242818694327,14.904642861024236,0.6649999618530291,0.1635232958271713,0.45725009441375697,0.16061141841356896,0.753888770413945,0.3089307564136625,0.6055694324138514,-0.4700002670288077,61.379342096176394,-10.980617219936924,0.14831933800009406,1,-0.0950002670288077,-0.26000022888183594,-0.8212500810623169,-0.6375000476837158,0.13499975204467685,3,0.02830189164254837,2.24996721780476,7.0349998474121085,1.0,7.065000057220459,-1.2222281091219036,7.0,0.02830189164254837
2626,2007-01-19,7.3499999046325675,7.429999828338622,7.315000057220459,7.429999828338622,388127.0,-0.009433985302105374,1.8749970197648969,-0.29629603465723453,77.0491470095303,73.31759249609529,-0.2697495321620318,-0.3983034245980601,-0.555124633062678,-0.49168158767169867,16.563488876326264,0.11499977111816317,0.1652565325423696,0.35799992084503085,0.029776621767463318,0.6862232199225984,0.19388827130624708,0.5221115703838146,-0.3850000953674302,51.048942187969836,-20.386144014304712,0.16411164953878388,1,-0.025000095367429864,-0.1900000572204581,-0.722499966621398,-0.567499876022338,0.309999942779541,4,0.02721092363228994,-3.0740722426006615,7.420000076293945,2.24996721780476,7.0349998474121085,1.0,7.065000057220459,0.02721092363228994
2627,2007-01-22,7.4000000953674325,7.46999979019165,7.3499999046325675,7.4000000953674325,359216.0,0.006802747127023778,-1.3999885559517913,-0.0,76.92305273863953,73.7033388393712,-0.2960097266829882,-0.4202310617962999,-0.6021269840580068,-0.5369620657561489,19.199968978066323,0.11999988555908292,0.17607933436300893,0.37650010585784965,0.018418927369364013,0.7345812843463353,0.1974595166136064,0.5555406951020929,-0.42030028610229486,57.142886336976886,-10.893312517129928,0.17904058924424288,1,-0.07500028610229492,-0.24000024795532315,-0.7725001573562631,-0.617500066757203,-0.05500030517578214,0,0.014189191583824146,1.8749970197648969,7.3499999046325675,-3.0740722426006615,7.420000076293945,2.24996721780476,7.0349998474121085,0.014189191583824146
2628,2007-01-23,7.489999771118164,7.53000020980835,7.369999885559082,7.380000114440918,480359.0,0.012162118187954318,-1.461541283057624,100.0,77.89470038588628,73.81921634951256,-0.35779289500069744,-0.47761839830921815,-0.6870540626157293,-0.622149779875512,22.036302132808366,0.16000032424926758,0.18188850714116445,0.43024978637695277,0.037265627356946496,0.823233945396959,0.23375770686694963,0.6267418658869559,-0.49589396185302625,69.99998637607739,5.758850696665306,0.1964920795100033,1,-0.15249991416931152,-0.30499982833862305,-0.8537497520446777,-0.7074997425079346,-0.08999967575073153,1,-0.00267022450436305,-1.3999885559517913,7.4000000953674325,1.8749970197648969,7.3499999046325675,-3.0740722426006615,7.420000076293945,-0.00267022450436305
2629,2007-01-24,7.925000190734862,7.949999809265138,7.5250000953674325,7.5250000953674325,1259528.0,0.05807749438045162,-1.124998062849516,3.6363758528909265,87.36056514192347,75.39837815390872,-0.7300419713600705,-0.8697912497141589,-1.10988828277108,-1.052154953488122,25.183914332288843,0.46000003814697354,0.19680058448716675,0.8097501993179312,0.2745229507739806,1.344977447861882,0.5421365750459559,1.0773638235899066,-0.9167765014697249,96.87504656614516,32.15744341834122,0.2676136242719752,1,-0.46250033378600985,-0.6125001907348624,-1.261250138282775,-1.142500162124633,-0.5050001144409171,2,-0.044164084926951896,-1.461541283057624,7.489999771118164,-1.3999885559517913,7.4000000953674325,1.8749970197648969,7.3499999046325675,-0.044164084926951896
2630,2007-01-25,7.7750000953674325,7.980000019073486,7.769999980926514,7.980000019073486,458446.0,-0.0189274563731614,1.0487816224564799,-0.5124996870756896,77.5438396892029,75.91467686592668,-0.5150629770900998,-0.6860514676407368,-0.9451844213408522,-0.8997375311208211,27.95459964850314,0.21000003814697266,0.21170624165374097,0.6160001039505012,0.01575797422073233,1.21624223368027,0.3158790390856172,0.9161211688153852,-0.7291053613022953,69.17294203524162,7.85694308100215,0.3001210648648843,1,-0.2925000190734872,-0.4474999904632577,-1.1087501049041757,-0.992500066757203,-0.34500026702881037,3,-0.020578819586716257,-1.124998062849516,7.925000190734862,-1.461541283057624,7.489999771118164,-1.3999885559517913,7.4000000953674325,-0.020578819586716257
2631,2007-01-26,7.7750000953674325,7.940000057220459,7.760000228881836,7.760000228881836,242543.0,0.0,-23.00019073656102,-0.07317010764894072,76.55674968516549,76.46991312035958,-0.4424478185006615,-0.6504884463404919,-0.9319505909728489,-0.8964973024581981,30.83971325470009,0.17999982833862305,0.23080676964410785,0.572250103950501,-0.07427491487591542,1.2187751227769175,0.2489875945372928,0.8955126133637092,-0.6730590442017945,67.46033548137099,7.400857578395353,0.323262509413208,1,-0.28500008583068936,-0.4400000572204599,-1.0987501144409189,-0.992500066757203,-0.27500009536743253,4,-0.028295853933158477,1.0487816224564799,7.7750000953674325,-1.124998062849516,7.925000190734862,-1.461541283057624,7.489999771118164,-0.028295853933158477
2632,2007-01-29,7.994999885559082,8.085000038146973,7.855000019073486,7.864999771118164,396899.0,0.028295792603620917,-2.06667471993693,8.666751438471051,79.55268742506573,77.27338818473935,-0.565983228880043,-0.8228934525435037,-1.1378215545204124,-1.1111463200167986,33.957654037727515,0.3099999427795401,0.26335267412990593,0.7352499008178714,0.020411057503946672,1.4500887441317962,0.3778304791609086,1.0926693224748343,-0.8403752963189728,87.41256875790282,28.37182748722209,0.35741942165696255,1,-0.4524998664855957,-0.5949997901916504,-1.3124998807907104,-1.2124998569488525,-0.5,0,-0.04190119361378164,-23.00019073656102,7.7750000953674325,1.0487816224564799,7.7750000953674325,-1.124998062849516,7.925000190734862,-0.04190119361378164
2633,2007-01-30,7.9650001525878915,8.055000305175781,7.889999866485597,8.0,380567.0,-0.0037523118699948066,1.2758609349924899,-0.26922935847118123,79.80769407114295,79.10021014445145,-0.44130023956437636,-0.7481618671457992,-1.0979412066847392,-1.0732015304084177,37.0458029320045,0.16500043869018466,0.30062583723032255,0.6525001525878915,-0.1079187866629896,1.4129190918387726,0.27229068296245096,1.032709622213332,-0.7359455274352333,78.57144681775038,19.260004785127165,0.3802094696254407,1,-0.34750008583068936,-0.555000066757203,-1.2712501287460336,-1.182500123977662,-0.375,1,-0.07784059642419439,-2.06667471993693,7.994999885559082,-23.00019073656102,7.7750000953674325,1.0487816224564799,7.7750000953674325,-0.07784059642419439
2634,2007-01-31,7.9000000953674325,8.0,7.869999885559082,7.994999885559082,188832.0,-0.008160710103607416,1.4761922062115975,2.7142915531335583,77.57009206965088,78.91761424624528,-0.26898273522238547,-0.6420466504029649,-1.0220002372376635,-1.0004738913574434,39.84163863529859,0.13000011444091797,0.3437222470897261,0.5405000925064094,-0.2440005141333108,1.3250006991461296,0.14824978918654974,0.9327503958262691,-0.6024698371752288,43.07690727639286,-16.968697516925886,0.3922503033198601,1,-0.2000000476837167,-0.49000000953674405,-1.18875014781952,-1.117500066757203,-0.125,2,-0.06329113847646661,1.2758609349924899,7.9650001525878915,-2.06667471993693,7.994999885559082,-23.00019073656102,7.7750000953674325,-0.06329113847646661
2635,2007-02-01,7.9000000953674325,7.96999979019165,7.875,7.880000114440918,193691.0,0.0,-5.333275053643805,-0.21052657996577936,77.57009206965088,78.97549703070311,-0.21650185459868254,-0.5953889811045636,-1.0105113605122416,-0.9918694971083273,42.788564774081216,0.09499979019165039,0.38690685946737347,0.49150009155273544,-0.29980873382371964,1.2828089169291905,0.09584567886450746,0.8871545042409634,-0.5394722547788477,43.07690727639286,-19.170229107238185,0.3956544126882276,2,-0.18250012397766202,-0.4800000190734872,-1.18875014781952,-1.117500066757203,-0.1700000762939462,3,-0.060759495351773385,1.4761922062115975,7.9000000953674325,1.2758609349924899,7.9650001525878915,-2.06667471993693,7.994999885559082,-0.060759495351773385
2636,2007-02-02,7.8499999046325675,7.960000038146973,7.84499979019165,7.949999809265138,243852.0,-0.006329137991300193,-1.0909110613081794,-4.999999999999867,75.91461827896177,78.86344875740559,-0.09847349493549995,-0.5034693966070618,-0.9490440526692732,-0.9330691270436047,45.3049049825395,0.11500024795532227,0.4446362146875913,0.3984998941421498,-0.3905175598021495,1.1875173480864492,0.003991167170000587,0.793008621114299,-0.4315142882393115,2.083378864611793,-61.66032154973707,0.3945087269721495,2,-0.12249994277954013,-0.39749979972839267,-1.1462498903274527,-1.067499876022338,-0.09999990463256747,4,-0.05350319508234491,-5.333275053643805,7.9000000953674325,1.4761922062115975,7.9000000953674325,1.2758609349924899,7.9650001525878915,-0.05350319508234491
2637,2007-02-05,8.0,8.015000343322754,7.84499979019165,7.894999980926514,230739.0,0.01910829263563585,1.5185135474026639,-1.0500011920940138,77.10143413195912,78.7753080625248,-0.17255964465827844,-0.6099195936204147,-1.0846304452043993,-1.075463027417709,46.98085777680211,0.17000055313110352,0.45835374433224363,0.5009999990463259,-0.3005288990549779,1.3025288971476305,0.10023554999567352,0.9017644480969782,-0.5281932298664467,73.80944271496787,11.881162266621871,0.4007644490506523,2,-0.19499993324279785,-0.5450000762939453,-1.2874999046325684,-1.2174999713897705,-0.28999996185302734,0,-0.0625,-1.0909110613081794,7.8499999046325675,-5.333275053643805,7.9000000953674325,1.4761922062115975,7.9000000953674325,-0.0625
2638,2007-02-06,7.980000019073486,8.005000114440918,7.8400001525878915,8.0,257812.0,-0.002499997615814209,9.99992052769604,-0.1904759742235503,77.55101530132345,77.6853580802359,-0.08464490628028365,-0.5462559953630146,-1.0485400968112888,-1.046778227665916,48.72691940928809,0.16499996185302646,0.4821000183640951,0.43550002574920654,-0.36680532452435166,1.2378053760227647,0.03434735061242744,0.8366527008859856,-0.45913778749885914,79.99983651315242,16.142126735776145,0.4011526751367793,2,-0.05749988555908203,-0.5250000953674316,-1.2662498950958252,-1.2100000381469727,-0.3299999237060538,1,-0.06077695894175139,1.5185135474026639,8.0,-1.0909110613081794,7.8499999046325675,-5.333275053643805,7.9000000953674325,-0.06077695894175139
2639,2007-02-07,7.9099998474121085,7.96999979019165,7.885000228881836,7.960000038146973,178468.0,-0.008771951315045934,1.4285694822888284,2.500011920940368,67.49998467309757,76.56937418955752,-0.018993689022489768,-0.42935518511257786,-0.9574507682264004,-0.9696894854461444,51.25876627545401,0.09499979019165039,0.504866883516975,0.3217498540878285,-0.45870404910227425,1.1022037572779313,-0.0684770975072233,0.7119768056828804,-0.3440065913116941,39.99978201753588,-23.17292798646983,0.39022695159505144,2,0.01250028610229581,-0.43749976158142,-1.1862497329711905,-1.1574997901916495,-0.21000003814697088,2,-0.04045508230052752,9.99992052769604,7.980000019073486,1.5185135474026639,8.0,-1.0909110613081794,7.8499999046325675,-0.04045508230052752
2640,2007-02-08,7.960000038146973,7.96999979019165,7.880000114440918,7.96999979019165,124394.0,0.006321136750871537,17.000381479185542,0.1999942779759258,72.10144464320331,76.07434029600618,-0.04469172919827269,-0.4268111790498761,-0.979865533675591,-1.0111206968465787,53.90496058587229,0.08999967575073242,0.5234314184429767,0.3245000362396242,-0.42357757343456015,1.0725776459138077,-0.04953876859746842,0.6985388410767159,-0.3524862394828334,68.57128843984486,3.705344042979803,0.37403880483709184,2,0.0025000572204589844,-0.4825000762939453,-1.212499976158142,-1.2400000095367432,0.07999992370605469,3,-0.023241198730271195,1.4285694822888284,7.9099998474121085,9.99992052769604,7.980000019073486,1.5185135474026639,8.0,-0.023241198730271195
2641,2007-02-09,7.940000057220459,7.96999979019165,7.889999866485597,7.96999979019165,107344.0,-0.002512560405862674,4.333375719235723,3.0000476848981927,69.99999293574777,75.01292979719308,0.0013129392879012158,-0.3520069215518262,-0.9332332928914262,-0.9816230135187123,57.23880474966088,0.0799999237060538,0.48043733551964873,0.258250045776367,-0.441090112544245,0.9575902040969781,-0.09142003338393856,0.6079201249366726,-0.2942873593976927,57.14274036653729,-8.340725995433935,0.34967007916030557,2,0.007500171661376953,-0.44250011444091797,-1.1862499713897705,-1.2249999046325684,0.11000013351440252,4,-0.026448367334204637,17.000381479185542,7.960000038146973,1.4285694822888284,7.9099998474121085,9.99992052769604,7.980000019073486,-0.026448367334204637
2642,2007-02-12,7.8499999046325675,7.940000057220459,7.78000020980835,7.940000057220459,173372.0,-0.011335031730389855,2.5555461365659307,3.0000317894268664,63.333329801208436,73.18244487831147,0.07664149080969729,-0.20560322729518266,-0.8183871061907757,-0.884627806023027,60.26224720643542,0.15999984741210938,0.45919373964385457,0.12574989795684743,-0.49841507306648314,0.7499148689801771,-0.1863325875548183,0.4378323834685123,-0.16914421958386505,31.110988663986095,-32.40487689610747,0.3120824855116649,2,0.04750037193298429,-0.3324999809265128,-1.071249842643737,-1.1349997520446768,0.29000043869018644,0,-0.012738841509227772,4.333375719235723,7.940000057220459,17.000381479185542,7.960000038146973,1.4285694822888284,7.9099998474121085,-0.012738841509227772
2643,2007-02-13,7.875,7.9000000953674325,7.71999979019165,7.894999980926514,185424.0,0.0031847255632040383,10.999936422156226,0.22222163353536847,47.34041689747607,69.82359208140316,0.04194306531748815,-0.17582329520014905,-0.8199950527637991,-0.9009794187610405,63.20954586476736,0.18000030517578214,0.44235602997490453,0.11024999618530273,-0.433774799450255,0.6542747918208605,-0.16176240163247613,0.3822623940030816,-0.16181276670343614,62.000083923339844,2.5922338307372286,0.2720123978177787,2,-0.0074999332427978516,-0.3575000762939453,-1.0124999284744263,-1.119999885559082,0.2200002670288086,1,-0.020952376108320903,2.5555461365659307,7.8499999046325675,4.333375719235723,7.940000057220459,17.000381479185542,7.960000038146973,-0.020952376108320903
2644,2007-02-14,7.730000019073486,7.914999961853027,7.730000019073486,7.9000000953674325,538974.0,-0.018412695990668415,-1.1764689382804698,8.500011920940368,47.59357988778264,66.49286850564002,0.17913000718113015,0.025206371018360763,-0.6492593644302156,-0.7484855021575161,66.33939086934919,0.18499994277954102,0.39180588144814443,-0.06949999332428014,-0.49260758335046617,0.3536075967019059,-0.28105378833737404,0.14205380168881288,0.35500001907348633,4.000091552734375,-51.93472833256949,0.21155379501309324,2,0.13750004768371582,-0.21250009536743164,-0.8624999523162842,-0.9749999046325684,0.4050002098083496,2,-0.01034927859102941,10.999936422156226,7.875,2.5555461365659307,7.8499999046325675,4.333375719235723,7.940000057220459,-0.01034927859102941
2645,2007-02-15,7.630000114440918,7.75,7.4099998474121085,7.75,731371.0,-0.0129365982387869,4.666674613960231,0.7058813629682782,42.99517219805274,62.83515227442789,0.26463154616837503,0.14940572435660116,-0.5259282256095137,-0.6411777338299718,65.22913304268303,0.3400001525878915,0.3376855654644473,-0.17999989986419695,-0.5727902332772175,0.21279043354882354,-0.37639506657070676,0.01639526684231285,0.4478999233245844,39.28576598362585,-14.563622803442613,0.19639516670651017,2,0.08249998092651367,-0.10000014305114746,-0.7462500333786011,-0.875,0.5450000762939435,3,0.009174271792176558,-1.1764689382804698,7.730000019073486,10.999936422156226,7.875,2.5555461365659307,7.8499999046325675,0.009174271792176558
2646,2007-02-16,7.550000190734862,7.644999980926514,7.539999961853027,7.644999980926514,416774.0,-0.01048491775965299,1.2105315993153607,0.7916656732549804,25.13969456864119,57.06162565628146,0.33257511574989973,0.25840603125653683,-0.4219173119917601,-0.5552189792166802,64.05887550346658,0.10500001907348633,0.28620411642074206,-0.26999983787536674,-0.621492884970972,0.0814932092202394,-0.44574636142316937,-0.09425331432756412,0.5011838394165045,26.41514866067287,-22.230821334228345,0.17574652354780299,2,0.15749979019165128,-0.020000219345091885,-0.6587501764297476,-0.7950000762939444,0.550000190734866,4,0.06490063029660287,4.666674613960231,7.630000114440918,-1.1764689382804698,7.730000019073486,10.999936422156226,7.875,0.06490063029660287
2647,2007-02-19,7.505000114440918,7.670000076293945,7.480000019073486,7.545000076293945,703087.0,-0.005960274855246639,-3.2222163353537066,0.42105315993153214,24.72529487898315,51.19210116491031,0.33522816052636895,0.3285191236070535,-0.3537400471085057,-0.5043814124646726,62.56066622776596,0.19000005722045898,0.2305092285980308,-0.32024991512298584,-0.6476395018287704,0.007139671582798712,-0.4839447084758781,-0.15655512177009356,0.5205365484008784,18.811929802032505,-24.97262500400485,0.16369479335289222,2,0.18499970436096191,0.029999971389770508,-0.6137501001358032,-0.75,0.5450000762939435,0,0.072618263555422,1.2105315993153607,7.550000190734862,4.666674613960231,7.630000114440918,-1.1764689382804698,7.730000019073486,0.072618263555422
2648,2007-02-20,7.46999979019165,7.550000190734862,7.429999828338622,7.5,337928.0,-0.004663600761567022,-1.1818221226163237,0.7500059604701619,25.56819413317625,46.533013327141276,0.32439015623248313,0.3815041927917253,-0.2956525709698239,-0.4652845729288124,60.700818884920515,0.12000036239624023,0.1766976729945151,-0.35425024032592756,-0.6860439996245979,-0.022456481027258057,-0.5201471199752623,-0.1883533606765928,0.5309154000329581,11.881174095567742,-30.67129994025492,0.16589687964933475,2,0.2200000286102295,0.07250022888183594,-0.5662497282028198,-0.7149996757507324,0.7000002861022949,1,0.08969217830646214,-3.2222163353537066,7.505000114440918,1.2105315993153607,7.550000190734862,4.666674613960231,7.630000114440918,0.08969217830646214
2649,2007-02-21,7.574999809265138,7.639999866485597,7.4749999046325675,7.5,309868.0,0.014056227847737857,-1.6399993896484284,-2.499976158308859,33.502541757092274,42.24424633979561,0.1864838111816729,0.26239153314270336,-0.37812596633824924,-0.5670528014871676,58.10522910733849,0.1700000762939462,0.10503796396681153,-0.23175020217895437,-0.5777845124733849,0.11428410811547618,-0.4047673573261701,-0.05873304703173865,0.40227876724697076,48.52937876560979,5.793601914091582,0.1730171551472154,2,0.11500000953674228,-0.03249979019165128,-0.6624997854232797,-0.8199996948242196,0.7150001525878897,2,0.06864692684581297,-1.1818221226163237,7.46999979019165,-3.2222163353537066,7.505000114440918,1.2105315993153607,7.550000190734862,0.06864692684581297
2650,2007-02-22,7.614999771118164,7.744999885559082,7.53000020980835,7.550000190734862,376428.0,0.005280523149862271,-3.0952497729336965,0.866663275816031,37.9487217107436,38.68299398146181,0.10325769841394195,0.22112746669519368,-0.39612076016168807,-0.6009209786788148,55.540015570053505,0.21499967575073242,0.03050261312069047,-0.18375022411346453,-0.5401190088046111,0.17261856057768288,-0.36193461645903824,-0.0055658317678908276,0.339587656229944,58.73012989647349,10.403809124776679,0.1781843923455735,2,0.06000018119812012,0.002500295639038086,-0.6849997043609619,-0.8599996566772461,0.755000114440918,3,0.06828633925058103,-1.6399993896484284,7.574999809265138,-1.1818221226163237,7.46999979019165,-3.2222163353537066,7.505000114440918,0.06828633925058103
2651,2007-02-23,7.554999828338622,7.71999979019165,7.5250000953674325,7.690000057220459,345260.0,-0.007879178540110665,-1.000000000000009,-2.0769400061622285,24.85876741195095,34.40804260487765,0.11499511420822817,0.2780565693613317,-0.31468154162383133,-0.5345170491202706,52.92409367446322,0.19499969482421786,-0.016173517386873115,-0.23275015354156547,-0.605414516736297,0.13991420965316692,-0.41908233513893123,-0.04641797194419972,0.37780409581204566,39.68253247411823,-5.196435905277582,0.18633218159736614,2,0.1075000762939462,0.14500021934509366,-0.3124999999999991,-0.5149998664855948,1.0099997520446768,4,0.0820649075425035,-3.0952497729336965,7.614999771118164,-1.6399993896484284,7.574999809265138,-1.1818221226163237,7.46999979019165,0.0820649075425035
2652,2007-02-26,7.6599998474121085,7.7150001525878915,7.554999828338622,7.554999828338622,161694.0,0.01389808358163469,-2.047624670187726,-0.7777766004040695,33.505158440085,32.87079166516753,-0.02211651059315578,0.15459872458720625,-0.3967413220433267,-0.6329165146992812,49.94643714551096,0.16000032424926935,-0.07529991953046533,-0.11100013256073105,-0.4744428172715631,0.25244255215010103,-0.29272147491614664,0.07072120979468455,0.25189191366901653,73.01586580745148,31.23362752881725,0.18172134235541584,2,0.0025000572204598726,0.05750012397766202,-0.41750001907348544,-0.6199998855590811,0.7150001525878915,0,0.05744132412825986,-1.000000000000009,7.554999828338622,-3.0952497729336965,7.614999771118164,-1.6399993896484284,7.574999809265138,0.05744132412825986
2653,2007-02-27,7.34499979019165,7.690000057220459,7.34499979019165,7.690000057220459,370267.0,-0.0411227236939018,1.0,-3.2857162319880473,26.748980883745688,30.554725109163424,0.23445190474617217,0.44350717460274147,-0.06424503633971135,-0.3139587942661377,46.51538545102887,0.3450002670288086,-0.1409004086682124,-0.39500017166137713,-0.7929026594069413,0.0029023160841870066,-0.5939514155341588,-0.1960489277885955,0.5468162943427144,0.0,-40.27241196328369,0.19895124387278199,2,0.2025001049041748,0.37000012397766113,-0.10249996185302734,-0.30499982833862305,1.1500000953674316,1,0.09598371962987029,-2.047624670187726,7.6599998474121085,-1.000000000000009,7.554999828338622,-3.0952497729336965,7.614999771118164,0.09598371962987029
2654,2007-02-28,7.4000000953674325,7.4000000953674325,7.190000057220459,7.300000190734862,338796.0,0.0074881288967807436,3.200004768376073,-0.2898545716899977,27.049196666675883,28.782950050121553,0.1427277067918098,0.36799478049568446,-0.10252235047753988,-0.3640825853902916,43.412822179373165,0.21000003814697354,-0.1919801083137722,-0.31499986648559464,-0.7329019496575979,0.10290221668640864,-0.5239509080715967,-0.10604882489959255,0.4590070115063698,37.83785641440701,1.0977606739083896,0.2089510415860018,2,0.06749987602233798,0.2374999523162833,-0.13875019550323575,-0.3600001335144052,1.2549996376037589,2,0.10405405013556024,1.0,7.34499979019165,-2.047624670187726,7.6599998474121085,-1.000000000000009,7.554999828338622,0.10405405013556024
2655,2007-03-01,7.420000076293945,7.485000133514403,7.25,7.4000000953674325,383389.0,0.0027027000903734333,2.1333331214058675,0.19999999999998758,28.688538366020794,29.177266027608173,0.10036054568278452,0.3269536857758535,-0.10328787357039015,-0.3812756447072658,39.947417513285586,0.2350001335144034,-0.22297556940957097,-0.27099988460540736,-0.6991735090005964,0.15717373978978255,-0.48508669680300187,-0.05691307240781285,0.38548646660758923,43.39625187810957,8.855384447257492,0.21408681219759484,3,0.047499895095825195,0.2174999713897705,-0.03250014781951904,-0.25500011444091797,1.3149995803833008,3,0.11725065722554806,3.200004768376073,7.4000000953674325,1.0,7.34499979019165,-2.047624670187726,7.6599998474121085,0.11725065722554806
2656,2007-03-02,7.429999828338622,7.4650001525878915,7.269999980926514,7.449999809265138,265987.0,0.0013476754638621635,6.799902726518226,-1.0000000000001332,31.578949569884657,29.93878321548612,0.0799569770105304,0.2992162261759592,-0.09418515474256939,-0.3882221555077132,36.633402626089726,0.19500017166137784,-0.24624295836229493,-0.2400001287460336,-0.6764572005766061,0.19645694308453887,-0.45822866466131984,-0.021771592830747366,0.32624779570842666,45.71423381365183,10.295871714868653,0.21822853591528607,3,0.03750014305114835,0.20750021934509366,-0.0249997377395621,-0.24999976158142,1.2800002098083505,4,0.12651414252194515,2.1333331214058675,7.420000076293945,3.200004768376073,7.4000000953674325,1.0,7.34499979019165,0.12651414252194515
2657,2007-03-05,7.5,7.550000190734862,7.230000019073486,7.360000133514403,455310.0,0.009421288462805988,1.6666653421203859,-6.999999999999423,34.17722079282902,30.895341733225315,0.01025094689836159,0.2000956920119803,-0.14403678914744056,-0.4540125259364274,32.835454035900845,0.32000017166137606,-0.25598736516253773,-0.1449999570846554,-0.5585469100483849,0.26854699587907405,-0.35177343356652013,0.06177351939720932,0.21094781870092127,61.9999885559082,28.7070782768252,0.20677347648186462,3,-0.03250002861022949,0.13750004768371582,-0.08749997615814209,-0.31999993324279785,0.9700002670288086,0,0.1419999440511066,6.799902726518226,7.429999828338622,2.1333331214058675,7.420000076293945,3.200004768376073,7.4000000953674325,0.1419999440511066
2658,2007-03-06,7.494999885559082,7.579999923706055,7.489999771118164,7.5,213722.0,-0.0006666819254557144,-10.999745692669592,-0.0357151372100229,38.755980424590184,31.479057140725082,0.021423133043151132,0.1759171691770458,-0.11836962673078677,-0.44670500297021043,28.899482196460262,0.09000015258789062,-0.24176992742420467,-0.12575006484985352,-0.5126034613714072,0.2611033316717011,-0.31917676311063037,0.06767663341092334,0.17427211222340233,78.20511096249002,39.50464339986692,0.1934266982607772,3,-0.027499914169311523,0.12750029563903809,-0.023749828338623047,-0.2624998092651367,1.010000228881836,1,0.11741162480021505,1.6666653421203859,7.5,6.799902726518226,7.429999828338622,2.1333331214058675,7.420000076293945,0.11741162480021505
2659,2007-03-07,7.5900001525878915,7.619999885559082,7.519999980926514,7.610000133514403,476089.0,0.012675152565625902,4.000059605412171,3.9999046347507416,48.07692660382208,32.604413239956024,-0.07959593142314869,0.05872498835840556,-0.19278472682589065,-0.5380236538067633,24.837487062974102,0.125,-0.22029794245693424,-0.014749813079832919,-0.3769140448911594,0.3474144187314936,-0.19583192898549573,0.1663323028258299,0.04093008994963121,92.30775814322016,51.46380665391514,0.1810821159056632,3,-0.13500022888183683,0.012500047683714932,-0.0762500762939462,-0.3575000762939462,1.0699996948242196,2,0.1192357990483861,-10.999745692669592,7.494999885559082,1.6666653421203859,7.5,6.799902726518226,7.429999828338622,0.1192357990483861
2660,2007-03-08,7.7750000953674325,7.8499999046325675,7.5999999046325675,7.670000076293945,554001.0,0.02437416851914853,-1.0408133078241901,-5.250005960470673,59.82531532653332,36.489585230465174,-0.26766038551545,-0.14845677379303002,-0.3573655901473982,-0.7202247318474209,21.050280202906936,0.25999975204467596,-0.19202582157986559,0.17950012683868533,-0.15266824043797733,0.511668494115348,0.013415943200353553,0.3455843104770171,-0.5850000381469735,87.90325433729647,43.365579991664205,0.1660841836383314,3,-0.25500011444091886,-0.17249989509582608,-0.22000002861023038,-0.5425000190734872,0.900000095367429,3,0.11318323174402112,4.000059605412171,7.5900001525878915,-10.999745692669592,7.494999885559082,1.6666653421203859,7.5,0.11318323174402112
2661,2007-03-09,7.730000019073486,7.829999923706055,7.7249999046325675,7.800000190734862,302182.0,-0.005787791092216055,-1.6249873340763648,-0.6666681804351338,59.825315326533214,39.41404710673721,-0.2181687566986925,-0.12648077197558294,-0.29204834202838903,-0.6704236507460362,17.05840797816954,0.10500001907348722,-0.17779797617020332,0.14500005245208758,-0.15281660493375693,0.4428167098379321,-0.003908276240834674,0.29390838114500983,-0.526799964904785,80.64517617598075,31.496229411707418,0.14890832869292234,3,-0.21000003814697266,-0.12749981880187988,-0.16124999523162842,-0.497499942779541,0.8449997901916522,4,0.1300128894080157,-1.0408133078241901,7.7750000953674325,4.000059605412171,7.5900001525878915,-10.999745692669592,7.494999885559082,0.1300128894080157
2662,2007-03-12,7.75,7.855000019073486,7.735000133514403,7.760000228881836,245838.0,0.002587319647757269,-4.999999999999778,0.14286006226115808,62.389383331722755,43.3740918231791,-0.25039092704866217,-0.16269824346989648,-0.2896291446245254,-0.6860962725424686,14.299323382645252,0.125,-0.17118919404591182,0.17000002861022967,-0.11202280045861013,0.45202285767906947,0.02898861407580977,0.31101144314464957,-0.5338639488220212,71.23289102906615,16.652292247330514,0.1410114145344198,3,-0.22749996185302734,-0.14749979972839355,-0.15999996662139893,-0.5174999237060547,0.7700004577636737,0,0.12387097266412561,-1.6249873340763648,7.730000019073486,-1.0408133078241901,7.7750000953674325,4.000059605412171,7.5900001525878915,0.12387097266412561
2663,2007-03-13,7.710000038146973,7.829999923706055,7.699999809265138,7.760000228881836,223094.0,-0.005161285400390625,-2.7142545741884314,4.999904634751097,56.33803573635257,46.6284072753654,-0.17117131078870962,-0.14302651541303746,-0.2289856527278813,-0.6405205713601907,11.985577422863326,0.13000011444091708,-0.14734790919244833,0.1382500648498537,-0.11569311680066008,0.39219324650036747,0.011278474024597251,0.26522165567511014,-0.4683094282531739,56.716428532793586,1.3137816724835432,0.12697159082525675,3,-0.16750001907348633,-0.11249995231628418,-0.08000004291534424,-0.47749996185302734,0.8800001144409162,1,0.09857331065130515,-4.999999999999778,7.75,-1.6249873340763648,7.730000019073486,-1.0408133078241901,7.7750000953674325,0.09857331065130515
2664,2007-03-14,7.6500000953674325,7.764999866485597,7.565000057220459,7.5999999046325675,578691.0,-0.0077820937072213825,-2.333333333333348,-1.0000000000000355,51.612917402614336,49.175560501653564,-0.08043847894358436,-0.09415462271890096,-0.15022566181577535,-0.5752371799847023,9.151971481502558,0.1999998092651376,-0.14010789887021247,0.08225011825561612,-0.16358847572677337,0.3280887122380056,-0.040669178735578626,0.20516941524681087,-0.3837771091064459,29.310361837237675,-24.610922537480366,0.12291929699119496,3,-0.1075000762939462,-0.07000017166137784,0.03874993324279696,-0.4175000190734872,0.9699997901916495,2,0.1117647069823231,-2.7142545741884314,7.710000038146973,-4.999999999999778,7.75,-1.6249873340763648,7.730000019073486,0.1117647069823231
2665,2007-03-15,7.699999809265138,7.7750000953674325,7.610000133514403,7.7750000953674325,282562.0,0.006535910231946662,3.399982198147383,-1.4999999999999467,56.7441833644646,51.97169758994023,-0.09671385250394415,-0.14613359381904356,-0.17920801936964637,-0.6196090607756757,9.070041327870195,0.16499996185302912,-0.09121998200606818,0.12874984741211026,-0.12274834072688812,0.38024803555110864,0.003000753342610629,0.2544989414816099,-0.4102257416916508,46.551644759559245,-8.791911913112052,0.1257490940694992,3,-0.15749979019165128,-0.11999988555908292,-0.00249969959259122,-0.4674997329711923,0.8050003051757804,3,0.12467533271778009,-2.333333333333348,7.6500000953674325,-2.7142545741884314,7.710000038146973,-4.999999999999778,7.75,0.12467533271778009
2666,2007-03-16,8.039999961853027,8.069999694824219,7.630000114440918,7.739999771118164,899927.0,0.044155865066227706,1.4444444444444444,-3.9999872843909543,64.50381651603232,55.34131933696282,-0.38116995180662183,-0.4717277038768408,-0.49606329641527047,-0.9520269986538228,9.491914201570314,0.4399995803833008,-0.034422141025204134,0.44425001144409215,0.11731403526549045,0.7711859876226939,0.2807820233547913,0.607717999533393,-0.7276168562195409,94.05945455455351,39.2596690936546,0.16346798808930105,3,-0.26000022888183594,-0.4100000858306885,-0.31999993324279785,-0.807499885559082,0.6099996566772443,4,0.07898012834511037,3.399982198147383,7.699999809265138,-2.333333333333348,7.6500000953674325,-2.7142545741884314,7.710000038146973,0.07898012834511037
2667,2007-03-19,8.050000190734862,8.149999618530272,8.005000114440918,8.079999923706055,651653.0,0.00124380956831871,-1.416660706196475,-0.09999904632629585,85.07462615751557,60.48783552951008,-0.34078528427707866,-0.46251794613008457,-0.4842595378194039,-0.9551880838940683,10.481389484636598,0.1449995040893537,0.02332060162173999,0.42700023651122887,0.04559828707254887,0.808402185949908,0.23629926179188931,0.6177012112305684,-0.6921600897499314,82.90606790003197,20.29978227923487,0.19070097471933964,3,-0.21500039100646884,-0.3800003528594962,-0.32750010490417303,-0.8175001144409162,0.5349998474121112,0,0.06521734237155985,1.4444444444444444,8.039999961853027,3.399982198147383,7.699999809265138,-2.333333333333348,7.6500000953674325,0.06521734237155985
2668,2007-03-20,8.140000343322754,8.284999847412111,8.050000190734862,8.079999923706055,759653.0,0.011180142913720381,-2.9166646798432225,-2.000031789426718,85.57691999088506,64.65450146140597,-0.3684129366986788,-0.5267567903088484,-0.5516051001119147,-1.0374369637229988,12.030290707385117,0.23499965667724965,0.08123571255511575,0.4835003614425659,0.04522486805507597,0.9217758548300568,0.26436261474882095,0.7026381081363109,-0.7187874809341963,79.86117411912568,13.538489775148179,0.21913774669374522,3,-0.21500039100646884,-0.40250039100646884,-0.4325002431869507,-0.9075002670288086,0.4399995803833008,1,0.04668305877316503,-1.416660706196475,8.050000190734862,1.4444444444444444,8.039999961853027,3.399982198147383,7.699999809265138,0.04668305877316503
2669,2007-03-21,8.095000267028809,8.345000267028809,8.050000190734862,8.185000419616701,617848.0,-0.005528264667809091,-2.2777730682829205,-1.4999920527696393,81.69013390834344,67.08392574827377,-0.2729487762260083,-0.46462362523899436,-0.4828779120732243,-0.984229910126678,13.160526839689728,0.2950000762939471,0.1349093599045057,0.412500262260437,-0.06532945562078574,0.8903299801416589,0.17358540331982564,0.6514151212010484,-0.5874087061378956,65.98640073647003,-3.1026339550526103,0.23891485894061107,3,-0.1400001049041748,-0.3275001049041748,-0.4025002717971802,-0.8250002861022949,0.5749998092651367,2,0.06114884116498809,-2.9166646798432225,8.140000343322754,-1.416660706196475,8.050000190734862,1.4444444444444444,8.039999961853027,0.06114884116498809
2670,2007-03-22,8.135000228881836,8.215000152587889,8.090000152587889,8.149999618530272,158174.0,0.004941316928172235,-1.3809627611261683,0.1666596024244249,82.19177724273348,69.56908818340713,-0.28665755057667397,-0.4887262525513911,-0.49755199967807684,-1.0152279677980296,13.734729055639189,0.125,0.18600486780570424,0.42650020122528076,-0.09082206097657064,0.9438224634271322,0.16783907012435506,0.6851613323262065,-0.5269196232543756,70.62937156210486,-1.357907459335749,0.25866113110092565,3,-0.18000006675720215,-0.36750006675720215,-0.4425002336502075,-0.8650002479553223,0.4349994659423828,3,0.05961888666644932,-2.2777730682829205,8.095000267028809,-2.9166646798432225,8.140000343322754,-1.416660706196475,8.050000190734862,0.05961888666644932
2671,2007-03-23,8.175000190734862,8.180000305175781,8.085000038146973,8.100000381469728,145756.0,0.004917020372170677,1.2352993975024964,-5.000190742624974,81.69013390834341,71.71361602525386,-0.2870861614400022,-0.5058299271282847,-0.5112391195671186,-1.0461415436323707,14.36424875614582,0.0950002670288086,0.22332092867311015,0.4355001449584943,-0.11625229811885163,0.9872525880358403,0.15962392341982223,0.7113763664971673,-0.47848922573923947,49.99999999999948,-22.29014562506442,0.27587622153867286,3,-0.22000002861022772,-0.4075000286102277,-0.5537501573562604,-0.9050002098083478,0.2449998855590838,4,0.04036696220265079,-1.3809627611261683,8.135000228881836,-2.2777730682829205,8.095000267028809,-2.9166646798432225,8.140000343322754,0.04036696220265079
2672,2007-03-26,8.100000381469728,8.220000267028809,8.050000190734862,8.220000267028809,141942.0,-0.009174288381073592,1.8333373069801375,-1.60000254313803,76.6519988505498,73.97072303794243,-0.17569377335872094,-0.4175860834823819,-0.40977189436149786,-0.963117744705853,15.079891938986362,0.1700000762939471,0.2313425177525108,0.3385003089904801,-0.2345811658077146,0.9115817837886748,0.051959571591382314,0.625041046389577,-0.32567070023012423,16.949212814794365,-52.33756013452627,0.2865407373990972,3,-0.14500021934509455,-0.33250021934509455,-0.48125040531158625,-0.8175003528594988,0.34999942779541016,0,0.06790113718003887,1.2352993975024964,8.175000190734862,-1.3809627611261683,8.135000228881836,-2.2777730682829205,8.095000267028809,0.06790113718003887
2673,2007-03-27,8.050000190734862,8.180000305175781,7.980000019073486,8.180000305175781,160940.0,-0.006172862762976128,2.0769247698345743,1.0833353201567515,71.10091622715987,76.13605624066972,-0.08090015187017396,-0.3289251069958379,-0.3354350602059437,-0.904504491370064,16.475104968896627,0.20000028610229492,0.24330771905563697,0.25325009822845246,-0.2982864815470503,0.8047866780039543,-0.022518191659298026,0.5290183881162029,-0.2071900392005528,19.178116194031606,-45.247011739204865,0.27576828988775093,3,-0.07249999046325506,-0.2825000286102277,-0.4375002384185773,-0.767500162124632,0.2649993896484375,1,0.06645960679949647,1.8333373069801375,8.100000381469728,1.2352993975024964,8.175000190734862,-1.3809627611261683,8.135000228881836,0.06645960679949647
2674,2007-03-28,8.170000076293945,8.185000419616701,8.0,8.005000114440918,227344.0,0.014906817728675081,-1.1142882055138867,-1.2692293584711707,69.26828995976422,77.52762364014745,-0.13341052509369788,-0.40926393488422885,-0.42823497992550585,-1.0151859169060362,17.08743051791575,0.185000419616701,0.2554278025907486,0.33474998474121076,-0.20759867687221956,0.877098646354642,0.06357565393449605,0.6059243155479264,-0.26692711090029686,79.16660871776634,16.979670098752692,0.2711743308067156,3,-0.18249988555908203,-0.4024999141693115,-0.5537501573562622,-0.880000114440918,-0.05000019073486328,2,0.05018357938597373,2.0769247698345743,8.050000190734862,1.8333373069801375,8.100000381469728,1.2352993975024964,8.175000190734862,0.05018357938597373
2675,2007-03-29,8.289999961853027,8.449999809265138,8.159999847412111,8.170000076293945,539792.0,0.01468786835232394,-3.1428464383758654,0.7272722018322111,75.45454506046516,78.74437125619554,-0.17982849788693933,-0.48564288419488744,-0.5314912931192541,-1.1250749461149603,18.63174970498857,0.28999996185302734,0.28545911507974786,0.41124987602233887,-0.1304229161400947,0.9529226681847724,0.14041347994112208,0.6820862721035557,-0.3338957202631594,65.95746407740567,5.853161900757392,0.2708363960812166,3,-0.07500004768371582,-0.4700000286102286,-0.6737500429153442,-0.9874999523162842,-0.189999580383299,3,0.04583837348486286,-1.1142882055138867,8.170000076293945,2.0769247698345743,8.050000190734862,1.8333373069801375,8.100000381469728,0.04583837348486286
2676,2007-03-30,8.369999885559082,8.449999809265138,8.300000190734862,8.340000152587889,470162.0,0.00965017178216887,-1.7272743035988078,0.2499980131766275,76.7241365135636,77.81653907353422,-0.23255033808694137,-0.5181767754810185,-0.5912161621549714,-1.193837322637715,20.25952581988918,0.15999984741211115,0.33267464450672435,0.44424979686737043,-0.09660027130664162,0.9850998650413825,0.17382476278036485,0.7146748309543769,-0.36999988555908203,82.97873203870265,23.279052115719885,0.27042503408700613,3,-0.1549999713897705,-0.5499999523162833,-0.7237498760223389,-1.052499771118164,-0.3899998664855957,4,0.02389484014333143,-3.1428464383758654,8.289999961853027,-1.1142882055138867,8.170000076293945,2.0769247698345743,8.050000190734862,0.02389484014333143
2677,2007-04-02,8.564999580383299,8.640000343322754,8.335000038146973,8.444999694824219,829909.0,0.02329745489729973,1.259249709484065,4.000031789426541,82.50949867174522,77.4757144825187,-0.38757227345542233,-0.6633065091827408,-0.76486876331583,-1.3766708134375278,22.71963909875205,0.30500030517578125,0.37961022773096786,0.5859995126724229,0.012895342577794011,1.1591036827670518,0.29944742762510934,0.8725515977197373,-0.5019996070861801,88.63625362233478,27.379460854684098,0.2865520850473143,4,-0.2549993991851789,-0.6499993801116926,-0.8837496042251569,-1.2124996185302717,-0.5249996185302717,0,-0.016929306619167916,-1.7272743035988078,8.369999885559082,-3.1428464383758654,8.289999961853027,-1.1142882055138867,8.170000076293945,-0.016929306619167916
2678,2007-04-03,8.375,8.640000343322754,8.329999923706055,8.640000343322754,595859.0,-0.022183256239552085,1.3396227773119376,-2.2083383003918344,75.08651546685688,76.74197910013129,-0.17962152609519855,-0.4258318439361801,-0.5581911726113491,-1.1750073358029134,25.273735427512463,0.3100004196166992,0.38563989370029716,0.35199992656707835,-0.19935622185882806,0.9033560749929856,0.07632185235412514,0.6276780007800316,-0.21967996749877905,58.59371856787997,-6.427144112401329,0.27567807421295365,4,-0.06499981880187988,-0.45999979972839355,-0.6850000619888306,-1.0225000381469727,-0.434999942779541,1,0.008955201106285227,1.259249709484065,8.564999580383299,-1.7272743035988078,8.369999885559082,-3.1428464383758654,8.289999961853027,0.008955201106285227
2679,2007-04-04,8.494999885559082,8.585000038146973,8.425000190734862,8.479999542236326,335273.0,0.014328344544368044,-1.5600170899740917,-0.056604995807443916,76.23763685074587,76.08040794546599,-0.26475647622926246,-0.5002006325024935,-0.6737982834566729,-1.2815690884319562,27.717500052313547,0.21000003814697266,0.3751340671454475,0.4267498254776001,-0.12352537395874919,0.9770250249139503,0.15161222575942546,0.7018874251957747,-0.2621310033264166,69.79160250895548,2.333940961398767,0.2751375997181749,4,-0.18499970436096191,-0.5799996852874756,-0.8637499809265137,-1.1424999237060547,-0.559999942779541,2,-0.021188970877065172,1.3396227773119376,8.375,1.259249709484065,8.564999580383299,-1.7272743035988078,8.369999885559082,-0.021188970877065172
2680,2007-04-05,8.654999732971191,8.84000015258789,8.604999542236326,8.699999809265138,465882.0,0.018834590884938995,-2.2413774959879484,-2.999936423167161,73.03371508906687,75.11858363221305,-0.383574277130851,-0.6228253943706186,-0.8226198832110807,-1.4250680914368568,29.291916417254093,0.3450002670288086,0.36071401493542954,0.5427496910095222,-0.04803443476465752,1.133533816783702,0.24735762812243323,0.838141753896612,-0.35698981696411103,65.74066061377788,1.5798719843072746,0.29539206288708986,4,-0.24499964714050293,-0.6199996471405029,-1.1024997234344482,-1.2774996757507324,-0.809999942779541,3,-0.061813964635265006,-1.5600170899740917,8.494999885559082,1.3396227773119376,8.375,1.259249709484065,8.564999580383299,-0.061813964635265006
2681,2007-04-10,8.734999656677246,8.979999542236328,8.630000114440918,8.640000343322754,806020.0,0.009243203486338114,-5.086958685087821,-2.111092273131778,74.3772263732923,74.86583113473999,-0.4199463786351636,-0.6573768610246038,-0.8902814819048466,-1.4888126533031514,31.054266400689777,0.34999942779541016,0.3571807639775457,0.5724996328353882,-0.05142238229290008,1.1964216479636764,0.26053862527124316,0.8844606403995323,-0.3394314980856201,62.30768779325503,0.4966507728011038,0.3119610075641442,4,-0.25499987602233887,-0.6299998760223389,-1.182499647140503,-1.3549995422363281,-0.6849994659423846,1,-0.07269597025365748,-2.2413774959879484,8.654999732971191,-1.5600170899740917,8.494999885559082,1.3396227773119376,8.375,-0.07269597025365748
2682,2007-04-11,8.710000038146973,8.84000015258789,8.670000076293945,8.8100004196167,302097.0,-0.002862005668330281,1.125002980235081,-1.052643202762664,71.26867318107742,74.8844707962864,-0.33449434262227484,-0.5868573241104578,-0.860071982458197,-1.4484960448610442,32.78879458264727,0.1700000762939453,0.3501756834880787,0.49950001239776576,-0.13835721084443797,1.1373572356399704,0.1805714007766639,0.8184286240188676,-0.19754560282640554,58.46159037756722,-1.0221810107005496,0.31892861162110214,4,-0.2200002670288086,-0.6050002574920654,-1.1575000286102295,-1.3299999237060547,-0.7150001525878906,2,-0.08381171250015196,-5.086958685087821,8.734999656677246,-2.2413774959879484,8.654999732971191,-1.5600170899740917,8.494999885559082,-0.08381171250015196
2683,2007-04-12,8.470000267028809,8.725000381469728,8.409999847412111,8.725000381469728,495896.0,-0.027554508618489404,1.4705913152097552,2.5499914169639117,62.21500010561883,74.10077192360356,-0.03201942907841904,-0.30251077313368135,-0.6165766032496203,-1.1964950932326044,34.198197322015346,0.3150005340576172,0.3376445138290993,0.22150022983550954,-0.38034847420545503,0.823348933876475,-0.07942412218497275,0.5224245818559918,0.5099992752075195,10.526395042229112,-46.146436982658784,0.3009243520204826,4,0.09999942779541016,-0.2350006103515625,-0.9175002574920654,-1.0825002193450928,-0.31000041961669744,3,-0.050767448833460405,1.125002980235081,8.710000038146973,-5.086958685087821,8.734999656677246,-2.2413774959879484,8.654999732971191,-0.050767448833460405
2684,2007-04-13,8.505000114440918,8.595000267028809,8.390000343322754,8.555000305175781,434958.0,0.004132213259585571,2.1538422037193268,0.19607909135447735,62.09151671207537,72.61599099600471,-0.016206468864050194,-0.2847723165075742,-0.645506602703982,-1.218370046506438,36.57737204416189,0.2049999237060547,0.33748744583925117,0.2137500762939446,-0.32751407845407243,0.7550142310419616,-0.056882001080063915,0.4843821536679531,0.463599433898926,19.491513095259265,-33.95291580928383,0.27063207737400863,4,0.13499975204467773,-0.25500035285949707,-0.9600000381469727,-1.1050000190734863,-0.4300003051757795,4,-0.06643151670993241,1.4705913152097552,8.470000267028809,1.125002980235081,8.710000038146973,-5.086958685087821,8.734999656677246,-0.06643151670993241
2685,2007-04-16,8.659999847412111,8.685000419616701,8.494999885559082,8.564999580383299,419878.0,0.01822454213821989,1.6206715117234631,-1.899998092658714,64.74165243883007,71.28460387658986,-0.12650570112364612,-0.38384350713470106,-0.7925102301621498,-1.3590506477942998,39.12469161192309,0.19000053405761896,0.35686163054161213,0.3207498073577906,-0.167407261797484,0.8089068765130643,0.07667127278015329,0.5648283419354279,0.2854557327270495,45.762689947127875,-7.782113138816008,0.24407853457763704,4,-0.005000114440919745,-0.3875000476837176,-1.1312497854232806,-1.2499997615814227,-0.6499996185302752,0,-0.08371823526639244,2.1538422037193268,8.505000114440918,1.4705913152097552,8.470000267028809,1.125002980235081,8.710000038146973,-0.08371823526639244
2686,2007-04-17,8.675000190734862,8.699999809265138,8.529999732971191,8.560000419616701,198388.0,0.001732141291807654,1.0606193718427182,1.210520503940087,68.13881663619105,69.68786142819496,-0.10470252300732596,-0.3676833454392412,-0.7975633980940948,-1.35933959498802,40.36960121717394,0.1700000762939471,0.37528755984066287,0.3040001392364484,-0.18480691119816228,0.7928071896710591,0.059596614019143956,0.5484036644537529,0.24823717993164252,63.333326269075755,4.946296520977086,0.2444035252173053,4,-0.0200004577636701,-0.40250039100646795,-1.1137501001358014,-1.265000104904173,-0.7450003623962393,1,-0.09567727749789268,1.6206715117234631,8.659999847412111,2.1538422037193268,8.505000114440918,1.4705913152097552,8.470000267028809,-0.09567727749789268
2687,2007-04-18,8.574999809265138,8.685000419616701,8.529999732971191,8.659999847412111,238324.0,-0.011527421241618652,1.2962863540997303,-0.7391322375732071,66.05505068769631,68.68436534162156,-0.0035027869460630967,-0.23856605857469582,-0.6934084564342076,-1.244580943918269,41.36153783248807,0.1550006866455096,0.37466573779149215,0.1777497768402121,-0.2945842575531721,0.6500838112335963,-0.058417240356479994,0.4139167940369042,0.3269080803076161,55.223714888420346,-7.787426856385835,0.23616701719669228,4,0.11000013351440252,-0.30250000953674494,-1.0137497186660784,-1.1549997329711932,-0.6599998474121112,2,-0.06122444667147675,1.0606193718427182,8.675000190734862,1.6206715117234631,8.659999847412111,2.1538422037193268,8.505000114440918,-0.06122444667147675
2688,2007-04-19,8.520000457763674,8.564999580383299,8.409999847412111,8.520000457763674,195734.0,-0.006413918685110542,2.4445056691747187,-0.0,61.146524672257634,67.00757509956732,0.08295110699001462,-0.1619411835096205,-0.6341632261739578,-1.174194959626945,41.60889047674311,0.16499996185302734,0.3642882717058562,0.10375041961670028,-0.3554004213813968,0.5629012606147965,-0.12582500088234738,0.33332584011574795,0.36143112995908133,41.935593032628354,-18.24579888436194,0.22957542049904825,4,0.16499948501586736,-0.2475006580352801,-0.9575003385543841,-1.0675003528594988,-0.6000003814697283,3,-0.061619782159306746,1.2962863540997303,8.574999809265138,1.0606193718427182,8.675000190734862,1.6206715117234631,8.659999847412111,-0.061619782159306746
2689,2007-04-20,8.590000152587889,8.680000305175781,8.534999847412111,8.564999580383299,276110.0,0.008215926181134092,-2.411773945629612,100.0,59.868442929717254,65.5447670818618,0.03111660183116527,-0.20338285302568515,-0.6967594388364944,-1.225530352214725,41.809205295679675,0.1599998474121076,0.32613083348655536,0.14900012016296138,-0.29016872226040924,0.588168962586332,-0.07058430104872393,0.3685845413746467,0.27177418535886666,62.06907891491458,2.510161128606036,0.21958442121168573,4,0.09499979019165217,-0.3175003528594953,-1.0200001001358014,-1.1350002288818342,-0.5900001525878888,4,-0.05005824185535468,2.4445056691747187,8.520000457763674,1.2962863540997303,8.574999809265138,1.0606193718427182,8.675000190734862,-0.05005824185535468
2690,2007-04-23,8.619999885559082,8.789999961853027,8.550000190734862,8.600000381469728,349790.0,0.0034924019136548523,-2.999999999999911,0.7999618539003677,58.503416365858726,63.78101041436918,-0.0048835212784048565,-0.20573264102112176,-0.7204663485674452,-1.2337874357821352,42.14625929903356,0.23999977111816584,0.3107260784797816,0.15474987030029297,-0.26646963168320426,0.5759693722837902,-0.05585988069145564,0.3653596212920416,0.22290349260271292,55.263151290345846,-1.2782395300478697,0.21060975099174845,4,-0.004999637603759766,-0.3250000476837158,-1.0587499141693115,-1.1649999618530273,-0.7799997329711905,0,-0.06322506769483505,-2.411773945629612,8.590000152587889,2.4445056691747187,8.520000457763674,1.2962863540997303,8.574999809265138,-0.06322506769483505
2691,2007-04-24,8.505000114440918,8.664999961853027,8.465000152587889,8.619999885559082,292613.0,-0.013341040910084145,-1.0512833052936152,-5.750131133470541,47.84174192016845,61.17801805204595,0.0827632560417566,-0.06824125454900454,-0.5997355594065157,-1.0981316829878125,42.33585674766949,0.1999998092651385,0.279342845639583,0.023250102996826172,-0.37534294611726615,0.4218431521109185,-0.1760464215602191,0.22254662755387145,0.319787142327316,25.0000627417121,-26.346309559068956,0.19929652455704605,4,0.08500003814697266,-0.20000028610229492,-0.9437501430511475,-1.0325000286102295,-0.6750001907348633,1,-0.05820104396219883,-2.999999999999911,8.619999885559082,-2.411773945629612,8.590000152587889,2.4445056691747187,8.520000457763674,-0.05820104396219883
2692,2007-04-25,8.649999618530272,8.699999809265138,8.475000381469728,8.484999656677246,0.0,0.017048736289039468,-1.432445807665588,-1.4347851326024426,60.223053862494794,60.95669069169884,-0.08006170220217967,-0.1791063863401714,-0.7342995595519639,-1.2220610220925323,42.42933517018873,0.22499942779541016,0.24953963844127713,0.1407496452331518,-0.22114978295113552,0.5026490734174391,-0.040200068858991855,0.3216993593252955,0.15739616170014337,63.15781548415206,12.202395603750375,0.18094971409214367,4,-0.059999465942381036,-0.16999983787536443,-0.9449998140335065,-1.1724996566772443,-0.8099994659423801,2,-0.08323697363514859,-1.0512833052936152,8.505000114440918,-2.999999999999911,8.619999885559082,-2.411773945629612,8.590000152587889,-0.08323697363514859
2693,2007-04-26,8.585000038146973,8.755000114440918,8.574999809265138,8.75,175833.0,-0.007514402687839983,1.0571441027569128,-1.0000000000000107,53.48838584714565,60.0007872622622,0.0033146681179481163,-0.07586028549174273,-0.66021056964449,-1.1372730407886724,43.159683104812316,0.18000030517577947,0.20578022727092815,0.04900007247924876,-0.2421427390231603,0.3401428839816578,-0.09657133327195666,0.19457147823045418,0.2056999246071367,36.923063379765416,-11.168468737785837,0.14557140575120456,4,0.014999866485595703,-0.10500025749206543,-0.8325002193450937,-1.055000305175783,-0.7649998664855948,3,-0.07804310696759897,-1.432445807665588,8.649999618530272,-1.0512833052936152,8.505000114440918,-2.999999999999911,8.619999885559082,-0.07804310696759897
2694,2007-04-27,8.579999923706055,8.664999961853027,8.505000114440918,8.585000038146973,303176.0,-0.0005824245100407577,-1.0645177168382258,0.03030373089038523,46.69603598259348,57.9957187671248,0.022431188058458673,-0.040653419425098036,-0.6413172455673131,-1.1105563166029473,43.73505848181704,0.15999984741210938,0.16832677486488556,0.02349996566772461,-0.2114489572549978,0.258448888590447,-0.09397449579363659,0.1409744271290858,0.19467205427080003,35.38456572580562,-10.04178076954782,0.11747446146136134,4,0.019999980926513672,-0.10000014305114746,-0.7487499713897696,-0.9625000953674299,-0.4399995803833008,4,-0.07692305982294556,1.0571441027569128,8.585000038146973,-1.432445807665588,8.649999618530272,-1.0512833052936152,8.505000114440918,-0.07692305982294556
2695,2007-04-30,8.670000076293945,8.670000076293945,8.524999618530272,8.569999694824219,143734.0,0.01048952836692063,1.8999980926586786,-19.999618539004388,47.16158441867804,55.66491518740115,-0.07375766043065113,-0.10616855688129334,-0.7128681419609251,-1.1789742320767989,43.37503901347483,0.14500045776367365,0.16226267510954528,0.09450011253357005,-0.10907051782956323,0.2980707428967033,-0.007285202647995703,0.1962854277151358,0.08928503629674545,70.68963816276282,26.26685710299229,0.1017853151815664,4,-0.07000017166137695,-0.19000029563903809,-0.8087499141693115,-1.0225000381469727,-0.7449998855590829,0,-0.07727797813126913,-1.0645177168382258,8.579999923706055,1.0571441027569128,8.585000038146973,-1.432445807665588,8.649999618530272,-0.07727797813126913
2696,2007-05-02,8.569999694824219,8.75,8.524999618530272,8.75,134517.0,-0.01153406927217382,1.5000000000000198,-1.7999961853172863,44.26227329684868,53.24349547730697,0.01093164352196041,0.010101466055042252,-0.5926211025415267,-1.0571951559301445,43.103474739591974,0.22500038146972834,0.15193089491492984,-0.015500259399413352,-0.1947646815472126,0.1637641627483859,-0.10513247047331298,0.07413195167448627,-0.17999935150146484,33.92835855463666,-8.358450858868608,0.0896322110738999,5,0.03000020980834961,-0.08999991416931152,-0.708749532699585,-0.9224996566772461,-0.6449995040893564,2,-0.08518081309585157,1.8999980926586786,8.670000076293945,-1.0645177168382258,8.579999923706055,1.0571441027569128,8.585000038146973,-0.08518081309585157
2697,2007-05-03,8.420000076293945,8.569999694824219,8.409999847412111,8.550000190734862,235281.0,-0.01750287326391209,-1.1333231608461234,0.7222216335353608,47.78759866958,51.759170365898335,0.1526892611640296,0.1567160172605444,-0.4222496835980323,-0.8864671618181053,41.96683181237588,0.1599998474121076,0.11823483603383167,-0.15824990272522044,-0.35213724572612826,0.03563744027568738,-0.25519357422567523,-0.06130623122476564,-0.02279973983764627,2.8986148236804588,-41.61262981176709,0.09694367150045408,5,0.17999982833862305,0.059999704360961914,-0.5587499141693115,-0.7599999904632568,-0.49000024795532315,3,-0.07007127639452215,1.5000000000000198,8.569999694824219,1.8999980926586786,8.670000076293945,-1.0645177168382258,8.579999923706055,-0.07007127639452215
2698,2007-05-04,8.449999809265138,8.494999885559082,8.399999618530272,8.409999847412111,147464.0,0.0035629136222523616,-2.1666534212823674,-0.30769174338847943,47.55553784779508,50.39106980124032,0.12484443316226468,0.13979029635170015,-0.4299806565525426,-0.8954334712318275,40.78576338683433,0.09500026702881037,0.07613318537683433,-0.13200016021728267,-0.3117190851715588,0.047718764736993435,-0.22185962269442072,-0.04214069774014462,0.3000001907348615,14.285753211155106,-32.01099955324823,0.08985946247713823,5,0.1449999809265119,0.02999997138976873,-0.5887496471405047,-0.78999972343445,-0.6250000000000009,4,-0.07218931011198404,-1.1333231608461234,8.420000076293945,1.5000000000000198,8.569999694824219,1.8999980926586786,8.670000076293945,-0.07218931011198404
2699,2007-05-07,8.314999580383299,8.5,7.940000057220459,8.5,178484.0,-0.01597635880817605,5.054039703691484,-4.625014901175449,34.389108248645826,47.71170223266111,0.24220385532495747,0.27469782748765503,-0.27720623084737284,-0.7410889986051821,39.10650125053385,0.559999942779541,0.03895374582649502,-0.2580003738403338,-0.47100886125224584,-0.04499188642842178,-0.3645046175462898,-0.1514961301343778,0.4280004119873073,46.29624069799524,-0.06525562605854418,0.10650424370595594,5,0.03250050544738947,0.14500021934509455,-0.4424993991851789,-0.6499993801116926,-0.5299997329711905,0,-0.05953090002430317,-2.1666534212823674,8.449999809265138,-1.1333231608461234,8.420000076293945,1.5000000000000198,8.569999694824219,-0.05953090002430317
2700,2007-05-08,8.119999885559082,8.180000305175781,8.069999694824219,8.149999618530272,823644.0,-0.023451557987358096,1.4444279613872613,0.16216035095134126,28.40462276739659,45.55202232679757,0.4009880148037759,0.450667566012676,-0.06762130287003743,-0.5284011100762633,36.6765248789027,0.24499988555908025,0.009955365056532273,-0.42625007629394496,-0.7163294778664255,-0.13617067472146438,-0.5712897770801852,-0.28121037550770467,0.5908801094055178,22.222202599292515,-21.083985072097903,0.1450397007862407,5,0.22750020027160645,0.3399999141693115,-0.2424997091293335,-0.44749975204467773,-0.38000011444091797,1,0.002463110596742979,5.054039703691484,8.314999580383299,-2.1666534212823674,8.449999809265138,-1.1333231608461234,8.420000076293945,0.002463110596742979
2701,2007-05-09,8.100000381469728,8.229999542236326,8.085000038146973,8.085000038146973,307686.0,-0.0024629931491650936,-18.332824718672278,-0.5000158947135072,30.29043213027613,42.226175467662166,0.3995094424245842,0.4433880602896014,-0.03103397227908644,-0.49080980952861974,33.73090719354327,0.1449995040893537,-0.02407200599232695,-0.4144996166229227,-0.7526197503653336,-0.07637948288051177,-0.5835596834941281,-0.24543954975171722,0.580044415985105,25.3968914740713,-15.724267337147705,0.16906006687120573,5,0.24749970436096014,0.3599994182586652,-0.08250045776367365,-0.3750004768371591,-0.16000032424926935,2,-0.02160496080163299,1.4444279613872613,8.119999885559082,5.054039703691484,8.314999580383299,-2.1666534212823674,8.449999809265138,-0.02160496080163299
2702,2007-05-10,7.980000019073486,8.149999618530272,7.829999923706055,8.140000343322754,658203.0,-0.014814858857385427,2.5555743936845676,-10.666444147751296,28.740107960601833,39.476366813601736,0.46318449564821584,0.5332337064768193,0.10111682464184035,-0.35381668149234535,30.996271408127463,0.319999694824217,-0.06338960390825399,-0.49799997806549,-0.8990170477946684,-0.09698290833631162,-0.6985085129300792,-0.2974914432009008,0.6704429887719723,22.38807138607294,-17.860478124170175,0.2005085348645892,5,0.309999942779541,0.4249997138977051,0.03749990463256836,-0.18000006675720037,-0.07000017166137784,3,-0.006892209048516951,-18.332824718672278,8.100000381469728,1.4444279613872613,8.119999885559082,5.054039703691484,8.314999580383299,-0.006892209048516951
2703,2007-05-11,8.039999961853027,8.109999656677246,7.920000076293945,7.989999771118164,246949.0,0.007518789804026538,1.0,-0.31250055879241234,28.174566531739345,37.41842576350683,0.35508754723050373,0.46311144368663726,0.06436998359387047,-0.39742015113018603,30.06812213249632,0.18999958038330078,-0.0762211389293217,-0.41650002002716136,-0.8628665912673537,0.029866551213030945,-0.6396833056472584,-0.19331673440706432,0.5612164609440669,31.343285706558717,-5.891265282370213,0.2231832856200962,5,0.25,0.36499977111816406,0.07250022888183594,-0.1249997615814209,-0.08500003814697266,4,-0.013681608710984672,2.5555743936845676,7.980000019073486,-18.332824718672278,8.100000381469728,1.4444279613872613,8.119999885559082,-0.013681608710984672
2704,2007-05-14,7.940000057220459,8.100000381469728,7.9000000953674325,8.045000076293945,252097.0,-0.01243779914266574,-1.1621659239174165,-2.0999923706345727,24.436067716689564,34.89336835217478,0.3964469583483492,0.5466391248608335,0.1851673154158,-0.2823169981279925,29.250867542247384,0.2000002861022958,-0.12634100389026592,-0.4882499217987064,-0.9897977275078986,0.013297883910486696,-0.7390238246533034,-0.2374760189441094,0.6149433756311726,27.500059604701743,-7.146077863724987,0.25077390285459644,5,0.34999990463256836,0.4649996757507324,0.1725001335144043,-0.02499985694885254,0.045000076293944424,0,-0.014483658328282134,1.0,8.039999961853027,2.5555743936845676,7.980000019073486,-18.332824718672278,8.100000381469728,-0.014483658328282134
2705,2007-05-15,7.934999942779541,8.0,7.9099998474121085,8.0,146488.0,-0.0006297373305899079,1.7692330264461265,0.6190480515528994,26.63931494850739,32.935261869025744,0.31985966011008315,0.5212646669526286,0.2106907953681283,-0.26113135156886,28.10931493314429,0.09000015258789151,-0.16468045306414858,-0.45700004100799596,-0.991724723806243,0.07772464179025107,-0.7243623824071186,-0.18963769960887333,0.5764468795233562,26.250029802350927,-9.21903299954062,0.26736234139912346,5,0.2649998664855957,0.4699997901916504,0.17750024795532227,-0.01999974250793457,-0.059999942779541016,1,-0.018903603837316374,-1.1621659239174165,7.940000057220459,1.0,8.039999961853027,2.5555743936845676,7.980000019073486,-0.018903603837316374
2706,2007-05-16,7.84499979019165,7.9099998474121085,7.795000076293945,7.9000000953674325,402809.0,-0.011342174320969733,2.066668362092034,0.8461577962806871,15.450635871840973,29.342266002610298,0.3310130032645606,0.5753958750585326,0.32026927995138976,-0.15562403731056218,27.021587733460045,0.1399998664855957,-0.19881370724469605,-0.5055001735687252,-1.0754207353068725,0.06442038816942208,-0.7904604544377989,-0.22053989269965157,0.625560218195437,14.084444611598915,-17.1434828998926,0.28496028086907343,5,0.30250024795532227,0.5425000190734863,0.3775002956390381,0.17000031471252441,-0.1549997329711914,2,-0.01338432401295464,1.7692330264461265,7.934999942779541,-1.1621659239174165,7.940000057220459,1.0,8.039999961853027,-0.01338432401295464
2707,2007-05-17,8.050000190734862,8.119999885559082,7.820000171661378,7.860000133514403,366000.0,0.026131345573713993,-1.2222202599292888,-3.4545273269523484,29.501926348590132,27.336309169365304,0.07600099232879387,0.34682928082011877,0.1353763367514187,-0.34384761465783775,25.459350275872612,0.2999997138977042,-0.24006923668407154,-0.2742497920990008,-0.848974179091865,0.3004745948938634,-0.561611985595432,0.013112401397430418,0.3665150230847747,78.46161972140902,45.97315466098959,0.28736219349643194,5,0.09749984741211115,0.26749992370605646,0.24249958992004572,0.03499960899353205,-0.21500015258788885,3,-0.013664612535165821,2.066668362092034,7.84499979019165,1.7692330264461265,7.934999942779541,-1.1621659239174165,7.940000057220459,-0.013664612535165821
2708,2007-05-18,7.994999885559082,8.069999694824219,7.920000076293945,8.0,268206.0,-0.006832335884796925,1.0689673316101367,-0.026316383868854886,28.413290625631234,26.672329433474797,0.0666847479945627,0.37996205157563345,0.21042075642603209,-0.27214015118405044,24.681281145358223,0.14999961853027344,-0.27531907255661636,-0.3030000686645504,-0.8879462511373255,0.28194611380822465,-0.5954731599009389,-0.010526977428161999,0.3717941172584993,61.53843896627512,28.20115369201995,0.2924730912363877,5,0.017499923706054688,0.2975001335144043,0.3024998903274536,0.08999991416931152,-0.11499977111816406,4,-0.010631649701522083,-1.2222202599292888,8.050000190734862,2.066668362092034,7.84499979019165,1.7692330264461265,7.934999942779541,-0.010631649701522083
2709,2007-05-21,8.159999847412111,8.199999809265138,7.96999979019165,8.050000190734862,266557.0,0.020637894210737695,1.4210581792811021,-21.999427808507292,32.16782797052822,27.090463344933866,-0.1370236191703018,0.19088244752410866,0.064732878151613,-0.42010223412107806,23.214989933303073,0.2300000190734881,-0.3047532799901109,-0.11650009155273189,-0.6877046495034893,0.4547044663980264,-0.4021023705281106,0.16910218742264682,0.1610506412835786,90.12345969722591,58.970040065038866,0.28560227897537904,5,-0.14750003814697443,0.13250017166137518,0.24249982833862127,-0.0750000476837176,-0.3249998092651385,0,-0.02512254013963866,1.0689673316101367,7.994999885559082,-1.2222202599292888,8.050000190734862,2.066668362092034,7.84499979019165,-0.02512254013963866
2710,2007-05-22,8.074999809265138,8.220000267028809,8.060000419616701,8.199999809265138,364859.0,-0.010416671536327304,-1.0645304193738696,-1.1363671830973336,32.508837494566166,27.336952829854983,-0.06602093323064828,0.24554835530001107,0.162491451777095,-0.3197428244719287,21.274070466429436,0.1599998474121076,-0.34174763874916714,-0.174250125885008,-0.7281954791015455,0.3796952273315295,-0.45122280249327673,0.10272255072326075,0.20396664643841156,65.88226054370672,33.63073952119895,0.2769726766082688,5,-0.06749963760376154,0.21750020980834783,0.3700000047683698,0.00999999046325506,-0.32999992370605646,1,-0.011145470944466274,1.4210581792811021,8.159999847412111,1.0689673316101367,7.994999885559082,-1.2222202599292888,8.050000190734862,-0.011145470944466274
2711,2007-05-23,8.010000228881836,8.145000457763674,7.9749999046325675,8.074999809265138,298237.0,-0.008049483828931225,-1.5185224430975353,0.5199966430664205,34.58647101762078,27.98654872507931,-0.016908560108507054,0.28623793343081516,0.24120802910804073,-0.23960591060236247,19.959626751729505,0.17000055313110618,-0.35552716371170234,-0.21449971199035645,-0.7645512754240844,0.3355518514433724,-0.4895254937072213,0.060526069726507536,0.23024891646894652,47.50000298023141,11.059015610296115,0.27502578171686437,5,-0.0025000572204589844,0.2824997901916504,0.45374953746795654,0.07499957084655762,-0.16000032424926847,2,-0.016853960677187363,-1.0645304193738696,8.074999809265138,1.4210581792811021,8.159999847412111,1.0689673316101367,7.994999885559082,-0.016853960677187363
2712,2007-05-24,7.929999828338622,8.029999732971191,7.929999828338622,7.994999885559082,530919.0,-0.009987565325498271,-2.0769174338846956,1.000007336003625,31.15942905339911,28.31820011637484,0.061746772411895634,0.3262595506527637,0.33363387191027005,-0.14406117488931347,18.525778771295244,0.09999990463256925,-0.3451483658562289,-0.25850012302398806,-0.7850389279660961,0.26803868191811997,-0.5217695254950412,0.004769279447065955,0.29000043869018644,3.333248562336586,-34.426812493732406,0.26326940247105396,5,0.0775003433227548,0.36250019073486417,0.5337499380111703,0.1549999713897714,0.05500030517578125,3,-0.030264788942428567,-1.5185224430975353,8.010000228881836,-1.0645304193738696,8.074999809265138,1.4210581792811021,8.159999847412111,-0.030264788942428567
2713,2007-05-25,7.914999961853027,7.980000019073486,7.8499999046325675,7.920000076293945,166686.0,-0.0018915342762040321,1.0800018310547017,0.07692476983457328,34.12700214803752,29.394970608746835,0.06386701007740037,0.3040814666529812,0.36243058221249314,-0.11432457800378071,16.951547369238444,0.13000011444091886,-0.33917505133728554,-0.2399999856948849,-0.7451419058471718,0.2651419344574011,-0.49257094577102833,0.012570974381258537,0.27100028991699254,17.567565826016665,-18.32319892222672,0.2525709600761431,5,0.09250020980834961,0.377500057220459,0.5637499094009399,0.1699998378753662,0.04500007629394531,4,-0.010107381439244612,-2.0769174338846956,7.929999828338622,-1.5185224430975353,8.010000228881836,-1.0645304193738696,8.074999809265138,-0.010107381439244612
2714,2007-05-28,7.920000076293945,7.994999885559082,7.880000114440918,7.929999828338622,50695.0,0.0006317264011390655,-1.5555596763853494,1.999904634750919,40.65422018454924,30.952182301640374,0.0622810701565184,0.2604542153467797,0.3735041478079424,-0.10520763690720258,15.758100900898528,0.11499977111816406,-0.32007717591111273,-0.20199987888336146,-0.6754796461224437,0.2714798883557217,-0.4387397625029035,0.034740004736179664,0.23472016143798946,18.91894678373671,-17.928288427197284,0.2367398836195415,5,0.08750009536743164,0.372499942779541,0.558749794960022,0.16499972343444824,-0.010000228881836826,0,-0.005050500185316276,1.0800018310547017,7.914999961853027,-2.0769174338846956,7.929999828338622,-1.5185224430975353,8.010000228881836,-0.005050500185316276
2715,2007-05-29,8.0,8.0,7.869999885559082,7.985000133514403,814415.0,0.010101000370632551,16.33350287694313,-1.5000238424493184,45.575208542213055,34.29935704279283,-0.00841375907012143,0.13458623235832512,0.3092270278720548,-0.16984330494631372,14.49767882323865,0.13000011444091797,-0.3024322083191713,-0.08849995136261057,-0.48771089115454913,0.31071098842932887,-0.28810542125857985,0.1111055185333587,0.12594262481689533,50.84739461514448,12.033267343883551,0.1996054698959697,5,0.020000219345092773,0.29250001907348633,0.4787498712539673,0.08499979972839355,-0.05499982833862216,1,-0.020624995231628418,-1.5555596763853494,7.920000076293945,1.0800018310547017,7.914999961853027,-2.0769174338846956,7.929999828338622,-0.020624995231628418
2716,2007-05-30,7.8400001525878915,8.0,7.75,7.920000076293945,347520.0,-0.01999998092651356,1.0833353201567206,-5.333375719235407,44.01710255132216,35.912154398651936,0.16852445487246914,0.2499049905232953,0.4724537389094605,0.003628692245782439,13.056496295179358,0.25,-0.2723631234651833,-0.21199982166290265,-0.555440526447712,0.1314408831219076,-0.3837201740553082,-0.04027946927049797,0.2594670683471678,32.1429422924312,-8.387559626744213,0.17172035239240505,5,0.14499998092651278,0.41249990463256747,0.6149998903274527,0.24499964714050204,0.019999980926511896,2,-0.012117380762735164,16.33350287694313,8.0,-1.5555596763853494,7.920000076293945,1.0800018310547017,7.914999961853027,-0.012117380762735164
2717,2007-05-31,7.829999923706055,7.934999942779541,7.820000171661378,7.864999771118164,343165.0,-0.0012755393733679954,-3.1818591666523197,0.43749850988246436,40.625005321839296,37.26901158711951,0.16096276421540967,0.22497197791634171,0.4853087722313063,0.026221656366489654,12.356738797234042,0.11499977111816317,-0.24793205172065136,-0.19250004291534495,-0.502584801251917,0.11758471542122706,-0.34754242208363095,-0.037457663747058945,0.23452057513549818,31.999969482421875,-9.29225998204231,0.15504237916828592,5,0.1550002098083496,0.4225001335144043,0.6175000667572021,0.25499987602233887,0.09000015258789062,3,0.002554276005285905,1.0833353201567206,7.8400001525878915,16.33350287694313,8.0,-1.5555596763853494,7.920000076293945,0.002554276005285905
2718,2007-06-01,7.8400001525878915,7.925000190734862,7.809999942779541,7.8499999046325675,333621.0,0.0012771684520149762,-2.285713312579589,0.28570844686643426,45.145641180906765,38.710990832717115,0.14154901896485228,0.17594998882450685,0.4754369933880431,0.028680814832012125,11.704774805731601,0.11500024795532138,-0.20025316469572818,-0.1519998311996451,-0.39852077512877937,0.09452111272948915,-0.27526030316421224,-0.028739359235077977,0.19306829636950606,36.000061035156605,-6.746102822396324,0.12326047196456706,6,0.14499998092651278,0.41249990463256747,0.6949998140335074,0.24499964714050204,0.11499977111816317,4,0.018494895166379477,-3.1818591666523197,7.829999923706055,1.0833353201567206,7.8400001525878915,16.33350287694313,8.0,0.018494895166379477
2719,2007-06-04,7.820000171661378,7.940000057220459,7.760000228881836,7.8499999046325675,290327.0,-0.0025510179256708065,-1.4000038147069669,3.000047684898548,44.49762403001383,40.04307822554464,0.120969347921692,0.16544699060566703,0.49678638009793463,0.061709229736261584,12.34594435627598,0.17999982833862305,-0.1839622152526097,-0.14724984169006294,-0.3533023185360795,0.05880263515595363,-0.2502760801130721,-0.044223603267054656,0.18476143240027998,28.000068664551137,-16.137401866683902,0.1030262384230084,6,0.12750005722045898,0.42999982833862216,0.71999967098236,0.2649996280670157,0.25999975204467685,0,0.017902795832784646,-2.285713312579589,7.8400001525878915,-3.1818591666523197,7.829999923706055,1.0833353201567206,7.8400001525878915,0.017902795832784646
2720,2007-06-05,8.140000343322754,8.140000343322754,7.875,7.929999828338622,1918021.0,0.04092073716583955,1.5238066044055103,-7.000079473567536,61.568639623975876,43.041096959584095,-0.2110332596113933,-0.16124508968881734,0.18059235038267651,-0.2429501126552598,12.559200545878364,0.32000017166137606,-0.15209716362838055,0.17175030708312988,-0.03759144945689741,0.38109206362315806,0.06707942881311624,0.27642118535314353,-0.3900003433227539,100.0,49.910436617082354,0.10467087827001392,6,-0.19500017166137695,0.1099996566772461,0.3999994993209839,-0.05500054359436035,-0.2200002670288086,1,-0.02825558798646921,-1.4000038147069669,7.820000171661378,-2.285713312579589,7.8400001525878915,-3.1818591666523197,7.829999923706055,-0.02825558798646921
2721,2007-06-06,7.925000190734862,8.170000076293945,7.90500020980835,8.149999618530272,2788641.0,-0.02641279404419883,-1.0000035987793208,-1.0714232191878714,45.13618980259329,44.59407037616123,-0.01045812733771978,0.04213241844119686,0.3956892831468517,-0.013703603067553694,12.978617922021856,0.2649998664855957,-0.14219382917981083,-0.034499835968018644,-0.23510156484160039,0.1661018929055631,-0.13480070040480907,0.06580102846877178,-0.16720018386840696,40.243908112282185,-5.99831978990467,0.10030086443679077,6,0.03499984741211026,0.3249998092651376,0.6149996519088754,0.15999960899353116,0.09999942779540927,2,0.0025236568385067493,1.5238066044055103,8.140000343322754,-1.4000038147069669,7.820000171661378,-2.285713312579589,7.8400001525878915,0.0025236568385067493
2722,2007-06-07,7.925000190734862,8.069999694824219,7.9000000953674325,8.0,325199.0,0.0,-1.7199935913086182,0.3333333333333386,47.15448509748793,46.04156848165571,-0.012563046128923006,0.03984349781745866,0.39820589665424944,0.0009268908612645177,12.36996317148166,0.16999959945678622,-0.1275850230026485,-0.031749844551087314,-0.23267598686912816,0.16917629776695353,-0.13221291571010685,0.06871322660793311,-0.15071218109130768,40.243908112282185,-3.8955949543640713,0.10046307115902026,6,0.03499984741211026,0.23499965667724698,0.6149996519088754,0.15999960899353116,0.229999542236329,3,-0.008201899767327547,-1.0000035987793208,7.925000190734862,1.5238066044055103,8.140000343322754,-1.4000038147069669,7.820000171661378,-0.008201899767327547
2723,2007-06-08,7.929999828338622,8.0,7.804999828338622,7.989999771118164,333336.0,0.0006308690830827413,3.8749798835331295,0.8000012715689914,39.25233728157398,45.885803714658465,-0.016998798677732907,0.027595208392325432,0.39744475810636093,0.009697485918464643,11.911865022766015,0.19500017166137784,-0.11345887333120253,-0.02125020027160751,-0.21857108053733132,0.1760706799941154,-0.11991064040446897,0.07741023986125395,-0.1398833360290519,41.46333237190499,3.010760133034374,0.0986604401328616,6,0.030000209808350498,0.19500017166137784,0.6100000143051156,0.1549999713897714,0.19500017166137784,4,-0.0012610028072058688,-1.7199935913086182,7.925000190734862,-1.0000035987793208,7.925000190734862,1.5238066044055103,8.140000343322754,-0.0012610028072058688
2724,2007-06-11,7.824999809265138,7.929999828338622,7.804999828338622,7.929999828338622,110609.0,-0.013240860195009918,1.3809519484471409,1.7500019868233319,38.53211169712005,45.10323739853702,0.08169989009605683,0.13021409666637407,0.5016820086665765,0.12847598359773027,11.350085283781361,0.125,-0.08874560099316842,-0.12050020694732577,-0.3257446412837721,0.08474422738912057,-0.22312242411554895,-0.0178779897791026,0.3450002670288077,5.479443106834133,-28.284700619037558,0.10262221716822302,6,0.13500022888183505,0.3000001907348624,0.7124999761581412,0.25999999046325595,0.32000064849853604,0,0.016613433560342283,3.8749798835331295,7.929999828338622,-1.7199935913086182,7.925000190734862,-1.0000035987793208,7.925000190734862,0.016613433560342283
2725,2007-06-12,7.7849998474121085,7.889999866485597,7.755000114440918,7.824999809265138,742088.0,-0.005111816335850561,-1.7000104904775253,0.380951948447124,39.436607106078945,44.594293460176665,0.098335904038092,0.16696038495829502,0.5365701254779092,0.1760143521531612,10.854147618533839,0.13499975204467862,-0.070776476498148,-0.15300016403198313,-0.37045923259977,0.06445890453580372,-0.2617296983158761,-0.04427062974809015,0.37770022392273095,7.2288519828382425,-23.773426473621,0.10872953428389326,6,0.17750024795532315,0.2049999237060547,0.6187500953674325,0.29999995231628507,0.5699996948242179,1,0.03789339525703528,1.3809519484471409,7.824999809265138,3.8749798835331295,7.929999828338622,-1.7199935913086182,7.925000190734862,0.03789339525703528
2726,2007-06-13,7.739999771118164,7.8499999046325675,7.699999809265138,7.75,166320.0,-0.0057803567342269435,-2.3333298012122503,0.2500059604701508,40.77669813019692,44.611148216660844,0.14266156654604512,0.21469849496403892,0.5732510255125156,0.22948539644638544,9.971080869420096,0.15000009536742986,-0.06663020500607164,-0.19275023937225377,-0.42427785495923054,0.03877737621472299,-0.30851404716574216,-0.07698643157876539,0.4063923019409188,10.810803844597219,-22.712752652796404,0.1157638077934885,6,0.19500017166137695,0.22499990463256836,0.663750171661377,0.3450000286102295,0.46000003814697443,2,0.023255854069589743,-1.7000104904775253,7.7849998474121085,1.3809519484471409,7.824999809265138,3.8749798835331295,7.929999828338622,0.023255854069589743
2727,2007-06-14,7.940000057220459,8.050000190734862,7.605000019073486,7.739999771118164,2120177.0,0.025839831009891956,1.1190456457445273,-19.999570856379936,51.02880997597763,45.26483363833539,-0.04480612542078166,0.006360861008489316,0.36079767578027955,0.03840670870880203,9.767892364319748,0.4450001716613752,-0.07043661537426704,0.012750053405762074,-0.2121821617139723,0.23768226852549557,-0.09971605415410423,0.12521616096562926,0.1796084800109874,75.28087840871494,38.09741945207942,0.11246610755986695,6,-0.052500009536743164,-0.027499914169311523,0.46374988555908203,0.14499974250793457,0.11000013351440252,3,0.010705234344742243,-2.3333298012122503,7.739999771118164,-1.7000104904775253,7.7849998474121085,1.3809519484471409,7.824999809265138,0.010705234344742243
2728,2007-06-15,7.9099998474121085,8.024999618530272,7.815000057220459,7.96999979019165,1467605.0,-0.00377836392848252,1.4705888952779294,-0.2999992847452903,49.596765200136865,45.831404879460166,-0.004282605973657816,0.031269793004185864,0.38386465318552343,0.075807602746357,9.553723299923407,0.20999956130981268,-0.06053221330388858,-0.013000154495240501,-0.2357438839191639,0.20974357492868378,-0.12437201920720309,0.0983717102167212,0.1684400083667006,68.5392608276819,27.84562576391889,0.11137186471196209,6,-0.022499799728392667,0.002500295639038974,0.4375000000000009,0.17499995231628507,0.1700000762939462,4,0.030973437457048503,1.1190456457445273,7.940000057220459,-2.3333298012122503,7.739999771118164,-1.7000104904775253,7.7849998474121085,0.030973437457048503
2729,2007-06-18,7.954999923706055,8.060000419616701,7.929999828338622,7.934999942779541,199223.0,0.005689011019218704,-7.666645474051958,-0.3333333333333284,48.13277827681861,44.33853139644269,-0.03142365249164669,-0.03149034651966609,0.3284427542311761,0.03159930074362727,9.990297058588807,0.1500005722045925,-0.043454673300948876,0.04224991798400879,-0.15156169566445143,0.236061531632469,-0.05465588884022132,0.1391557248082389,-0.34999990463256836,76.9229882467601,35.96408176177128,0.09690580682423018,6,-0.06749987602233887,-0.04249978065490723,0.3924999237060547,0.12999987602233887,-0.0650000572204581,0,0.021370217212365095,1.4705888952779294,7.9099998474121085,1.1190456457445273,7.940000057220459,-2.3333298012122503,7.739999771118164,0.021370217212365095
2730,2007-06-19,7.985000133514403,8.039999961853027,7.914999961853027,7.9650001525878915,307951.0,0.0037712394841069585,-1.0833270417509409,0.9999999999999112,56.74417738144392,45.62830779409276,-0.09579691386943168,-0.07228490240600038,0.28299638895798385,0.004968427063086089,10.51600959004808,0.125,-0.03203188503602483,0.07675011157989431,-0.1050039487748533,0.25850417193464104,-0.014126918597479055,0.16762714175726767,-0.370900106430053,83.51643514758307,39.7304269897746,0.09087703017737346,6,-0.14750027656555087,-0.07249999046325595,0.36249971389770597,0.09999966621399015,-0.1900000572204581,1,0.020037610716839183,-7.666645474051958,7.954999923706055,1.4705888952779294,7.9099998474121085,1.1190456457445273,7.940000057220459,0.020037610716839183
2731,2007-06-20,7.875,8.114999771118164,7.755000114440918,7.989999771118164,2075128.0,-0.013775846170961725,-1.0281696951461945,-5.749994039530349,51.91489499853094,46.157242227541985,0.007112806434877328,0.02854636967566826,0.37337465835198635,0.11773245746100791,10.984396363367981,0.3599996566772461,-0.01975532638987776,-0.026500010490417836,-0.20227215002174326,0.1492721290409076,-0.11438608025608055,0.061386059275244875,-0.2519819650650028,52.941198470006455,7.347729884341305,0.08788606976566257,6,-0.015000104904174805,0.03750014305114746,0.42749977111816406,0.20999979972839355,-0.2049999237060547,2,0.06095232282366059,-1.0833270417509409,7.985000133514403,-7.666645474051958,7.954999923706055,1.4705888952779294,7.9099998474121085,0.06095232282366059
2732,2007-06-21,7.690000057220459,7.889999866485597,7.625,7.8499999046325675,496710.0,-0.0234920562259735,1.208334326745018,1.3913057900585397,44.44444444444441,46.73414302341648,0.17351985118257485,0.20516304773473593,0.5370043969105218,0.30093582174002975,11.492712799795383,0.2649998664855966,-0.06268491613208393,-0.1994999647140503,-0.3983361893217854,-0.0006637401063152026,-0.29891807701791784,-0.10008185241018275,0.4249997138977051,13.265323996403284,-32.156075322404675,0.09941811230386749,6,0.1699998378753662,0.22250008583068848,0.5774998664855957,0.41499972343444824,-0.1550002098083505,3,0.06631986323144679,-1.0281696951461945,7.875,-1.0833270417509409,7.985000133514403,-7.666645474051958,7.954999923706055,0.06631986323144679
2733,2007-06-22,7.835000038146973,7.869999885559082,7.639999866485597,7.679999828338622,186507.0,0.01885565407640888,1.044445480535491,-0.9687522351763216,50.508469754479094,48.064849474234144,0.015228430617822752,0.05677316276452249,0.3796156105775861,0.15544320110659537,11.658166940755219,0.23000001907348544,-0.06217834318611004,-0.050499987602234064,-0.2503922016811799,0.1493922264767118,-0.15044609464170744,0.04944611943723931,0.2799997329711914,42.85717066107178,-4.570952383615463,0.09994610703947313,6,0.02499985694885254,0.0775001049041748,0.39750003814697266,0.26999974250793457,-0.2800002098083505,4,0.027440989347938594,1.208334326745018,7.690000057220459,-1.0281696951461945,7.875,-1.0833270417509409,7.985000133514403,0.027440989347938594
2734,2007-06-25,7.880000114440918,7.945000171661378,7.800000190734862,7.809999942779541,310152.0,0.005743468548162101,-2.2222334073316383,0.4516133994136423,39.16666401757303,48.034855797733485,-0.0236348464519196,0.009088723226511775,0.3213658810460398,0.11124502255908819,11.73469112587242,0.14499998092651545,-0.06443402156868316,-0.0034999132156370294,-0.20273807148435097,0.1957382450530769,-0.10311899234999444,0.09611916591872038,0.22519966125488367,52.04086399040876,10.797478062810193,0.09961907913435712,6,-0.020000219345092773,0.03250002861022949,0.27249979972839355,0.22499966621398926,-0.33500003814697266,0,0.0253806860863639,1.044445480535491,7.835000038146973,1.208334326745018,7.690000057220459,-1.0281696951461945,7.875,0.0253806860863639
2735,2007-06-26,7.835000038146973,7.889999866485597,7.7249999046325675,7.8400001525878915,232172.0,-0.005710669497514087,2.1428701180744585,-0.07143003113059082,45.63106346652054,48.574229723991664,0.03263561411242488,0.04331435926312821,0.34732335097490186,0.1567934643754132,11.902073774256957,0.16499996185302912,-0.058646330050648565,-0.040249991416930975,-0.2327263815916627,0.15222639875780075,-0.1364881865042964,0.055988203670434444,0.2605957420349121,42.85717066107178,1.4259163071556458,0.09623819508736581,6,0.02499985694885254,0.0775001049041748,0.31749987602233887,0.39999961853027344,-0.5749998092651367,1,0.007019761081153986,-2.2222334073316383,7.880000114440918,1.044445480535491,7.835000038146973,1.208334326745018,7.690000057220459,0.007019761081153986
2736,2007-06-27,7.744999885559082,7.855000019073486,7.699999809265138,7.820000171661378,265899.0,-0.01148693709632398,1.1379342096176301,14.999713904250804,41.96427811165819,47.56705951684506,0.1379237807404463,0.1326325498065728,0.41635889038508367,0.2476225635856668,11.559493178945848,0.15500020980834872,-0.0458605989894032,-0.12550013065338117,-0.32615448511423395,0.07515422380747161,-0.22582730788380712,-0.025172953422955224,0.3411839790191653,37.499944120675394,-3.9128989286609652,0.10032717723042617,6,0.125,0.1425001621246338,0.4050002098083496,0.5049998760223389,-0.3449997901916495,2,0.006455802643469566,2.1428701180744585,7.835000038146973,-2.2222334073316383,7.880000114440918,1.044445480535491,7.835000038146973,0.006455802643469566
2737,2007-06-28,7.8499999046325675,7.945000171661378,7.704999923706055,7.704999923706055,288000.0,0.013557136297608352,-2.3103486831071494,-1.933325703967871,46.7213178827826,47.24756537047237,0.02102575265185802,0.030786124762896883,0.2944059270282695,0.1416754029218481,10.972873909960706,0.24000024795532315,-0.02828154322858545,-0.02150011062622159,-0.2215029024222046,0.17850268116976054,-0.1215015065242131,0.07850128527176992,0.2269602826541144,68.85240263151253,26.31218241787883,0.10000139589799117,6,0.01999998092651456,0.03750014305114835,0.30000019073486417,0.4224998950958261,-0.6500000953674299,3,-0.0229299147166101,1.1379342096176301,7.744999885559082,2.1428701180744585,7.835000038146973,-2.2222334073316383,7.880000114440918,-0.0229299147166101
2738,2007-06-29,7.985000133514403,7.985000133514403,7.815000057220459,7.8400001525878915,176840.0,0.017197481595148556,1.344828946979006,0.9999999999999939,56.40000564574542,48.16614618924202,-0.11422930700300427,-0.09780879534044029,0.1454450000853056,0.006822779296165038,10.211206589066604,0.17000007629394442,-0.004589294198662941,0.10625011920928884,-0.09937810444316586,0.31187834286174354,0.003436007383061046,0.20906423103551663,0.08292085002654392,100.0,50.591890425597946,0.10281411182622739,6,-0.11500024795532138,-0.09750008583068759,0.16499996185302823,0.28749966621399015,-0.9300003051757812,4,-0.05635570176305538,-2.3103486831071494,7.8499999046325675,1.1379342096176301,7.744999885559082,2.1428701180744585,7.835000038146973,-0.05635570176305538
2739,2007-07-02,7.960000038146973,7.989999771118164,7.869999885559082,7.980000019073486,166316.0,-0.00313088227293834,5.000071526494605,-0.1379309210850859,57.0850189923807,48.2040174793461,-0.09883937254849062,-0.06512128845978271,0.15364941010912148,0.03294430725401831,9.15603479587069,0.11999988555908203,-0.008922228593275072,0.07425003051757795,-0.13248606591789347,0.28098612695305025,-0.029118017700158205,0.1776180787353141,0.09906252572315566,89.6552631319326,33.46959230392495,0.10336804821773607,7,-0.09000015258789062,-0.07249999046325684,0.19000005722045898,0.3124997615814209,-0.4850001335144052,0,-0.05087942309892646,1.344828946979006,7.985000133514403,-2.3103486831071494,7.8499999046325675,1.1379342096176301,7.744999885559082,-0.05087942309892646
2740,2007-07-03,7.9099998474121085,7.994999885559082,7.885000228881836,7.960000038146973,141668.0,-0.0062814309667394985,-1.2000057220786404,2.500011920940368,56.854832507329405,48.752899424768145,-0.06771806051234108,-0.035031743942187,0.1849594892432469,0.08298820643293414,9.356459239039534,0.1099996566772461,-0.010349705419167243,0.03574986457824636,-0.1336539970429902,0.2051537261994829,-0.04895206623237236,0.12045179538886508,0.14038146518061811,71.18643519865478,8.878580354987449,0.08470193081061848,7,-0.09999990463256747,-0.022499799728392667,0.24000024795532315,0.36249995231628507,-0.4049997329711905,1,-0.04614409331974623,5.000071526494605,7.960000038146973,1.344828946979006,7.985000133514403,-2.3103486831071494,7.8499999046325675,-0.04614409331974623
2741,2007-07-04,7.945000171661378,8.010000228881836,7.869999885559082,7.920000076293945,264522.0,0.004424819838741323,-1.239996948253829,-0.5000000000000089,50.23256309099995,49.39602371882987,-0.10252638309066775,-0.07215639044475886,0.13499776415330178,0.048554902212420537,9.745907064689483,0.1400003433227539,-0.012491896232324606,0.06975018978118985,-0.10114462565750326,0.24064500521988386,-0.015697217938156705,0.1551975975005364,0.09687351467949501,78.68852715311333,17.27721583869706,0.08544740771934699,7,-0.12000012397766202,-0.05750012397766202,0.2112499475479117,0.3274996280670157,-0.6950001716613778,2,-0.08621773794578802,-1.2000057220786404,7.9099998474121085,5.000071526494605,7.960000038146973,1.344828946979006,7.985000133514403,-0.08621773794578802
2742,2007-07-05,7.860000133514403,7.9749999046325675,7.855000019073486,7.949999809265138,159764.0,-0.010698557118998808,-1.3999999999999821,-3.599973297220947,47.787626303652026,49.09370777984908,0.010196387085309233,0.00814175685492824,0.19906573934281813,0.1350704916337122,10.164157138597021,0.11999988555908114,-0.0317511783011879,-0.01199984550476163,-0.18137650732552135,0.1573768163159981,-0.09668817641514149,0.07268848540561823,0.17353607909965252,23.07694188705037,-35.886424216228846,0.08468833091037992,7,-0.005000114440917081,0.02749991416931241,0.25874996185302823,0.4349997043609628,-0.5700001716613761,3,-0.058524176887169266,-1.239996948253829,7.945000171661378,-1.2000057220786404,7.9099998474121085,5.000071526494605,7.960000038146973,-0.058524176887169266
2743,2007-07-06,7.920000076293945,7.9650001525878915,7.8499999046325675,7.9000000953674325,153804.0,0.007633580376634752,1.090911061308178,-0.22222281091217852,48.47162426777476,50.12759225209372,-0.0407652172968378,-0.055490795804745474,0.1204948157332506,0.07655120280376515,10.091799140683063,0.11500024795532404,-0.03604721783626097,0.048500084877014515,-0.12021342596659856,0.2172135957206276,-0.035856670544792024,0.13285684029882106,0.10536541206782957,43.750018626414054,-12.40697290377637,0.08435675542180655,7,-0.06500005722045898,-0.03250002861022949,0.19875001907348633,0.38499975204467773,-0.4650001525878906,4,-0.0909091237491152,-1.3999999999999821,7.860000133514403,-1.239996948253829,7.945000171661378,-1.2000057220786404,7.9099998474121085,-0.0909091237491152
2744,2007-07-09,7.954999923706055,7.9749999046325675,7.9099998474121085,7.9650001525878915,140799.0,0.004419172610473865,3.333375719236039,-0.5000119209403904,48.695644241657575,50.46810122710895,-0.07152964456022559,-0.08458891496217191,0.06710898867582671,0.045565799898049875,9.9848409092164,0.06500005722045898,-0.012479414150696755,0.07699992656707799,-0.09416951966430176,0.24816937279845863,-0.008584796548611884,0.16258464968276787,0.06235825488848512,65.62487892831085,12.394602866573692,0.08558472311569024,7,-0.09999990463256836,-0.06749987602233887,0.16375017166137695,0.4099998474121094,-0.5199999809265137,0,-0.11313640527957958,1.090911061308178,7.920000076293945,-1.3999999999999821,7.860000133514403,-1.239996948253829,7.945000171661378,-0.11313640527957958
2745,2007-07-10,8.079999923706055,8.114999771118164,7.920000076293945,7.929999828338622,207952.0,0.01571338795711341,-1.294119462014221,-14.999666221627596,58.798273073170066,52.33854511172139,-0.17670395360739555,-0.19642593910942452,-0.07810497693766649,-0.07305541791057024,9.540916326221243,0.19499969482421875,-0.005239460285503483,0.18724992275238073,-0.0002397777468896578,0.3747396232516511,0.09350507250274553,0.2809947730020159,-0.4549999237060547,86.79250375621918,32.14075083646317,0.09374485024963534,7,-0.1700000762939453,-0.19249987602233887,0.01875019073486328,0.2849998474121094,-0.8899998664855957,1,-0.0748762406913479,3.333375719236039,7.954999923706055,1.090911061308178,7.920000076293945,-1.3999999999999821,7.860000133514403,-0.0748762406913479
2746,2007-07-11,7.920000076293945,8.074999809265138,7.920000076293945,8.074999809265138,329296.0,-0.01980196150035629,1.0,-1.033330896167191,60.08771287731279,53.823700111113624,0.01199122750877546,-0.02345188377344165,0.06262872888062976,0.09373494972192375,8.778353811323605,0.15999984741210938,0.012779858099638552,0.01825006008148211,-0.15511524963748613,0.19161536980045035,-0.06843259477800245,0.10493271494096668,-0.285200080871582,26.41517242620291,-32.089004614454836,0.08668265485948427,7,0.04499983787536621,-0.03250002861022949,0.17750000953674316,0.44499969482421875,-0.7649998664855957,2,-0.052398984577689656,-1.294119462014221,8.079999923706055,3.333375719236039,7.954999923706055,1.090911061308178,7.920000076293945,-0.052398984577689656
2747,2007-07-12,8.024999618530272,8.064999580383299,7.9000000953674325,7.934999942779541,247201.0,0.013257517831421373,-1.0625016763872415,-0.5806440696737016,58.63634156787462,54.07218188023909,-0.07328026408866162,-0.12833686500708197,-0.0559784013319371,-0.003076043465073397,9.242988158706614,0.16499948501586648,0.027304022388140226,0.11899962425231791,-0.0622997344596552,0.30029898296429103,0.02834994489633136,0.20964930360830447,-0.38059562759399235,66.03766115754472,5.324802991492,0.09064967935598665,7,-0.04249978065490545,-0.16499972343444647,0.08000040054321467,0.3400001525878924,-0.689999580383299,3,-0.09657316577819453,1.0,7.920000076293945,-1.294119462014221,8.079999923706055,3.333375719236039,7.954999923706055,-0.09657316577819453
2748,2007-07-13,8.154999732971191,8.220000267028809,7.920000076293945,8.050000190734862,409615.0,0.016199391977631983,1.553186481397312,1.1666657836317536,61.60335532282867,54.57421925028886,-0.19738737108001558,-0.2519591736989186,-0.19932317907217367,-0.12348967738326877,10.115141922578287,0.3000001907348633,0.05949849850452882,0.23674974441528285,0.02394217290993339,0.4495573159206332,0.13034595866260723,0.34315353016795846,-0.5011838264312747,79.68734400355237,17.13903428876145,0.10640378575267517,7,-0.11999964714050293,-0.24249958992004395,-0.09499979019165039,0.21000003814697266,-0.979999542236329,4,-0.1060698711761956,-1.0625016763872415,8.024999618530272,1.0,7.920000076293945,-1.294119462014221,8.079999923706055,-0.1060698711761956
2749,2007-07-16,8.125,8.199999809265138,8.090000152587889,8.164999961853027,410412.0,-0.003678692085040902,1.0,-0.380953678474108,62.39315995481048,55.18958896667564,-0.15815243863610817,-0.21984185418650526,-0.17893972024051408,-0.08565713794981278,11.053928757407574,0.10999965667724965,0.07944187555641413,0.1982500076293947,-0.033477398027434546,0.42997741328622485,0.08238630480098053,0.3141137104578098,-0.4485367190405274,70.31243247914948,5.055490443007756,0.11586370282841495,7,-0.08999991416931152,-0.21249985694885254,-0.08249998092651367,0.23999977111816406,-0.9200000762939453,0,-0.08246154785156246,1.553186481397312,8.154999732971191,-1.0625016763872415,8.024999618530272,1.0,7.920000076293945,-0.08246154785156246
2750,2007-07-17,8.145000457763674,8.185000419616701,8.005000114440918,8.100000381469728,325671.0,0.0024615948016828426,1.8800048828125284,-1.125002980235081,68.18183788582614,57.18395283276745,-0.15791936592801026,-0.239521267065137,-0.20223592704231308,-0.09826765270659443,11.87929951551314,0.18000030517578303,0.07597132720788746,0.21025044918060498,-0.04023276237663431,0.4607336607378434,0.08500884340198489,0.3354920549592242,-0.446795697361428,76.5625721774613,7.4725714897803925,0.12524160577861934,7,-0.11000037193298517,-0.2325003147125262,-0.10250043869018732,0.2199993133544904,-0.7950005531311062,1,-0.08717010129905789,1.0,8.125,1.553186481397312,8.154999732971191,-1.0625016763872415,8.024999618530272,-0.08717010129905789
2751,2007-07-18,8.354999542236326,8.420000076293945,8.104999542236326,8.194999694824219,584225.0,0.025782574913483902,1.1724106179790184,3.555546136565891,70.95435142795968,59.75803340213497,-0.3393278570181941,-0.43396584431229357,-0.4125137616149095,-0.2986226075701044,12.293428101518888,0.31500053405761896,0.07918864462053854,0.39624955654144145,0.08520941172176144,0.7072897013611206,0.24072948413160233,0.5517696289512815,-0.6359229615690181,87.49989683811067,17.620589297207573,0.15552007240983975,7,-0.2199995517730695,-0.34249949455261053,-0.3787496089935285,0.010000228881837714,-0.9949994087219229,2,-0.13943740859907217,1.8800048828125284,8.145000457763674,1.0,8.125,1.553186481397312,8.154999732971191,-0.13943740859907217
2752,2007-07-19,8.199999809265138,8.390000343322754,8.164999961853027,8.310000419616701,394077.0,-0.018551734466008107,-1.4999999999999507,-0.6875044703526291,58.77550448441415,60.90290898176157,-0.14642545353485836,-0.2517041746542148,-0.25573107419141117,-0.13645870268730498,12.075598245009004,0.22500038146972656,0.08398393244744362,0.215749835968019,-0.08600410055651508,0.5175037724925531,0.06487286770575196,0.36662680423028604,-0.4388678188602322,55.99994659423864,-9.653343696356515,0.15087696826226696,7,-0.03999972343445002,-0.18749976158142267,-0.2500000000000018,0.13999986648559393,-0.7549996376037607,3,-0.12743897850778596,1.1724106179790184,8.354999542236326,1.8800048828125284,8.145000457763674,1.0,8.125,-0.12743897850778596
2753,2007-07-20,8.050000190734862,8.270000457763674,8.045000076293945,8.225000381469728,140997.0,-0.01829263683162441,-1.4324310391933672,1.5909019975031533,53.3333427523495,61.41820881628289,0.026768992832666427,-0.0893525663955046,-0.10758902264431036,0.024935232139851493,11.506977389125616,0.22500038146972834,0.09392517531559896,0.05500020980834819,-0.23960018900454116,0.34960060862123843,-0.09229998959809649,0.20230040921479286,-0.2493361151766127,10.843392874787867,-49.63508661892111,0.1473001994064451,7,0.10999989509582697,-0.02750015258788885,-0.15000009536742986,0.24249958992004572,-0.6150002479553205,4,-0.08881989262693646,-1.4999999999999507,8.199999809265138,1.1724106179790184,8.354999542236326,1.8800048828125284,8.145000457763674,-0.08881989262693646
2754,2007-07-23,8.079999923706055,8.100000381469728,7.980000019073486,8.069999694824219,180062.0,0.0037266748149549223,3.7999046347508267,-0.05714410275693205,56.390989843711914,61.15073290189866,0.018288408641437215,-0.10919926860028717,-0.13591223305224975,0.005741741746236428,11.2741130989189,0.12000036239624201,0.11600113959367597,0.07499995231628453,-0.21672798545194816,0.3667278900845172,-0.07086401656783181,0.22086392120040088,-0.2421756881036643,22.727248097257426,-34.89323493989352,0.1458639688841163,7,0.08000016212463379,-0.05749988555908203,-0.17999982833862305,0.21249985694885254,-0.684999942779541,0,-0.112004918504516,-1.4324310391933672,8.050000190734862,-1.4999999999999507,8.199999809265138,1.1724106179790184,8.354999542236326,-0.112004918504516
2755,2007-07-24,7.889999866485597,8.100000381469728,7.84499979019165,8.100000381469728,206136.0,-0.023514858788923232,1.4285711041932219,-20.999570856380025,48.14813506617611,59.82411314510569,0.1994801123995371,0.0897331725093009,0.053752289024705746,0.2052335649195749,10.52618234563456,0.25500059127807795,0.12978334947644754,-0.11775009632110578,-0.4037105090113764,0.16821031636916484,-0.260730302666242,0.02523011002402953,0.5300002098083487,7.826096331009564,-45.182553057574296,0.14298020634513542,7,0.24250006675720126,0.13250017166137606,0.01000022888183505,0.40249991416931064,-0.6749997138977051,1,-0.08681875213828849,3.7999046347508267,8.079999923706055,-1.4324310391933672,8.050000190734862,-1.4999999999999507,8.199999809265138,-0.08681875213828849
2756,2007-07-25,7.795000076293945,7.949999809265138,7.75,7.804999828338622,169562.0,-0.012040531280004485,-3.0000000000000178,0.04761775010614834,47.82608140947562,58.6229731275058,0.30718808415450916,0.19886692567788078,0.15020713802100882,0.30910939667317905,9.804285611530862,0.1999998092651376,0.13919831479722689,-0.2152498960494995,-0.4922729271601902,0.0617731350611912,-0.35376141160484487,-0.07673838049415416,0.6134999942779533,7.031258149068156,-47.7078699787659,0.13851151555534555,7,0.28999996185302734,0.22749996185302734,0.07999992370605469,0.4974997043609619,-0.4500002861022949,2,-0.057087898307365825,1.4285711041932219,7.889999866485597,3.7999046347508267,8.079999923706055,-1.4324310391933672,8.050000190734862,-0.057087898307365825
2757,2007-07-26,7.670000076293945,7.889999866485597,7.579999923706055,7.889999866485597,238876.0,-0.0160359203048821,1.8181839856254987,22.000524533882164,41.987166947063656,56.4433966413097,0.42078585004076885,0.32642641717856247,0.2686308993270341,0.4412309775086545,9.988924468026974,0.3099999427795419,0.12109842913968016,-0.33124990463256765,-0.6400653901788367,-0.02243441908629773,-0.48565764740570216,-0.17684216185943313,0.7121599914550778,13.043490279440146,-41.30586103716246,0.15440774277313496,7,0.3299999237060547,0.3299999237060547,0.21624994277954102,0.6224997043609619,-0.2699999809265128,3,-0.04041720204640864,-3.0000000000000178,7.795000076293945,1.4285711041932219,7.889999866485597,3.7999046347508267,8.079999923706055,-0.04041720204640864
2758,2007-07-27,7.5349998474121085,7.639999866485597,7.4650001525878915,7.605000019073486,235650.0,-0.017601072690871078,1.4999982970084935,0.31818290190366855,37.3493795938721,53.66075437898321,0.5124834025183942,0.4490059570081959,0.39712368276315413,0.5827199047469938,10.632120262935224,0.2049999237060538,0.10892813061551987,-0.4437501192092901,-0.8165046980224355,-0.07099554039614553,-0.6301274086158619,-0.25737282980271736,0.7990306116943371,11.023570014687786,-40.168677647255684,0.1863772894065724,7,0.4075002670288095,0.4075002670288095,0.35125017166137784,0.7574999332427987,-0.039999961853026456,4,-0.011944217328901607,1.8181839856254987,7.670000076293945,-3.0000000000000178,7.795000076293945,1.4285711041932219,7.889999866485597,-0.011944217328901607
2759,2007-07-30,7.554999828338622,7.730000019073486,7.5,7.5999999046325675,341297.0,0.002654277548974626,-1.9677472943290462,0.6428566562897992,33.11894542491764,49.76487743888226,0.4505009546678034,0.418568913533659,0.3653952327369021,0.5678739122453473,11.130239841882169,0.23000001907348633,0.0905749852387654,-0.4035001277923591,-0.8217684243384449,0.014768168753725774,-0.6126342760654007,-0.19436597951931667,0.7095082062463396,14.17317217494706,-31.172684951084598,0.20913414827304244,7,0.3875002861022958,0.3875002861022958,0.33125019073486417,0.6675002574920663,-0.1900000572204581,0,-0.01588350606031308,1.4999982970084935,7.5349998474121085,1.8181839856254987,7.670000076293945,-3.0000000000000178,7.795000076293945,-0.01588350606031308
2760,2007-07-31,7.545000076293945,7.710000038146973,7.519999980926514,7.610000133514403,284404.0,-0.0013235939473046354,-2.304341696624415,1.4444432670707217,36.65478361741106,45.953814348821304,0.409503906798923,0.4214286052780105,0.3660487265868051,0.5800679073530208,11.691688129113674,0.19000005722045898,0.05432198283132461,-0.39524989128112775,-0.8524665037567782,0.061966721194522734,-0.6238581975189526,-0.16664158504330207,0.6555473277312505,16.494841306514893,-29.95489578108529,0.22860830623782535,7,0.38250017166137695,0.39750003814697266,0.341249942779541,0.6524999141693115,-0.22499990463256747,1,-0.019880728144552995,-1.9677472943290462,7.554999828338622,1.4999982970084935,7.5349998474121085,1.8181839856254987,7.670000076293945,-0.019880728144552995
2761,2007-08-01,7.260000228881836,7.460000038146973,6.809999942779541,7.460000038146973,284764.0,-0.03777333923528592,5.500007152564194,3.076917433884794,25.8674986807992,42.297369259530754,0.5842876251305178,0.6877394772383854,0.6402933444234309,0.8663455369185549,13.078888866732463,0.7350001335144043,0.008440363777809878,-0.6459997415542604,-1.1951098910661475,-0.09688959204237335,-0.9205548163102044,-0.37144466679831734,0.8817033950283761,41.6666961010612,-2.2100707497200816,0.2745550747559433,8,0.2799999713897714,0.3549997806549072,0.6262497901916504,0.9374997615814209,-0.13000011444091797,2,-0.006198357420833744,-2.304341696624415,7.545000076293945,-1.9677472943290462,7.554999828338622,1.4999982970084935,7.5349998474121085,-0.006198357420833744
2762,2007-08-02,7.4000000953674325,7.449999809265138,7.300000190734862,7.394999980926514,114951.0,0.01928372755811325,1.8571480472297766,-0.02500059604702063,26.332268345773514,39.29724988102231,0.35634762936140696,0.5391532524901361,0.4935223561080706,0.7281311746071184,14.437916196060305,0.18999958038330167,-0.047217608310138104,-0.4829998731613152,-1.0769286619511602,0.11092891562853069,-0.7799642675562373,-0.18603547876639226,0.6085331604297126,64.13044605002653,23.7596965245134,0.2969643943949228,8,0.05500006675720215,0.21499991416931064,0.4787498712539664,0.7974998950958243,-0.3400001525878915,3,-0.007432473576617027,5.500007152564194,7.260000228881836,-2.304341696624415,7.545000076293945,-1.9677472943290462,7.554999828338622,-0.007432473576617027
2763,2007-08-03,7.199999809265138,7.4000000953674325,7.179999828338622,7.4000000953674325,114462.0,-0.02702706534118826,1.1999995231635416,-39.99914171275277,23.796005370839197,35.67558493959201,0.4728173455593101,0.7193275167255004,0.6847714582304487,0.9294107851075504,15.927457451512126,0.22000026702881037,-0.13682461785694766,-0.6470001459121697,-1.3142441823205244,0.020243890496185024,-0.9806221641163466,-0.3133781277079919,0.6886801152302473,42.39128631995781,5.568037551189299,0.3336220182041774,8,0.25500035285949707,0.41500020027160556,0.6787501573562613,0.9975001811981192,-0.04999971389770508,4,0.02777781825006853,1.8571480472297766,7.4000000953674325,5.500007152564194,7.260000228881836,-2.304341696624415,7.545000076293945,0.02777781825006853
2764,2007-08-06,7.054999828338622,7.25,7.0,7.1500000953674325,158101.0,-0.02013888677329212,-1.4390252979651839,0.4750006556501635,21.163973374797123,32.67734475166101,0.5108522833499443,0.8363233524754632,0.8189937189790859,1.0758179385804754,17.711089102751842,0.25,-0.20859364264567937,-0.7470001220703137,-1.4995214375521835,0.005521193411555103,-1.1232607798112477,-0.3707394643293789,0.7258120979851785,27.22220662199576,-4.3853260036082204,0.3762606577409346,8,0.3250000476837167,0.560000181198121,0.8237501382827768,1.1425001621246347,0.05000019073486417,0,0.062367125149041414,1.1999995231635416,7.199999809265138,1.8571480472297766,7.4000000953674325,5.500007152564194,7.260000228881836,0.062367125149041414
2765,2007-08-07,7.4749999046325675,7.539999961853027,6.96999979019165,7.179999828338622,666686.0,0.05953225889629121,1.6823525451873016,-3.1052552326456277,29.047617209470417,30.590848729438207,0.028824990295412967,0.3885978474410958,0.3902951156178647,0.6588832478129829,19.181882410221924,0.570000171661377,-0.25771453994559224,-0.2967500448226934,-1.050856467905466,0.45735637826007824,-0.6738032563640788,0.08030316671869286,0.20873082333680681,91.09588280518707,63.80890122672754,0.3770532115413859,8,-0.12499999999999911,0.1400001049041757,0.40375006198883145,0.7225000858306894,-0.4549999237060538,1,-0.014715737112749872,-1.4390252979651839,7.054999828338622,1.1999995231635416,7.199999809265138,1.8571480472297766,7.4000000953674325,-0.014715737112749872
2766,2007-08-08,7.505000114440918,7.574999809265138,7.420000076293945,7.519999980926514,290661.0,0.004013406045631829,1.480005188008051,-0.050846991885688426,32.405065919436495,29.526170837479636,-0.05211859139021957,0.34352549191190995,0.35692370147326713,0.6267251606848756,20.670154004422198,0.1549997329711923,-0.31893577418932484,-0.24599983692169225,-1.0057476466440871,0.5137479728007026,-0.6258737417828897,0.13387406793950518,0.09135753500947263,88.4298028731604,62.09903733718823,0.37987390486119765,8,-0.2350001335144043,0.1099998950958252,0.34374988079071045,0.6924998760223389,-0.6649999618530265,2,-0.024650225177687668,1.6823525451873016,7.4749999046325675,-1.4390252979651839,7.054999828338622,1.1999995231635416,7.199999809265138,-0.024650225177687668
2767,2007-08-09,7.25,7.550000190734862,7.0999999046325675,7.550000190734862,661357.0,-0.033977363164892416,2.0000000000000178,20.00019073656096,30.769225478877573,28.795042602480247,0.15314391423453344,0.5665341069994758,0.605842367628183,0.8779030022419647,22.671020655563247,0.4500002861022949,-0.36369933801871657,-0.46224997043609584,-1.241949426909267,0.31744948603707535,-0.8520996986726814,-0.07240024219951025,-0.440000057220459,46.28102495552797,17.24801257121725,0.38984972823658554,8,0.019999980926513672,0.36500000953674316,0.6062500476837158,0.9474999904632568,-0.47499990463256747,3,-0.016551708352976813,1.480005188008051,7.505000114440918,1.6823525451873016,7.4749999046325675,-1.4390252979651839,7.054999828338622,-0.016551708352976813
2768,2007-08-10,7.289999961853027,7.300000190734862,7.1500000953674325,7.184999942779541,389006.0,0.005517236117658975,1.399992370634578,-0.3499998410543827,31.100480761333245,28.57076875097087,0.08351885253743774,0.48318077818252547,0.559777987661386,0.8328375150412697,23.684342703706378,0.15000009536742986,-0.4044610252283398,-0.3790000200271608,-1.151218953918793,0.39321891386447216,-0.7651094869729764,0.007109446918655671,-0.46520001411438017,52.892588689738155,22.10927459872424,0.3861094669458163,8,-0.029999971389770508,0.3250000476837158,0.5812500715255737,0.8900001049041748,-0.5,4,-0.03155007136859067,2.0000000000000178,7.25,1.480005188008051,7.505000114440918,1.6823525451873016,7.4749999046325675,-0.03155007136859067
2769,2007-08-13,7.454999923706055,7.5,7.25,7.315000057220459,179101.0,0.022633739741623637,1.173912863199577,1.333331819564852,39.46731402600876,28.883272129703947,-0.10857573457684833,0.2797556695791288,0.39115064430997926,0.66439859126627,24.40752387811654,0.25,-0.4238610462005381,-0.1805000543594364,-0.9271338886767531,0.5661337799578803,-0.5538169715180956,0.19281686279922194,-0.615695971107483,80.16530879736932,44.558100297072315,0.37331691715865856,8,-0.2625000476837158,0.16000008583068848,0.4162501096725464,0.7250001430511475,-0.5250000953674325,0,-0.0409121168960388,1.399992370634578,7.289999961853027,2.0000000000000178,7.25,1.480005188008051,7.505000114440918,-0.0409121168960388
2770,2007-08-14,7.434999942779541,7.53000020980835,7.3499999046325675,7.425000190734862,107433.0,-0.0026827607151163058,-1.2499992549434362,0.07142686843710294,40.95477164175494,30.559635792032363,-0.1182560807930022,0.2570141498484979,0.39689991317805706,0.6801697129969604,25.86715001511165,0.18000030517578214,-0.42482479123767014,-0.165000009536743,-0.8763144904171352,0.5463144713436483,-0.5206572499769386,0.19065723090345266,-0.5814820654182435,70.52633798023777,30.011308830856265,0.35565724044019575,8,-0.16250014305114746,0.18000006675720215,0.43625009059906006,0.7450001239776611,-0.5149998664855957,1,-0.04438465719512641,1.173912863199577,7.454999923706055,1.399992370634578,7.289999961853027,2.0000000000000178,7.25,-0.04438465719512641
2771,2007-08-16,7.190000057220459,7.3499999046325675,7.0999999046325675,7.239999771118164,208209.0,-0.03295223771951905,-1.1739128631995603,-5.000095369795941,38.62559268482131,31.925560718593225,0.12937524808019507,0.43243110524931616,0.6314395057467355,0.9188344594242182,26.22475251608616,0.33500003814697354,-0.4281161701267404,-0.3517499208450321,-0.9897671989591981,0.286267357269133,-0.6707585599021151,-0.032741281787949106,-0.3225525335916899,20.00002119274931,-22.998971833643402,0.3190086390570826,8,0.08249974250793457,0.4249999523162842,0.7087498903274536,0.9874999523162842,-0.16499996185302646,3,-0.02364396035341132,-1.2499992549434362,7.434999942779541,1.173912863199577,7.454999923706055,1.399992370634578,7.289999961853027,-0.02364396035341132
2772,2007-08-17,7.15500020980835,7.244999885559082,6.914999961853027,7.239999771118164,433265.0,-0.00486785078352836,5.947382158219938,1.7000009536797733,40.54727153032724,33.7868125140919,0.14077063187720018,0.4059408961371318,0.6553566903019625,0.9484288628242297,26.741747097045998,0.3299999237060547,-0.44298716853998865,-0.33449978828430194,-0.9140177474805835,0.24501817091197964,-0.6242587678824423,-0.04474080868616159,-0.2739016328374584,39.02441482800142,-7.6879870444670075,0.2897589795981407,8,0.08999967575073242,0.45999979972839355,0.7712497711181641,1.0224997997283936,-0.05500030517578214,4,-0.04402516393900924,-1.1739128631995603,7.190000057220459,-1.2499992549434362,7.434999942779541,1.173912863199577,7.454999923706055,-0.04402516393900924
2773,2007-08-20,7.335000038146973,7.355000019073486,7.21999979019165,7.230000019073486,201994.0,0.02515720797490295,-1.1599954223807434,-1.2353007175033799,44.93087947466162,36.42757985852129,-0.02018860685853774,0.17879549062568056,0.46597613441552177,0.7648137640405537,28.077450128191767,0.19999980926513672,-0.40841252217913926,-0.11874995231628382,-0.6377355153765372,0.4002356107439695,-0.3782427338464105,0.14074282921384285,-0.44052342890080176,68.29266779815298,16.742841138131148,0.2594927815301268,8,-0.09000015258789062,0.2799999713897705,0.586249828338623,0.8424999713897705,-0.19999980926513672,0,-0.07634627673717254,5.947382158219938,7.15500020980835,-1.1739128631995603,7.190000057220459,-1.2499992549434362,7.434999942779541,-0.07634627673717254
2774,2007-08-21,7.175000190734862,7.3499999046325675,7.170000076293945,7.3400001525878915,161952.0,-0.021813203351056965,-1.0571386531953404,-1.5714279226706678,42.02586348643644,37.86960722262862,0.17726466028977317,0.28197573718893754,0.6179276141232783,0.9183151907413718,30.001855786749786,0.17999982833862216,-0.38798937515306076,-0.2334998130798347,-0.6745404045490586,0.20754077838938922,-0.4540201088144471,-0.012979517345222291,-0.26741310985891786,42.276442935795885,-13.141356647093374,0.22052029573461207,8,0.06999969482421964,0.43999981880188077,0.7987499237060556,0.9124996662139901,0.059999942779541016,1,-0.053658567058853746,-1.1599954223807434,7.335000038146973,5.947382158219938,7.15500020980835,-1.1739128631995603,7.190000057220459,-0.053658567058853746
2775,2007-08-22,7.204999923706055,7.25,7.195000171661378,7.244999885559082,148738.0,0.004181147341282498,1.1999847412691094,0.2424240672774011,48.66827321181411,39.67663025511503,0.11726991149573074,0.20872785375167702,0.5813516886729664,0.8800094547726687,32.35894819942647,0.0749998092651376,-0.3402310763410368,-0.1692500829696657,-0.5558857021414019,0.21738553620207046,-0.3625678925555338,0.02406772661620238,-0.28456458063293155,65.9090736680802,8.390321998988696,0.19331780958586808,8,0.027500152587890625,0.4100000858306885,0.7687501907348633,0.8475000858306885,-0.059999942779541016,2,-0.0381679525717441,-1.0571386531953404,7.175000190734862,-1.1599954223807434,7.335000038146973,5.947382158219938,7.15500020980835,-0.0381679525717441
2776,2007-08-23,7.3499999046325675,7.4000000953674325,7.244999885559082,7.3400001525878915,132954.0,0.02012491082053036,1.8181822122616065,-0.2499940395297937,48.79226574622488,41.67919028482027,-0.05814345783984631,0.030230132219508654,0.43277554978012756,0.7261849438015213,34.03703358516466,0.19500017166137784,-0.2642402984970387,-0.002000093460083896,-0.33404952645872665,0.33004933953855886,-0.16802480995940527,0.16402462303923748,-0.4169732646062094,89.69068516073305,31.64473084713694,0.1660247164993213,8,-0.127499818801879,0.2650001049041757,0.6237502098083505,0.7025001049041757,-0.4249997138977051,3,-0.058503378764345415,1.1999847412691094,7.204999923706055,-1.0571386531953404,7.175000190734862,-1.1599954223807434,7.335000038146973,-0.058503378764345415
2777,2007-08-24,7.360000133514403,7.449999809265138,7.300000190734862,7.3400001525878915,136925.0,0.001360575375726647,-1.9999952316238527,2.0000476848983704,54.25532859286083,44.25195115499001,-0.05688088226528176,-0.004411482202840489,0.412794040391792,0.7042151582181484,34.8665914698777,0.1499996185302752,-0.229771674398612,0.023500132560728915,-0.27309630688608255,0.3200965720075404,-0.12479808716267637,0.1717983522841342,-0.4146340224738756,67.85722800671607,7.507570321552521,0.1482982197234056,8,-0.13750004768371493,0.24000000953674405,0.7137498855590829,0.6524999141693124,-0.38500022888183594,4,-0.04551630870514789,1.8181822122616065,7.3499999046325675,1.1999847412691094,7.204999923706055,-1.0571386531953404,7.175000190734862,-0.04551630870514789
2778,2007-08-27,7.445000171661378,7.489999771118164,7.394999980926514,7.4000000953674325,88827.0,0.01154891801698743,-2.4545186572339013,2.2500059604703617,60.71429694279214,46.61272703463261,-0.13140005757793105,-0.10171475001789965,0.3195617816228262,0.6106520686982817,35.17538655957016,0.12999963760376065,-0.2067819600451637,0.11300015449524015,-0.17347386505142826,0.39947417404190855,-0.030236855278094055,0.25623716426857435,-0.48754137902696293,85.93761175881582,20.513643413031218,0.14323700977333398,8,-0.22250008583068936,0.09500002861022949,0.6412498950958243,0.567499876022338,-0.36500024795532315,0,-0.0463398601845596,-1.9999952316238527,7.360000133514403,1.8181822122616065,7.3499999046325675,1.1999847412691094,7.204999923706055,-0.0463398601845596
2779,2007-08-28,7.434999942779541,7.449999809265138,7.360000133514403,7.445000171661378,63279.0,-0.0013432140565827755,8.00019073959215,-0.22222693171705446,48.58156148291641,47.46014812809499,-0.13917043174476973,-0.10663267422019196,0.3195931468843263,0.6100281055559442,36.154039361663756,0.0899996757507342,-0.1571410529726638,0.1089999198913576,-0.16244070022133084,0.38044054000404603,-0.026720390164986618,0.24472022994770182,-0.465690322183117,81.35596507930858,18.38704328142606,0.13572031005634405,8,-0.2325000762939453,0.02000021934509366,0.6562501192092896,0.5775001049041748,-0.18499994277954102,1,-0.040349659207334354,-2.4545186572339013,7.445000171661378,-1.9999952316238527,7.360000133514403,1.8181822122616065,7.3499999046325675,-0.040349659207334354
2780,2007-08-29,7.394999980926514,7.394999980926514,7.269999980926514,7.380000114440918,125298.0,-0.005379954560977951,15.666815017325238,-1.4999523173754152,46.12675476963219,48.29361058196287,-0.1178325076298874,-0.08268587973084163,0.3479867612961671,0.6365086773030146,37.28241058777232,0.16499996185302734,-0.10959508684487052,0.07649996280670202,-0.17716995037766026,0.3301698759910643,-0.05033499378547912,0.20333491939888315,-0.41407654892732104,61.22455731974574,1.4152827282205394,0.12683495659218125,8,-0.19250011444091797,0.060000181198121005,0.6962500810623169,0.6175000667572021,-0.059999942779541016,2,-0.02163622012505595,8.00019073959215,7.434999942779541,-2.4545186572339013,7.445000171661378,-1.9999952316238527,7.360000133514403,-0.02163622012505595
2781,2007-08-30,7.2150001525878915,7.449999809265138,7.210000038146973,7.4099998474121085,143041.0,-0.02434074764068761,-1.3414620530522328,-13.000095368280391,48.69888976653761,49.19934594154179,0.07385294752255689,0.09883723551657031,0.517595506345244,0.8005278031169096,36.25587181917569,0.23999977111816495,-0.09999051801233172,-0.10124986171722306,-0.35788548895306427,0.15538576551861816,-0.22956767533514366,0.02706795190069755,-0.22269518541398536,1.7857568605014738,-57.26716940874939,0.12831781361792075,8,0.11499977111816317,0.16499972343444735,0.8624998331069937,0.7974998950958243,0.2349996566772461,3,-0.009702033289115009,15.666815017325238,7.394999980926514,8.00019073959215,7.434999942779541,-2.4545186572339013,7.445000171661378,-0.009702033289115009
2782,2007-08-31,7.34499979019165,7.34499979019165,7.21999979019165,7.329999923706055,139058.0,0.018017967408792135,15.666815017325238,-0.07692251261786524,51.916371675387644,49.97551174162247,-0.029458860349741656,-0.03741230547244356,0.3844651645299706,0.6555403379179232,35.17385761995545,0.12999963760375888,-0.09107816081674258,0.03149979114532453,-0.22252258101450018,0.28552216330514923,-0.09551139493458827,0.15851097722523733,-0.34154091854652524,48.21424313949884,-11.13799992988298,0.1270111860799124,8,-0.014999866485595703,0.005000114440917969,0.7087502479553223,0.6675002574920654,0.14499998092651367,4,-0.057181703397411465,-1.3414620530522328,7.2150001525878915,15.666815017325238,7.394999980926514,8.00019073959215,7.434999942779541,-0.057181703397411465
2783,2007-09-03,7.4000000953674325,7.445000171661378,7.375,7.389999866485597,87221.0,0.0074881288967807436,-2.5000119209402127,0.6666878596178911,47.92453373399674,50.630919546906945,-0.08299733035707035,-0.08080368604381238,0.3222342172107835,0.589551981891212,33.57699773076569,0.10000038146972745,-0.05410151438828503,0.07650008201599245,-0.17443708951263304,0.32743725354461795,-0.048968503748320735,0.20196866778030564,-0.3856103973405123,79.1667660078361,21.519963621714595,0.12546858576431275,9,-0.05750012397766202,-0.13000011444091886,0.5999999046325675,0.5999999046325675,0.06500005722045898,0,-0.057432457467253895,15.666815017325238,7.34499979019165,-1.3414620530522328,7.2150001525878915,15.666815017325238,7.394999980926514,-0.057432457467253895
2784,2007-09-04,7.494999885559082,7.570000171661378,7.4000000953674325,7.420000076293945,148143.0,0.012837809319910853,-1.9565289502927827,7.499809269502194,52.1428564130039,51.01698434703914,-0.14285424463613872,-0.148777524831738,0.21950790165131728,0.48344615936277435,31.31051208023904,0.1700000762939453,-0.01564511011189751,0.1494998693466183,-0.07841738644122831,0.3774171251344649,0.03554124145269544,0.26345849724054116,-0.469897977678003,79.1665949203614,22.192707211858746,0.11395862789392314,9,-0.10499978065490723,-0.22499990463256836,0.44750022888183594,0.44750022888183594,0.125,1,-0.055370242587011176,-2.5000119209402127,7.4000000953674325,15.666815017325238,7.34499979019165,-1.3414620530522328,7.2150001525878915,-0.055370242587011176
2785,2007-09-05,7.364999771118164,7.550000190734862,7.364999771118164,7.519999980926514,138251.0,-0.017344912131539103,-1.387098957420026,-2.06667471993693,56.80933072439577,51.90776934461368,0.013665730273850762,-0.02892382230501145,0.34156228273028777,0.5989966427212909,30.59595564201244,0.18500041961669833,-0.0018687718071310755,0.024999761581421254,-0.19492837329796853,0.24492789646081103,-0.08496430585827319,0.1349638290211157,-0.31810193268587295,43.055465412761905,-17.827212285875888,0.1099640674396948,9,0.025000333786010742,-0.10499978065490723,0.5775003433227539,0.5775003433227539,0.17000007629394442,2,-0.015614361804753285,-1.9565289502927827,7.494999885559082,-2.5000119209402127,7.4000000953674325,15.666815017325238,7.34499979019165,-0.015614361804753285
2786,2007-09-06,7.320000171661378,7.449999809265138,7.21999979019165,7.4000000953674325,106140.0,-0.006109925438593011,1.5555649745950941,0.5161278414072522,56.370659214009855,52.142806080296914,0.0603039540643735,0.0015867681979324644,0.38083084355657437,0.6288987323987376,30.202209593677143,0.23000001907348722,0.03366065358050818,-0.010749840736388627,-0.216567100707711,0.19506741923493376,-0.11365847072204982,0.09215878924927257,-0.25217823989992283,28.571506422308506,-33.62713724086339,0.102908629985661,9,0.06999993324279696,-0.12750029563903897,0.6150000095367423,0.6224999427795401,0.32499980926513583,3,0.0020491620401410504,-1.387098957420026,7.364999771118164,-1.9565289502927827,7.494999885559082,-2.5000119209402127,7.4000000953674325,0.0020491620401410504
2787,2007-09-07,7.130000114440918,7.3400001525878915,7.045000076293945,7.3400001525878915,157431.0,-0.02595629136130695,1.8095240257764345,2.625002980235092,42.145592889751555,50.07961674107018,0.23942566912348529,0.19197862912999586,0.5593889009496191,0.8041398868381968,29.234519337922336,0.2950000762939462,0.044632831010652296,-0.19474990367889422,-0.41683262642959207,0.027332819071803627,-0.3057912650542436,-0.08370854230354485,0.4400000572204599,16.190480515528964,-43.368603463195655,0.11104136137534913,9,0.17750000953674316,0.11499977111816406,0.44749999046325684,0.4849998950958252,0.5450000762939444,4,0.04488074189172875,1.5555649745950941,7.320000171661378,-1.387098957420026,7.364999771118164,-1.9565289502927827,7.494999885559082,0.04488074189172875
2788,2007-09-10,7.059999942779541,7.139999866485597,7.010000228881836,7.110000133514403,165110.0,-0.009817695727606046,1.3636371517993937,0.23809610310579354,45.26747824503475,49.71138527019444,0.2783408644952603,0.25704301699660626,0.6125456286959938,0.8597024556643058,28.251463607286603,0.12999963760376065,0.04287326249972789,-0.25325007438659686,-0.5047774215778906,-0.0017227271953030865,-0.37901374798224374,-0.12748640079094997,0.49950022697448837,8.928521251186757,-50.63489716711127,0.12576367359564697,9,0.23000025749206543,0.18499994277954102,0.47500014305114746,0.5550000667572021,0.5450000762939453,0,0.06090649175973373,1.8095240257764345,7.130000114440918,1.5555649745950941,7.320000171661378,-1.387098957420026,7.364999771118164,0.06090649175973373
2789,2007-09-11,7.1500000953674325,7.2150001525878915,7.0,7.0900001525878915,271404.0,0.012747897070443548,1.2631588193515613,-1.1999942779759507,47.84314414804918,49.90209520112967,0.1605450487454121,0.15075051804247863,0.5072065176052556,0.7545237778045797,28.058542613984716,0.2150001525878915,0.02862185199040468,-0.14799993038177384,-0.40032377681645404,0.10432391605290636,-0.2741618535991135,-0.02183800716443418,0.3875200767517093,27.272735154330668,-30.187263729686343,0.12616192321734004,9,0.13499999046325595,0.0949997901916495,0.38499999046325595,0.46499991416931064,0.4850001335144034,1,0.044055951471182686,1.3636371517993937,7.059999942779541,1.8095240257764345,7.130000114440918,1.5555649745950941,7.320000171661378,0.044055951471182686
2790,2007-09-12,7.105000019073486,7.1599998474121085,7.059999942779541,7.139999866485597,185211.0,-0.006293716880242051,1.6666709052300028,-0.5833313465099609,39.57447464728266,48.88827129899023,0.1788953355438574,0.17893426730501893,0.5376403766860456,0.7834505499939315,27.996200349279142,0.09999990463256747,-0.00930222369667888,-0.1765000104904173,-0.4342043757318308,0.08120435475099619,-0.3053521931111236,-0.047647827869711,0.4002689427185073,23.333347461847666,-28.8083648252736,0.1288521826207067,9,0.18000006675720215,0.1399998664855957,0.3924999237060547,0.5099999904632568,0.39499998092651367,2,0.07248414709402828,1.2631588193515613,7.1500000953674325,1.3636371517993937,7.059999942779541,1.8095240257764345,7.130000114440918,0.07248414709402828
2791,2007-09-13,7.019999980926514,7.0999999046325675,6.9000000953674325,7.0999999046325675,235431.0,-0.01196341138899204,4.000000000000067,2.2857220708446033,36.399993896484446,47.16422932355654,0.260745919309076,0.26408509275809156,0.605657828214051,0.853556052051772,27.492198137558088,0.2049999237060538,-0.024456873664291834,-0.2530000448226932,-0.5336083477938942,0.02760825814850776,-0.3933041963082937,-0.11269589333709273,0.4549528431579599,27.27269771670871,-21.93591257550794,0.14030415148560038,9,0.2150001525878915,0.2174999713897714,0.4624999761581421,0.5950000286102295,0.4499998092651367,3,0.0733618045420028,1.6666709052300028,7.105000019073486,1.2631588193515613,7.1500000953674325,1.3636371517993937,7.059999942779541,0.0733618045420028
2792,2007-09-14,6.8400001525878915,7.0,6.744999885559082,7.0,260919.0,-0.025641001257505014,2.1875044703526214,2.000000000000011,27.509289462889825,44.895868848989096,0.40407059864793915,0.4419341030652557,0.768973536577966,1.0151482131619947,26.716803769158965,0.27500009536743164,-0.03896538775331049,-0.41724987030029226,-0.7552388222689039,-0.07926091833168059,-0.5862443462845981,-0.24825539431598642,0.5889564531992191,20.212811288251093,-23.34396108580037,0.168994475984306,9,0.317499876022338,0.317499876022338,0.6024998426437369,0.7749998569488517,0.569999694824217,4,0.11769003075739004,4.000000000000067,7.019999980926514,1.6666709052300028,7.105000019073486,1.2631588193515613,7.1500000953674325,0.11769003075739004
2793,2007-09-17,6.7750000953674325,6.880000114440918,6.630000114440918,6.855000019073486,259975.0,-0.009502932130179276,2.8461504603308514,0.4999999999999972,26.428570455434127,42.03872596481468,0.4147012907582317,0.4878411361101156,0.8142559036469725,1.0622136106858262,26.523469273911605,0.25,-0.048079970641096814,-0.4542499303817742,-0.8525260726899342,-0.055973788073614195,-0.6533880015358537,-0.25511185922769464,0.5855608383968756,24.786319909621138,-13.411233147365682,0.19913807115407983,9,0.3150000572204581,0.32500004768371493,0.6674998998641959,0.8399999141693106,0.9049997329711896,0,0.13284134061973307,2.1875044703526214,6.8400001525878915,4.000000000000067,7.019999980926514,1.6666709052300028,7.105000019073486,0.13284134061973307
2794,2007-09-18,6.789999961853027,6.864999771118164,6.7249999046325675,6.800000190734862,218921.0,0.0022140024021330973,1.0000068119891135,0.12500298023507123,27.999991677021228,38.83768829288419,0.3231646187264472,0.46643341854196674,0.7781777883925844,1.0292640693589163,26.20483250447186,0.1399998664855966,-0.07428044685838486,-0.42000005245208705,-0.8639179612923185,0.023917856388144365,-0.6419590068722023,-0.19804109803197179,0.48289367359247404,30.188665665008287,-4.885610501229564,0.22195895442011568,9,0.25,0.3100001811981201,0.6475000381469727,0.8250000476837158,0.7300000190734863,1,0.1200294641825066,2.8461504603308514,6.7750000953674325,2.1875044703526214,6.8400001525878915,4.000000000000067,7.019999980926514,0.1200294641825066
2795,2007-09-19,6.929999828338622,6.9749999046325675,6.7849998474121085,6.9099998474121085,382804.0,0.020618537153480165,2.454542301906913,-1.9999523173757259,39.325827044855124,36.943818051866984,0.128482211588695,0.3212453033154228,0.6142621558526127,0.8705093459602713,25.634772498405862,0.19000005722045898,-0.09746563925539409,-0.2662501811981208,-0.7275170002292759,0.19501663783303425,-0.4968835907136979,-0.035616771682543735,0.2657465845863296,63.82975485486383,23.53078843505923,0.23063340951557754,9,0.05500030517578214,0.1700003147125253,0.47375011444091886,0.685000181198121,0.7200002670288104,2,0.10173166205001594,1.0000068119891135,6.789999961853027,2.8461504603308514,6.7750000953674325,2.1875044703526214,6.8400001525878915,0.10173166205001594
2796,2007-09-20,6.920000076293945,6.9749999046325675,6.8499999046325675,6.929999828338622,192342.0,-0.0014429656987559047,1.5000023841881092,-0.49998807905963183,32.51029517209115,35.87322941657138,0.08467998680198363,0.31344952870153264,0.604894915019182,0.8631024109732213,25.76127276084515,0.125,-0.1390549974572277,-0.2547499418258665,-0.7258234358945659,0.21632355224283284,-0.4902866888602162,-0.01921319479151684,0.20785678081292236,78.37839231080514,37.46627361040383,0.23553674703434976,9,0.0025000572204589844,0.18000006675720215,0.523749828338623,0.6949999332427979,1.0299997329711923,3,0.08381501695252558,2.454542301906913,6.929999828338622,1.0000068119891135,6.789999961853027,2.8461504603308514,6.7750000953674325,0.08381501695252558
2797,2007-09-21,7.0250000953674325,7.050000190734862,6.869999885559082,6.894999980926514,131242.0,0.015173412993619628,1.0000000000000098,-13.000333794288593,35.17785846109307,34.75216055168898,-0.041103037658358765,0.19190436342915174,0.4779637400659249,0.7435246249492815,25.96820219514615,0.18000030517578036,-0.17977459954377384,-0.1329999208450312,-0.6001457467641043,0.33414590507404185,-0.3665728338045673,0.10057299211450488,0.043113952619521,94.04759742235544,55.57957024829735,0.23357291295953642,9,-0.10249996185302823,0.07500004768371493,0.41874980926513583,0.5899999141693106,0.8699998855590811,4,0.06334515142820685,1.5000023841881092,6.920000076293945,2.454542301906913,6.929999828338622,1.0000068119891135,6.789999961853027,0.06334515142820685
2798,2007-09-24,7.0999999046325675,7.119999885559082,6.920000076293945,7.0,177069.0,0.010676129287826353,1.8571428571428572,0.769229358471176,34.13653941683354,33.229204470442795,-0.12273952890244733,0.09458203616000738,0.3772611728997015,0.6537561623985004,26.230449180420166,0.19999980926513672,-0.21831717987051924,-0.040750098228455656,-0.4883433045648271,0.4068431081079158,-0.2645467013966414,0.18304650493973007,-0.4699997901916495,94.93671344499752,59.07145569705645,0.22379660316818578,9,-0.2049999237060538,2.384185799897409e-07,0.3300000429153451,0.5150001049041757,0.7950000762939462,0,0.04366196435823522,1.0000000000000098,7.0250000953674325,1.5000023841881092,6.920000076293945,2.454542301906913,6.929999828338622,0.04366196435823522
2799,2007-09-25,7.135000228881836,7.1500000953674325,6.9749999046325675,7.054999828338622,182272.0,0.0049296231999147455,2.181817787738345,0.8000047683761455,40.00001658564577,33.27648690803869,-0.17890512908940526,0.03789711566257914,0.31740199141078307,0.6061963444886871,26.33642569121868,0.17500019073486506,-0.2209518803967221,0.009250211715698065,-0.4163919690058391,0.4348923924372352,-0.2035708786450705,0.22207130207646664,-0.49520011901855465,95.89045032993168,58.417555666040954,0.21282109036076854,9,-0.24500012397766113,-0.03500008583068848,0.29499971866607666,0.4799997806549072,0.7299995422363281,1,0.07638396383656398,1.8571428571428572,7.0999999046325675,1.0000000000000098,7.0250000953674325,1.5000023841881092,6.920000076293945,0.07638396383656398
2800,2007-09-26,7.235000133514403,7.25,7.045000076293945,7.119999885559082,134268.0,0.014015403142914717,1.8275855265105052,1.4374959022011615,46.4730272394727,34.395712835037386,-0.28890689825693894,-0.07874128271864311,0.1925479282026883,0.49720452343046073,25.970899050700204,0.2049999237060547,-0.22181256959299933,0.11725010871887154,-0.2928137017001866,0.5273139191379297,-0.0877817964906571,0.32228201392840017,-0.5747920242309563,96.25003427266236,55.26966333780593,0.205031905209529,9,-0.2950000762939444,-0.13499999046325595,0.1949998140335092,0.37999987602233976,0.5250000953674325,2,0.03939182337978364,2.181817787738345,7.135000228881836,1.8571428571428572,7.0999999046325675,1.0000000000000098,7.0250000953674325,0.03939182337978364
2801,2007-09-27,7.144999980926514,7.25,7.050000190734862,7.244999885559082,208502.0,-0.012439550922879183,2.6363557547672984,-0.8695625132166603,50.6787269785829,36.97009478122551,-0.20038325883415986,0.006056251329218831,0.24936573975363707,0.5779174604406272,25.404802239190836,0.1999998092651376,-0.2359238858261561,0.030749964714050115,-0.37700732441374196,0.4385072538418422,-0.17312867984984592,0.23462860927794615,-0.4494043582000735,72.36842435482697,27.085225674857732,0.20387864456389596,9,-0.2049999237060547,-0.04499983787536621,0.27875006198883057,0.4700000286102295,0.6399998664855948,3,0.0706788125666915,1.8275855265105052,7.235000133514403,2.181817787738345,7.135000228881836,1.8571428571428572,7.0999999046325675,0.0706788125666915
2802,2007-09-28,6.925000190734862,7.119999885559082,6.9099998474121085,7.09499979019165,183676.0,-0.03079073348900463,-1.0999973773993719,1.699997615811944,44.621522269821476,38.991533871712996,0.03681305373718491,0.2034061385062529,0.4379394932967555,0.789172524993381,25.016807233750306,0.23500013351440519,-0.24150449766375104,-0.16824984550476163,-0.569173407598635,0.23267371658911173,-0.36871162655169787,0.03221193554217461,-0.19614030537200833,4.411863703171796,-43.59164014425787,0.20046178104693665,9,0.06249976158142179,0.17499995231628507,0.4937498569488534,0.6899998188018808,0.5799999237060556,4,0.14801438127058097,2.6363557547672984,7.144999980926514,1.8275855265105052,7.235000133514403,2.181817787738345,7.135000228881836,0.14801438127058097
2803,2007-10-01,6.9749999046325675,7.050000190734862,6.864999771118164,6.925000190734862,187359.0,0.007220175093222592,-1.1764684433000512,-0.29411665708315066,42.79834131202116,40.63579494226854,0.020301738166475403,0.12641532210813455,0.36128248286309894,0.7296720251623787,25.218221224501836,0.18500041961669833,-0.23432413911848649,-0.09700012207031339,-0.47379263073806044,0.27979238659743366,-0.28539637640418736,0.09139613226356058,-0.21487161239148467,28.571446264818867,-21.14331752101412,0.18839625433387355,10,0.042500019073487216,0.12500023841858,0.4362502098083505,0.6400001049041757,0.7449998855590829,0,0.1318996543186921,-1.0999973773993719,6.925000190734862,2.6363557547672984,7.144999980926514,1.8275855265105052,7.235000133514403,0.1318996543186921
2804,2007-10-02,7.079999923706055,7.114999771118164,7.0,7.019999980926514,178231.0,0.015053766381236677,-1.2999976158119353,1.2000057220786404,49.01960344325279,41.712881208757175,-0.043846682828684536,-0.011878595027874361,0.2293285319168703,0.6172820496384022,25.930699008614766,0.1399998664855966,-0.19340625568392156,0.028749895095825373,-0.2914124629389834,0.3489122531306341,-0.131331283921579,0.18883107411322975,-0.29047932899943696,55.84416227811604,2.6769786150605697,0.16008117901740418,10,-0.029999971389770508,0.020000219345092773,0.3012502193450928,0.5350000858306885,0.6500000953674316,1,0.1151130036727237,-1.1764684433000512,6.9749999046325675,-1.0999973773993719,6.925000190734862,2.6363557547672984,7.144999980926514,0.1151130036727237
2805,2007-10-03,7.25,7.300000190734862,7.0,7.105000019073486,165916.0,0.024011310469754577,1.4489775264060456,2.416668653490054,58.45588815356973,44.5957248733659,-0.18291681581260733,-0.20125432278980782,0.03991941465724835,0.4408853723177675,26.19119320471672,0.3000001907348624,-0.13653589792760812,0.2044999599456787,-0.09542813546254525,0.5044280553539027,0.054535912241567175,0.35446400764979025,-0.4328506409757793,88.5057143671447,30.738560762450888,0.14996404770411192,10,-0.16750001907348633,-0.14999985694885254,0.07875001430511475,0.36500000953674316,0.48000001907348633,2,0.0848275546369881,-1.2999976158119353,7.079999923706055,-1.1764684433000512,6.9749999046325675,-1.0999973773993719,6.925000190734862,0.0848275546369881
2806,2007-10-04,7.335000038146973,7.385000228881836,7.179999828338622,7.25,90746.0,0.011724143192685776,1.2162155195966835,0.5862072367447474,69.56522230799851,48.416543078577625,-0.2266981096102123,-0.30047868889550333,-0.06083953322461699,0.35135511048369317,25.825618498272696,0.20500040054321378,-0.07754954780855527,0.28875000476837176,-0.014128735364356437,0.5916287449011,0.13731063470200766,0.44018937483473586,-0.47922261258590027,90.38458716942375,26.715902250962237,0.15143937006636407,10,-0.21000003814697266,-0.2349998950958252,-0.00625002384185791,0.2799999713897705,0.09000015258788974,3,0.057941402661837005,1.4489775264060456,7.25,-1.2999976158119353,7.079999923706055,-1.1764684433000512,6.9749999046325675,0.057941402661837005
2807,2007-10-05,7.449999809265138,7.480000019073486,7.300000190734862,7.335000038146973,206358.0,0.01567822365645366,1.0571386531953606,1.35293787656095,75.66540585759496,53.03086157199556,-0.3073979515869425,-0.4113666685343338,-0.18655708113314695,0.22917457012806874,25.03674273238235,0.17999982833862394,-0.04201451053721872,0.3877497911453256,0.036324546109016254,0.7391750361816349,0.21203716862717048,0.5634624136634807,-0.5413001033719889,95.12191907107521,25.43874810242275,0.1757126225181548,10,-0.2774999141693124,-0.34999966621399015,-0.09499990940094083,0.16500020027160556,-0.024999618530275214,4,0.04496644922464976,1.2162155195966835,7.335000038146973,1.4489775264060456,7.25,-1.2999976158119353,7.079999923706055,0.04496644922464976
2808,2007-10-08,7.489999771118164,7.545000076293945,7.4099998474121085,7.460000038146973,262356.0,0.005369122533839699,-1.0769247698345596,0.2608677624268137,76.11941148295736,57.04412767169684,-0.3198994903613066,-0.4400626229053506,-0.23267886733781573,0.18303173432936592,24.20191622914783,0.13500022888183683,0.007696172620283548,0.4062497615814209,0.00615940750611621,0.8063401156567256,0.20620458454376855,0.6062949386190732,-0.5127440276433752,89.90820229791731,14.600137745950008,0.20004517703765212,10,-0.2849998474121094,-0.3899996280670166,-0.14999985694885254,0.1250002384185791,-0.125,0,0.002002716125652837,1.0571386531953606,7.449999809265138,1.2162155195966835,7.335000038146973,1.4489775264060456,7.25,0.002002716125652837
2809,2007-10-09,7.4650001525878915,7.5,7.425000190734862,7.489999771118164,237272.0,-0.0033377328830732633,2.3333192048489355,-0.8333280350954976,71.83676662868845,59.862320937165265,-0.2717433524963795,-0.4113438059015868,-0.21486254747439926,0.19904616475214088,23.737272879896114,0.0749998092651376,0.04964572096514264,0.3655001401901252,-0.06890077338989276,0.7999010537701432,0.14829968340011668,0.5827005969801338,-0.408260202518421,85.32111697120095,8.207472260500879,0.2172004567900089,10,-0.2600002288818368,-0.36500000953674405,-0.15875017642974942,0.14999985694885165,-0.13000011444091886,1,0.034159361338439886,-1.0769247698345596,7.489999771118164,1.0571386531953606,7.449999809265138,1.2162155195966835,7.335000038146973,0.034159361338439886
2810,2007-10-10,7.619999885559082,7.670000076293945,7.449999809265138,7.480000019073486,694578.0,0.02076352710019136,-1.1999995231635345,-5.600080109865156,75.5474582123257,62.62551329647002,-0.40944520605781776,-0.5541967511331185,-0.3750702015132479,0.037228548405353834,23.505292162070607,0.2200002670288077,0.09433860358603585,0.4947498798370358,0.0018586555973252317,0.9876411040767463,0.24830426771718006,0.7411954919568915,-0.49490351781818465,89.79588460546613,12.311723018095066,0.2464456121198554,10,-0.35249996185302734,-0.4699997901916504,-0.2899998426437378,-0.004999876022338867,-0.4099998474121094,2,0.014435713276435669,2.3333192048489355,7.4650001525878915,-1.0769247698345596,7.489999771118164,1.0571386531953606,7.449999809265138,0.014435713276435669
2811,2007-10-11,7.5349998474121085,7.639999866485597,7.514999866485597,7.630000114440918,177235.0,-0.011154860816738332,1.1739173701756087,-0.6785739830586471,68.88889438331304,65.32188797574686,-0.2942493595525315,-0.45179999006172356,-0.2871853657601191,0.11588507356982891,22.73784348096268,0.125,0.1272086674978894,0.38399984836578316,-0.13865118281055455,0.9066508795421209,0.1226743327776143,0.645325363953952,-0.3227188863027237,63.5134403682729,-11.38499093137272,0.261325515588169,10,-0.2674999237060538,-0.38499975204467685,-0.20999979972839267,0.08000016212463468,-0.2649998664855948,3,0.025879253564729643,-1.1999995231635345,7.619999885559082,2.3333192048489355,7.4650001525878915,-1.0769247698345596,7.489999771118164,0.025879253564729643
2812,2007-10-12,7.644999980926514,7.699999809265138,7.460000038146973,7.489999771118164,349274.0,0.01459855816084521,-1.23255937740499,-1.6315765697936906,69.67510330329547,68.30819486366623,-0.325619337038205,-0.525333467106873,-0.3974763168785671,0.001394050179689188,21.566167590112904,0.23999977111816495,0.14853369761364021,0.4537499904632565,-0.09155404221657282,0.9990540231430858,0.1810979741233414,0.7264020068031716,-0.35948396138759886,81.03453945745771,8.312633615449144,0.27265201633991476,10,-0.2950000762939453,-0.48000001907348633,-0.35374999046325684,-0.029999971389770508,-0.625,4,-0.02877695104519662,1.1739173701756087,7.5349998474121085,-1.1999995231635345,7.619999885559082,2.3333192048489355,7.4650001525878915,-0.02877695104519662
2813,2007-10-15,7.675000190734862,7.760000228881836,7.6500000953674325,7.684999942779541,156356.0,0.003924160874191784,-2.6666746139602946,-0.06451444199361304,69.56522790756816,70.59104202636793,-0.2747781695225493,-0.5106311217128638,-0.4209771418177457,-0.03272868704989751,20.111266987842296,0.11500024795532227,0.17349846206109198,0.4387501955032338,-0.11044895173086555,0.9879493427373331,0.16415062188618368,0.7133497691202839,-0.31487708904522727,74.62685717376493,4.635862066647562,0.27459957361704984,10,-0.2950000762939444,-0.48000001907348544,-0.3987501859664908,-0.06000018119811923,-0.6750001907348624,0,-0.032573289092786784,-1.23255937740499,7.644999980926514,1.1739173701756087,7.5349998474121085,-1.1999995231635345,7.619999885559082,-0.032573289092786784
2814,2007-10-16,7.605000019073486,7.75,7.545000076293945,7.6500000953674325,196605.0,-0.009120543312282847,-1.4848481345548075,4.500119212245171,63.70370527353868,71.17413281747558,-0.13686824688112154,-0.39678599222231004,-0.340482492216708,0.032620219323412414,18.345177454047487,0.2049999237060547,0.2267565614314755,0.32800002098083514,-0.2024059454681275,0.8584059874297978,0.06279703775635337,0.5932030042053169,-0.16490149194541104,49.99999999999986,-15.980807401592301,0.26520298322448155,10,-0.13499999046325684,-0.4099998474121094,-0.3374999761581421,0.009999990463256836,-0.8600001335144043,1,-0.0315582179294408,-2.6666746139602946,7.675000190734862,-1.23255937740499,7.644999980926514,1.1739173701756087,7.5349998474121085,-0.0315582179294408
2815,2007-10-17,7.635000228881836,7.764999866485597,7.554999828338622,7.695000171661378,219007.0,0.0039448007538605,1.1000073910006214,1.3333298012122174,68.99226525463669,71.11047092265761,-0.11903026937870553,-0.39132467455446296,-0.3729631749462463,-0.0031813972599561424,17.178017318482652,0.21000003814697443,0.28517020041956265,0.3227502107620239,-0.20425195503989624,0.8497523765639441,0.0592491278610634,0.5862512936629845,-0.1309213614030087,57.37714400959286,-7.473641604453299,0.26350108290096014,10,-0.10250020027160645,-0.4375002384185791,-0.3700002431869507,-0.020000219345092773,-0.7050004005432138,2,-0.039292754648522,-1.4848481345548075,7.605000019073486,-2.6666746139602946,7.675000190734862,-1.23255937740499,7.644999980926514,-0.039292754648522
2816,2007-10-18,7.5,7.764999866485597,7.46999979019165,7.704999923706055,248520.0,-0.017681758328068398,-1.2264127856970697,3.4166686534900035,73.85891475813082,70.90974968938382,0.04675317309394966,-0.22202786338072134,-0.24303041981507612,0.1277282494335772,15.763745357795395,0.2950000762939462,0.32832504645454996,0.15874998569488508,-0.34046911742480823,0.6579690888145784,-0.09085956586496113,0.4083595372547313,0.2649998664855966,13.114748972454393,-56.92817957736507,0.24960955155984643,10,0.08749985694885254,-0.30250000953674316,-0.23500001430511475,0.11500000953674316,-0.40000009536743253,3,-0.03866666158040366,1.1000073910006214,7.635000228881836,-1.4848481345548075,7.605000019073486,-2.6666746139602946,7.675000190734862,-0.03866666158040366
2817,2007-10-19,7.46999979019165,7.7249999046325675,7.460000038146973,7.4749999046325675,119763.0,-0.004000027974446652,-20.200312809948812,0.024390811228235602,70.88606372473674,70.32826660513707,0.08927717721865402,-0.1654634321271704,-0.21033009557808668,0.15358157404064432,14.709366373706168,0.2649998664855948,0.3456544046907668,0.10649979114532471,-0.37263427283420025,0.5856338551248497,-0.13306724084443822,0.34606682313508763,0.2950000762939462,3.2786090730436674,-69.03551669079933,0.2395670319897626,10,0.1250002384185791,-0.27249979972839355,-0.23374974727630526,0.14500021934509277,-0.2649998664855957,4,-0.02677373693206031,-1.2264127856970697,7.5,1.1000073910006214,7.635000228881836,-1.4848481345548075,7.605000019073486,-0.02677373693206031
2818,2007-10-22,7.4099998474121085,7.585000038146973,7.300000190734862,7.4000000953674325,132731.0,-0.008032121079618149,-1.7142899312217583,-1.9999046347510967,64.4736765054037,69.51014548032767,0.15280479518530132,-0.08542823270564792,-0.149561088050989,0.2088839597392722,13.755781291362123,0.28499984741211026,0.34038886670760693,0.03099985122680593,-0.43202903986386154,0.4940287423174734,-0.2005145943185278,0.26251429677213967,0.3550000190734881,23.65585664111561,-48.64552522072714,0.23151444554533374,10,0.122500181198121,-0.21249985694885165,-0.252499818801879,0.17250013351440519,-0.045000076293944424,0,-0.052631562013027544,-20.200312809948812,7.46999979019165,-1.2264127856970697,7.5,1.1000073910006214,7.635000228881836,-0.052631562013027544
2819,2007-10-23,7.679999828338622,7.699999809265138,7.5349998474121085,7.5349998474121085,163185.0,0.03643724513986446,-1.2758618421701928,14.500357636739022,67.33869928847449,68.5980611554553,-0.09330193718985491,-0.3293928728275999,-0.4209579801643839,-0.06397188940816978,13.069162810109356,0.2899999618530291,0.32244063046436633,0.2737498521804804,-0.1929504609404029,0.7404501653013638,0.040399695620038756,0.5071000087409221,0.05710005760193049,81.72040915733042,10.995003468043024,0.23335015656044167,10,-0.14749979972839267,-0.4349999427795401,-0.5849996805191031,-0.15499973297119052,-0.37999963760375977,1,-0.08854164629398475,-1.7142899312217583,7.4099998474121085,-20.200312809948812,7.46999979019165,-1.2264127856970697,7.5,-0.08854164629398475
2820,2007-10-24,7.519999980926514,7.789999961853027,7.514999866485597,7.670000076293945,293196.0,-0.02083331393077914,-2.4374942258117662,-1.0344835524044105,57.03421805055199,67.28087489625963,0.05701714534416347,-0.1548879824033893,-0.26359829962062964,0.08710321480542316,13.068349008157279,0.27500009536743075,0.29590307205326916,0.09950001239776629,-0.36256512885100367,0.5615651536465363,-0.1315325582266187,0.33053258302215127,-0.21999979019165128,44.897937337729424,-22.376533286735473,0.23103257062438504,10,0.02500009536743164,-0.2325000762939453,-0.44999992847442627,0.005000114440917969,-0.40999984741211026,2,-0.10305852358153156,-1.2758618421701928,7.679999828338622,-1.7142899312217583,7.4099998474121085,-20.200312809948812,7.46999979019165,-0.10305852358153156
2821,2007-10-25,7.6500000953674325,7.78000020980835,7.304999828338622,7.664999961853027,403675.0,0.017287249304607233,2.877548398899975,0.09999904632628401,57.51880548384079,65.93017513854244,-0.061412899655385544,-0.25836123635741526,-0.3868841157836842,-0.04772336485441908,12.801431714287398,0.47500038146972745,0.2844917094877557,0.20425012111663943,-0.24954411335017568,0.6580443555834545,-0.02264699611676768,0.43114723835004654,0.13999986648559481,71.42858533053612,7.3595159971306146,0.22689711723340736,10,-0.10500001907348722,-0.3300001621246347,-0.6074999570846566,-0.1250000000000009,-0.4400000572204599,3,-0.09411768079124816,-2.4374942258117662,7.519999980926514,-1.2758618421701928,7.679999828338622,-1.7142899312217583,7.4099998474121085,-0.09411768079124816
2822,2007-10-26,7.949999809265138,8.050000190734862,7.699999809265138,7.75,564719.0,0.03921564838664171,-1.333334392970785,-13.333439298090305,64.46540861641668,65.36352855063673,-0.35045239086303326,-0.5034451615226958,-0.675416751912457,-0.3508540594981202,12.21469365084909,0.400000095367429,0.25852712478529494,0.45299985408783083,0.015610449709028806,0.8903892584666329,0.23430515189842982,0.6716945562772318,-0.6449999809265154,86.6666158040368,24.797524282861815,0.21869470218940099,10,-0.2749996185302761,-0.4924998283386248,-0.9387496709823617,-0.42499971389770597,-0.8199996948242196,4,-0.10691822956296904,2.877548398899975,7.6500000953674325,-2.4374942258117662,7.519999980926514,-1.2758618421701928,7.679999828338622,-0.10691822956296904
2823,2007-10-29,7.894999980926514,8.069999694824219,7.875,8.060000419616701,172031.0,-0.006918217567065343,1.1081163282822888,-0.8250029802350861,63.2715966712064,65.31551648371092,-0.29163198194591367,-0.396306101334865,-0.6151553425765002,-0.299416649516262,11.44294296000337,0.19499969482421875,0.24957273497460797,0.35200002193450963,-0.04597380509623239,0.7499738489652517,0.15301310841913818,0.5509869354498811,-0.5900001525878915,77.12421641304954,17.46893088820174,0.1989869135153712,10,-0.21000003814697266,-0.42750024795532227,-0.8837498426437378,-0.36999988555908203,-0.8249998092651358,0,-0.08739709422259989,-1.333334392970785,7.949999809265138,2.877548398899975,7.6500000953674325,-2.4374942258117662,7.519999980926514,-0.08739709422259989
2824,2007-10-30,7.894999980926514,7.985000133514403,7.820000171661378,7.980000019073486,258870.0,0.0,2.4736736435276088,0.5151503767003479,59.385664751398686,64.24811642779558,-0.27509903970498506,-0.35006577360334745,-0.6046272167202762,-0.3013386833273852,10.93058527502875,0.16499996185302557,0.23048758956946713,0.31125001907348615,-0.05254395713911286,0.6750439952860852,0.1293530309671862,0.4931470071797861,-0.5594001579284678,77.12421641304954,20.402396574785662,0.18189698810629967,10,-0.21000003814697266,-0.42750024795532227,-0.8974999189376831,-0.36999988555908203,-0.7649998664855957,1,-0.06713112236716579,1.1081163282822888,7.894999980926514,-1.333334392970785,7.949999809265138,2.877548398899975,7.6500000953674325,-0.06713112236716579
2825,2007-10-31,7.864999771118164,7.949999809265138,7.824999809265138,7.9000000953674325,176459.0,-0.0037998999215740348,-1.1739083562422332,0.4117683357829767,61.702118305599036,62.89736126640316,-0.23360886320329044,-0.2863081195939543,-0.5651975479908957,-0.27281578461372735,11.419393121276435,0.125,0.2082866585379195,0.25049982070922816,-0.09816528889467069,0.599164930313127,0.07616726590727829,0.42483237551117803,-0.5000239532470712,73.20261967523959,16.62360101647637,0.17433255480194948,10,-0.17999982833862305,-0.39750003814697266,-0.8699996471405029,-0.3399996757507324,-0.7799997329711914,2,-0.07183720239358327,2.4736736435276088,7.894999980926514,1.1081163282822888,7.894999980926514,-1.333334392970785,7.949999809265138,-0.07183720239358327
2826,2007-11-01,7.760000228881836,7.9650001525878915,7.730000019073486,7.949999809265138,0.0,-0.013350228263439678,1.136362257084265,5.428509148376612,54.09253490328692,61.0314136195754,-0.09817377800760774,-0.1558253418627613,-0.4564687336163171,-0.16920059573119062,12.103150736165405,0.23500013351440519,0.19907745586921521,0.12425026893615687,-0.20389085140745866,0.4523913892797724,-0.03982029123565045,0.2883208291079642,-0.366823455932618,16.21633464184343,-35.72967186379462,0.16407056017180766,11,-0.07500028610229492,-0.29250049591064453,-0.7400001287460327,-0.2350001335144043,-0.6450004577636719,3,-0.08376289641696222,-1.1739083562422332,7.864999771118164,2.4736736435276088,7.894999980926514,1.1081163282822888,7.894999980926514,-0.08376289641696222
2827,2007-11-02,7.7849998474121085,7.889999866485597,7.71999979019165,7.75,158313.0,0.0032216002310447855,-2.578938914822084,-0.1842101300513424,53.92856023749222,59.85973403425191,-0.08246357704027485,-0.16278694922744297,-0.47769407933360686,-0.19864668459446921,12.35786034334715,0.1700000762939462,0.1807197734320738,0.13249988555908132,-0.18986799345320904,0.4548677645713717,-0.02868405394706386,0.2936838250652265,-0.3647501575878902,18.571449980449415,-29.245427350782457,0.16118393950614512,11,-0.09750008583068759,-0.3175001144409171,-0.7649997472763053,-0.25999975204467685,-0.5450000762939444,4,-0.07385996410215445,1.136362257084265,7.760000228881836,-1.1739083562422332,7.864999771118164,2.4736736435276088,7.894999980926514,-0.07385996410215445
2828,2007-11-05,7.505000114440918,7.864999771118164,7.505000114440918,7.795000076293945,252810.0,-0.035966568845119284,-1.4827565795315156,-8.285749318801301,46.894411317572825,57.5881464819295,0.23739357278751338,0.12479236121314763,-0.19983610210378622,0.07571226962271638,12.51180556806808,0.3599996566772461,0.16028800688259537,-0.14824986457824707,-0.46909205474998217,0.17259232559348803,-0.3086709596641146,0.012171230507620479,-0.058760424416699486,0.0,-45.576868603079205,0.16042109508586763,11,0.18249964714050293,-0.03750038146972656,-0.46125006675720215,0.019999980926513672,-0.26999998092651456,0,-0.04996668811216076,-2.578938914822084,7.7849998474121085,1.136362257084265,7.760000228881836,-1.1739083562422332,7.864999771118164,-0.04996668811216076
2829,2007-11-06,7.71999979019165,7.864999771118164,7.545000076293945,7.545000076293945,422232.0,0.02864752464654008,-2.657145348377797,-0.6034473686806736,52.36767758876949,57.06964198617589,0.03203322343182169,-0.07391344370599118,-0.41420099035342606,-0.14445376146680822,12.674070184024004,0.3599996566772461,0.15283936317406877,0.053999829292297186,-0.2554070486646909,0.36340670724928525,-0.10070360968619685,0.20870326827079122,-0.2488096999754319,46.73905606982545,2.5451741206043295,0.15470343897849417,11,-0.03250002861022949,-0.18499994277954102,-0.6612497568130493,-0.20999956130981445,-0.3249998092651367,1,-0.08419684406677119,-1.4827565795315156,7.505000114440918,-2.578938914822084,7.7849998474121085,1.136362257084265,7.760000228881836,-0.08419684406677119
2830,2007-11-07,7.730000019073486,7.820000171661378,7.5999999046325675,7.75,201863.0,0.0012953664706754076,1.7499977648303422,-0.11428579213680616,56.88623370007947,56.99935623242463,0.0614123197861014,-0.0793168144008991,-0.42214762464351807,-0.1600936625158429,12.106538770497286,0.22000026702881037,0.16225306161395459,0.058500051498413086,-0.2513742611035301,0.3683743641003563,-0.09643710480255852,0.2134372077993847,-0.2348575446729475,48.91301868994175,0.7552907694554136,0.15493715630097138,11,0.05749988555908203,-0.19500017166137695,-0.6549999713897705,-0.2799997329711905,-0.5250000953674316,2,-0.07761965111928737,-2.657145348377797,7.71999979019165,-1.4827565795315156,7.505000114440918,-2.578938914822084,7.7849998474121085,-0.07761965111928737
2831,2007-11-08,7.730000019073486,7.739999771118164,7.579999923706055,7.6599998474121085,198869.0,0.0,2.555564974595084,-3.500011920940368,57.926843806024785,56.27284903126998,0.08264467135619036,-0.06741526102396556,-0.4142488691161095,-0.16403420125744717,11.542049200782435,0.15999984741210938,0.14642377984551302,0.04875004291534424,-0.2552560669690367,0.35275615279972516,-0.10325301202684578,0.20075309785753426,-0.21186325585600052,58.441571309494634,4.416628882537466,0.15200305494219035,11,0.05749988555908203,-0.10500025749206543,-0.6387499570846558,-0.3649997711181632,-0.5399999618530273,3,-0.08344113574838297,1.7499977648303422,7.730000019073486,-2.657145348377797,7.71999979019165,-1.4827565795315156,7.505000114440918,-0.08344113574838297
2832,2007-11-09,7.425000190734862,7.730000019073486,7.260000228881836,7.730000019073486,337011.0,-0.03945664004994154,2.08196757192819,-4.357129719824754,50.39788744508146,54.84243689503386,0.3412251332517142,0.23216065748956627,-0.1089224727347835,0.13816544568934663,11.157177973575736,0.4699997901916504,0.15081986914144974,-0.245249795913697,-0.5699921360492448,0.07949254422185081,-0.40762096598147135,-0.08287862584592265,0.6449995040893564,27.27274160293055,-29.32989232388954,0.162371170067774,11,0.19749999046325772,0.23999977111816495,-0.31250011920928866,-0.05999994277953924,-0.3450002670288077,4,-0.04175089719236991,2.555564974595084,7.730000019073486,1.7499977648303422,7.730000019073486,-2.657145348377797,7.71999979019165,-0.04175089719236991
2833,2007-11-12,7.425000190734862,7.730000019073486,7.380000114440918,7.380000114440918,121782.0,0.0,-14.555524943839274,-0.14754131679045865,42.10526626584747,52.92239261886151,0.29898605785423005,0.22395316644595198,-0.11036226706515606,0.13302160004277308,10.506774587136219,0.34999990463256836,0.14497014143231723,-0.23274979591369682,-0.5754706239850949,0.10997103215770032,-0.40411020994939584,-0.061389381877997806,0.6287995147705088,27.27274160293055,-25.072323165858947,0.17136041403569868,11,0.1875000000000009,0.23999977111816495,-0.28875017166137606,-0.13500022888183505,-0.28999996185302646,0,-0.024915880789814326,2.08196757192819,7.425000190734862,2.555564974595084,7.730000019073486,1.7499977648303422,7.730000019073486,-0.024915880789814326
2834,2007-11-13,7.364999771118164,7.53000020980835,7.3499999046325675,7.489999771118164,144277.0,-0.008080864387258635,-1.3225885841911138,-2.77777306828302,44.88447785349475,51.053765901961036,0.308323190463649,0.2793751783108034,-0.05559113307769348,0.1867585302522441,10.526226650710605,0.18000030517578214,0.09688763396442734,-0.2807502031326292,-0.6472309234223168,0.08573051715705926,-0.46399056327747346,-0.09750984298778498,0.6729239448547357,18.74992017234256,-33.11046183758637,0.1832403601448441,11,0.24750041961669922,0.3000001907348633,-0.212499737739563,-0.10499978065490723,-0.3599996566772461,1,-0.017651003617617733,-14.555524943839274,7.425000190734862,2.08196757192819,7.425000190734862,2.555564974595084,7.730000019073486,-0.017651003617617733
2835,2007-11-14,7.335000038146973,7.679999828338622,7.304999828338622,7.5,302344.0,-0.004073283625728674,-2.333327681939532,1.3199996948242188,38.86924437575882,49.36228917668014,0.28523135833772084,0.301189410334219,-0.027086168363330998,0.21097526156165536,10.157888267046658,0.375,0.04990336368579129,-0.295749926567078,-0.6877524835338242,0.09625263039966914,-0.4917512050504511,-0.09974864808370487,0.6873652080841062,15.624975164707658,-32.365563313767026,0.19600127848337337,11,0.24000000953674316,0.3299999237060547,-0.18250000476837158,-0.1549999713897705,-0.24000024795532227,2,0.008179951256646278,-1.3225885841911138,7.364999771118164,-14.555524943839274,7.425000190734862,2.08196757192819,7.425000190734862,0.008179951256646278
2836,2007-11-15,7.210000038146973,7.480000019073486,7.139999866485597,7.380000114440918,237693.0,-0.017041581370131564,-1.1935464023454272,1.0303037308903853,20.161271095257476,45.610368160876284,0.3620865137728053,0.42514687872679247,0.09638642711209044,0.3308437266442503,10.518308754754147,0.34000015258788974,0.005203334317742225,-0.4062499284744261,-0.8380499481509247,0.025550091202071634,-0.622149938312675,-0.19034991863617723,0.7971179077371211,11.864432806387867,-29.943604207748848,0.21590000983824892,11,0.2924997806549072,0.39499974250793457,-0.0012500286102294922,-0.029999971389770508,-0.13500022888183505,3,-0.0006934971448631089,-2.333327681939532,7.335000038146973,-1.3225885841911138,7.364999771118164,-14.555524943839274,7.425000190734862,-0.0006934971448631089
2837,2007-11-16,7.269999980926514,7.289999961853027,7.179999828338622,7.179999828338622,95243.0,0.008321767331774144,-1.4444432670707128,-0.5294124246878172,24.89957685932177,43.16649766551505,0.24736437879443152,0.36827695276405414,0.04164999946617254,0.26433249841112527,10.959550265057768,0.11000013351440519,-0.04374189567135911,-0.33624999523162824,-0.790966428098864,0.11846643763560749,-0.5636082116652457,-0.10889177879801082,0.7024332417816401,22.033912003361987,-14.674554994076164,0.22735821643361764,11,0.2324998378753662,0.33499979972839355,-0.06124997138977051,-0.09999990463256836,-0.2649998664855957,4,-0.011004116081972715,-1.1935464023454272,7.210000038146973,-2.333327681939532,7.335000038146973,-1.3225885841911138,7.364999771118164,-0.011004116081972715
2838,2007-11-19,7.019999980926514,7.320000171661378,7.005000114440918,7.2849998474121085,137430.0,-0.03438789555101751,-1.1355965079308694,-2.9444379688890385,20.73576504510018,39.651840716218466,0.47084672329798405,0.619313581970756,0.2963736750483097,0.5041458025655174,12.37189712736185,0.3150000572204599,-0.0819413849485251,-0.5667500019073488,-1.085800422762274,-0.04769958105242367,-0.8262752123348118,-0.3072247914798858,0.9191359075327377,2.2222033842030524,-28.16053583363169,0.2595252104274627,11,0.3925001621246338,0.5174999237060547,0.23749995231628418,0.14499998092651367,0.02500009536743164,0,0.008547000419168338,-1.4444432670707128,7.269999980926514,-1.1935464023454272,7.210000038146973,-2.333327681939532,7.335000038146973,0.008547000419168338
2839,2007-11-20,7.0,7.119999885559082,6.800000190734862,7.114999771118164,313859.0,-0.0028490001397227793,4.119995117187514,0.4339616190878925,20.87540314449491,35.65063732115351,0.42239337180664815,0.6174126997341318,0.31806090417092925,0.5141385516256598,13.665077833713246,0.31999969482421964,-0.12679752767154895,-0.5527499914169312,-1.1317097450300402,0.02620976219617699,-0.8422298682234857,-0.26327011461037664,0.8830877420181515,22.727260412258506,-2.146558983828097,0.2894798768065542,11,0.26999998092651367,0.434999942779541,0.28750014305114746,0.19500017166137695,0.0,1,0.019285746983119356,-1.1355965079308694,7.019999980926514,-1.4444432670707128,7.269999980926514,-1.1935464023454272,7.210000038146973,0.019285746983119356
2840,2007-11-21,6.744999885559082,6.934999942779541,6.309999942779541,6.934999942779541,435334.0,-0.03642858777727398,5.5789453871038175,1.652177698903687,18.960220389274255,31.321012497070125,0.5844373943958754,0.8552224802777904,0.5732706395107927,0.7583453860619027,14.972571977768187,0.690000057220459,-0.14777719541254264,-0.7690001010894774,-1.451646622146443,-0.08635358003251081,-1.1103233616179606,-0.4276768405609941,1.0514408523564063,37.179479864431535,10.74745074461908,0.34132326052848316,11,0.27500009536743164,0.44499993324279785,0.5875002145767212,0.4500002861022949,0.15000009536743164,2,0.03854710649269122,4.119995117187514,7.0,-1.1355965079308694,7.019999980926514,-1.4444432670707128,7.269999980926514,0.03854710649269122
2841,2007-11-22,6.929999828338622,7.0999999046325675,6.675000190734862,6.755000114440918,243667.0,0.02742771622214879,-1.5373150474346704,-0.921050848393431,26.183838165417086,28.630562577107412,0.30622647248065604,0.6466713986790928,0.3933745795806205,0.5629594980269177,16.805439576424718,0.4249997138977051,-0.1959778824071936,-0.5480001449584968,-1.2749505061808941,0.1789502162639005,-0.911475325569695,-0.1845249643472986,0.7177968300632713,61.38611337202151,32.55693062883605,0.3634751806111985,11,0.09000015258789151,0.2599999904632577,0.435000181198121,0.2675001621246347,-0.17999982833862216,3,0.023809518894690296,5.5789453871038175,6.744999885559082,4.119995117187514,7.0,-1.1355965079308694,7.019999980926514,0.023809518894690296
2842,2007-11-23,7.0999999046325675,7.75,6.949999809265138,7.4000000953674325,813312.0,0.024531036147904306,-1.666665607029216,-1.7142896068403273,37.98218921182067,28.172442904437766,0.09529860716599092,0.43186851992369224,0.23636185314712588,0.3848137867108461,16.97945528428867,0.8200001716613778,-0.25533740181566866,-0.33550007343292343,-1.04545116831635,0.37445102145050413,-0.6904756208746372,0.01947547400879035,-0.7899999618530265,54.86110628203122,21.460515222263858,0.35497554744171367,11,-0.06999993324279696,0.08999991416931241,0.2925000190734872,0.09750008583068936,-0.5450000762939453,4,-0.003521140239891807,-1.5373150474346704,6.929999828338622,5.5789453871038175,6.744999885559082,4.119995117187514,7.0,-0.003521140239891807
2843,2007-11-26,7.204999923706055,7.389999866485597,7.179999828338622,7.210000038146973,122769.0,0.014788735279415599,-6.636322652240073,0.016667037539776042,33.65080085921498,26.924256571740013,-0.04938348692148686,0.2872525496335445,0.14793253106560833,0.2712379784985526,17.08454792659531,0.2899999618530291,-0.3199074738900567,-0.19600005149841326,-0.8784615660997197,0.4864614631028932,-0.537230808799066,0.1452307058022395,-0.8661999797821043,62.15277398350077,29.181988452411794,0.34123075730065305,11,-0.17499995231628418,-0.015000104904174805,0.19125008583068848,-0.0074999332427978516,-0.9449996948242188,0,-0.027758474862309535,-1.666665607029216,7.0999999046325675,-1.5373150474346704,6.929999828338622,5.5789453871038175,6.744999885559082,-0.027758474862309535
2844,2007-11-27,7.364999771118164,7.369999885559082,7.1599998474121085,7.1599998474121085,166090.0,0.02220677988984754,-1.0487816224564708,-40.99904634751115,39.42028208305702,26.98548298366203,-0.23398986879454675,0.09013164707021915,0.006220680214557461,0.10294682238088271,17.498380448170114,0.21000003814697354,-0.34673327683116906,-0.009500193595886053,-0.651133826188687,0.6321334389969149,-0.3303170098922861,0.31131662270051397,-0.9979758260726923,73.26387405671514,40.56190482088638,0.3208168162964003,11,-0.33499979972839355,-0.17499995231628418,2.384185791015625e-07,-0.16749978065490723,-1.114999771118164,1,-0.043448703974044545,-6.636322652240073,7.204999923706055,-1.666665607029216,7.0999999046325675,-1.5373150474346704,6.929999828338622,-0.043448703974044545
2845,2007-11-28,7.300000190734862,7.4000000953674325,7.239999771118164,7.4000000953674325,290395.0,-0.008825469436970934,2.20000953675222,-0.4878045943858866,37.988828155031236,28.966322656970235,-0.1949815132584627,0.11661129089543376,0.0846167105786142,0.15719705607577694,17.89670301357659,0.16000032424926847,-0.36051985061661895,-0.04624979496002268,-0.645291853531158,0.5527922636111127,-0.3457708242455899,0.25327123432554455,-0.9053167245902998,58.13954519929131,27.508165178018658,0.29952102928556745,11,-0.2700002193450919,-0.11000037193298251,0.08874976634979337,-0.10250020027160556,-0.9950003623962402,2,-0.04109591546526559,-1.0487816224564708,7.364999771118164,-6.636322652240073,7.204999923706055,-1.666665607029216,7.0999999046325675,-0.04109591546526559
2846,2007-11-29,7.110000133514403,7.394999980926514,7.0900001525878915,7.360000133514403,278444.0,-0.02602740441864737,-1.1034473686806934,2.5000023841880203,40.59701161120029,30.710482073845625,-0.02308591328700693,0.2692212706601733,0.28640397751048496,0.3377885374126226,18.96858580023225,0.30499982833862216,-0.38279433036243926,-0.20374984741211044,-0.7783057519653296,0.3708060571411087,-0.49102779968871957,0.08352810486449869,-0.6882103366927321,20.00003576277814,-10.599469649561378,0.2872779522766095,11,-0.0800001621246329,0.07999968528747647,0.3062498569488534,0.09999990463256925,-0.6150002479553214,3,-0.030239120752536097,2.20000953675222,7.300000190734862,-1.0487816224564708,7.364999771118164,-6.636322652240073,7.204999923706055,-0.030239120752536097
2847,2007-11-30,7.210000038146973,7.264999866485597,7.119999885559082,7.119999885559082,158441.0,0.014064683931748423,-2.2222163353537265,-0.3600006103515625,43.94365637199648,33.28913666572299,-0.14806217332147842,0.13063270940752236,0.1962113346177441,0.22718949043617442,20.15013052568097,0.15499973297119318,-0.39258123730854955,-0.07499995231628453,-0.6061754492051588,0.4561755445725897,-0.34058770076072165,0.19058779612815258,-0.7616460372617349,38.709647648038455,7.371690738854852,0.2655877484444372,11,-0.18000006675720215,-0.020000219345092773,0.22249996662139893,0.0,-0.6050000190734863,4,-0.06380028234579538,-1.1034473686806934,7.110000133514403,2.20000953675222,7.300000190734862,-1.0487816224564708,7.364999771118164,-0.06380028234579538
2848,2007-12-03,7.130000114440918,7.269999980926514,7.070000171661378,7.269999980926514,144395.0,-0.011095689775698747,1.8571428571428445,-1.5555514347475947,43.45404536091676,35.79787468976986,-0.056789874746133506,0.1908848701544983,0.2828732805190022,0.2939417403970426,20.935100728051474,0.19999980926513583,-0.3693406926097893,-0.1362498760223385,-0.6611646755988616,0.3886649235541846,-0.39870727581060006,0.12620752376592304,-0.6556131935733847,18.181805045805007,-14.13921043576731,0.2624573997882613,12,-0.10000014305114746,0.059999704360961914,0.43624997138976873,0.21000003814697177,-0.7150001525878906,0,-0.08064520012246634,-2.2222163353537265,7.210000038146973,-1.1034473686806934,7.110000133514403,2.20000953675222,7.300000190734862,-0.08064520012246634
2849,2007-12-04,7.070000171661378,7.210000038146973,7.019999980926514,7.210000038146973,108533.0,-0.008415139104699043,1.7142891202686639,0.9999999999999937,42.73972702956995,38.44004209424717,0.015850682830085283,0.21048324385637596,0.3478470596908423,0.34068962988879914,21.81570550910916,0.19000005722045898,-0.3594930117412751,-0.16374983787536568,-0.6493951454795752,0.32189546972884386,-0.4065724916774709,0.07907281592673954,-0.5701009892111948,13.157940967577797,-20.396162554258876,0.24282265380210488,12,0.1424999237060538,0.07749986648559481,0.5062496662139884,0.2799997329711905,-0.5300002098083505,1,-0.11456858884194343,1.8571428571428445,7.130000114440918,-2.2222163353537265,7.210000038146973,-1.1034473686806934,7.110000133514403,-0.11456858884194343
2850,2007-12-05,7.130000114440918,7.179999828338622,7.070000171661378,7.119999885559082,195214.0,0.00848655464253567,1.0,-0.07143027442004671,47.727273958774155,40.83375718239795,0.018110773078948483,0.10880663408059732,0.29039691857712135,0.26733264281572033,22.743899266767492,0.10999965667724432,-0.3132812340890574,-0.07374989986419678,-0.500930117541313,0.35343031781291945,-0.28734000870275533,0.13984020897436178,-0.6050989156397382,29.33336893717448,-6.676642684977306,0.21359010883855817,12,0.2199997901916504,0.0074999332427978516,0.44624972343444824,0.2199997901916504,-0.5,2,-0.12342217395741528,1.7142891202686639,7.070000171661378,1.8571428571428445,7.130000114440918,-2.2222163353537265,7.210000038146973,-0.12342217395741528
2851,2007-12-06,7.085000038146973,7.204999923706055,7.050000190734862,7.204999923706055,82507.0,-0.006311371047919567,1.5833313465099608,-11.99971390425329,44.699140244550605,41.580085074923495,0.09768215409211578,0.10857396475090297,0.3403778809235538,0.2952253116026533,23.584763725523864,0.1549997329711923,-0.26481794421199645,-0.08649997711181623,-0.43688478747375825,0.2638848332501258,-0.2616923822927868,0.08869242806915434,-0.5355968633218167,26.000022888183594,-11.29133962491894,0.1751924051809709,12,0.125,0.052500009536743164,0.49124979972839355,0.2649998664855957,-0.679999828338623,3,-0.11009177213954591,1.0,7.130000114440918,1.7142891202686639,7.070000171661378,1.8571428571428445,7.130000114440918,-0.11009177213954591
2852,2007-12-07,7.114999771118164,7.184999942779541,7.0999999046325675,7.144999980926514,145311.0,0.004234260100164811,-1.8333373069800536,0.2500019868233873,53.114748972454436,43.742745976394545,0.0782642315130726,0.057085806661771876,0.3229026644814885,0.25059384411661334,23.150363971070735,0.09999990463256836,-0.18303983586976091,-0.041000223159789684,-0.3710018574275793,0.28900141110799993,-0.2060010402936845,0.12400059397410512,-0.5415846597895113,37.999916076660156,-3.5734817170254303,0.16500081713389464,12,0.0950002670288086,-0.014999866485595703,0.46125006675720215,0.2350001335144043,-1.0399999618530265,4,-0.08713983211578447,1.5833313465099608,7.085000038146973,1.0,7.130000114440918,1.7142891202686639,7.070000171661378,-0.08713983211578447
2853,2007-12-10,7.239999771118164,7.244999885559082,7.0900001525878915,7.0999999046325675,192518.0,0.017568517782307058,1.0666617923343589,-4.666629579591542,57.361959959699924,45.736265740465974,-0.046096468949738956,-0.08694216424721901,0.21052603349949273,0.11393550046246581,22.588345511534047,0.15499973297119052,-0.11685706998326584,0.09324979782104492,-0.21463388578438902,0.40113348142647887,-0.06069204398167205,0.2471916396237619,-0.6430529620160845,97.77772597322505,51.59715257527368,0.15394184180271686,12,-0.029999732971191406,-0.15249991416931152,0.3374999761581421,0.1100001335144043,-1.2699999809265137,0,-0.08770715084520042,-1.8333373069800536,7.114999771118164,1.5833313465099608,7.085000038146973,1.0,7.130000114440918,-0.08770715084520042
2854,2007-12-11,7.235000133514403,7.25,7.179999828338622,7.230000019073486,98253.0,-0.0006905577019084008,3.000027247956454,0.035715137210016554,67.75364910349342,49.04346806807288,-0.06870120445207828,-0.09716271807681576,0.22496622808872235,0.1066503537579564,21.876342265115767,0.07000017166137784,-0.08821630824996429,0.0947501420974719,-0.19889262107797734,0.38839290527292114,-0.05207123949025316,0.24157152368519696,-0.6149922605943656,92.5000596047012,43.31453168934251,0.14682138158772481,12,-0.027500152587889737,-0.14750027656555087,0.34249961376190274,0.11499977111816495,-1.2899999618530256,1,-0.11333796220167602,1.0666617923343589,7.239999771118164,-1.8333373069800536,7.114999771118164,1.5833313465099608,7.085000038146973,-0.11333796220167602
2855,2007-12-12,7.394999980926514,7.445000171661378,7.179999828338622,7.190000057220459,366984.0,0.022114698612229367,-1.3555546136565904,40.99904634751825,67.15869509064842,51.994766232456016,-0.23893471826818224,-0.266079056876932,0.07098034465590874,-0.06179484504089672,21.722971012234204,0.2650003433227557,-0.05498239285972595,0.25174999237060547,-0.0513441637599481,0.554844148501159,0.10020291430532868,0.40329707043588225,-0.7523922654648763,87.3417232533573,38.059542473121034,0.15154707806527667,12,-0.16249990463256836,-0.3299999237060547,0.21624982357025146,-0.04500007629394531,-1.489999771118164,2,-0.11561866413505573,3.000027247956454,7.235000133514403,1.0666617923343589,7.239999771118164,-1.8333373069800536,7.114999771118164,-0.11561866413505573
2856,2007-12-13,7.204999923706055,7.34499979019165,7.184999942779541,7.34499979019165,138292.0,-0.025693043639014812,1.2857142857142858,-0.6829264321402321,53.8181864840974,53.09193624491167,-0.03804234861187794,-0.08060548766246445,0.2621703189768052,0.1200861566323681,20.92706092310807,0.21000003814697266,-0.047155710549675156,0.06199994087219274,-0.2408705563255209,0.3648704380699064,-0.08943530772666453,0.21343518947105,-0.5402443625536497,32.39429998294107,-15.513714903063807,0.15143524859885701,12,0.027500152587890625,-0.17499995231628418,0.4562499523162842,0.14499998092651367,-1.2799997329711923,3,-0.07980566486520835,-1.3555546136565904,7.394999980926514,3.000027247956454,7.235000133514403,1.0666617923343589,7.239999771118164,-0.07980566486520835
2857,2007-12-14,7.190000057220459,7.28000020980835,7.184999942779541,7.255000114440918,58120.0,-0.002081869069317066,-1.533330790211524,0.4642865657814517,49.41634688851311,53.754414192422374,-0.029254221402152503,-0.07579222139842479,0.2745029827689631,0.12879321141372913,20.088138863774212,0.0950002670288086,-0.03134167801528864,0.05100007057189959,-0.24688018227898922,0.3488803234227884,-0.09794005585354526,0.19994019699734444,-0.5035396072911018,28.168985706974603,-17.196197255801188,0.1489401264254444,12,0.04250001907348633,-0.16000008583068848,0.5162497758865356,0.15999984741210938,-1.200000286102295,4,-0.10917939376423014,1.2857142857142858,7.204999923706055,-1.3555546136565904,7.394999980926514,3.000027247956454,7.235000133514403,-0.10917939376423014
2858,2007-12-17,7.079999923706055,7.204999923706055,7.03000020980835,7.195000171661378,131843.0,-0.015299044873294254,1.5925931158716422,1.7692330264461127,38.461532521486674,53.2790592470798,0.08147553415248954,0.04103744339231152,0.37921319487203675,0.23395257067859543,18.834579893908593,0.17499971389770508,-0.010659181419837793,-0.06200006008148229,-0.3560176286011787,0.23201750843821412,-0.20900884434133093,0.08500872417836636,-0.37226868277528435,12.048124938240939,-28.557547148579694,0.1470087842598483,12,0.1575002670288086,-0.04999995231628418,0.563750147819519,0.26999998092651367,-0.9699997901916513,0,-0.14194917023598574,-1.533330790211524,7.190000057220459,1.2857142857142858,7.204999923706055,-1.3555546136565904,7.394999980926514,-0.14194917023598574
2859,2007-12-18,7.135000228881836,7.1599998474121085,7.079999923706055,7.079999923706055,120451.0,0.00776840476955698,-1.909071993341624,-0.47826249207000415,43.26530453365309,52.78328486651078,0.04097397087850663,-0.0035103927979163174,0.32025894564597657,0.17406282817856678,16.905488914752485,0.0799999237060538,-0.0018498277954872577,-0.013749766349792303,-0.30014067271262146,0.27264114001303685,-0.15694521953120688,0.12944568683162228,-0.4064236127696814,25.301211740995765,-12.545951713933096,0.1431954531814146,12,0.10249996185302734,-0.10500025749206543,0.5037498474121094,0.21499967575073242,-1.065000057220458,1,-0.16327966381477732,1.5925931158716422,7.079999923706055,-1.533330790211524,7.190000057220459,1.2857142857142858,7.204999923706055,-0.16327966381477732
2860,2007-12-19,7.005000114440918,7.130000114440918,7.0,7.130000114440918,175796.0,-0.018220057501146192,1.0800018310546875,-2.272714662227771,45.49355942109901,52.871553663905054,0.16916797825276397,0.15490929348978888,0.439716112425911,0.29852758996637974,13.916977681166962,0.13500022888183594,0.011215031826189659,-0.15674989223480207,-0.38333260149317105,0.06983281702356692,-0.270041246863987,-0.04345853760561713,-0.2559950306510066,1.4493094149826473,-37.05858114292182,0.1132913546291847,12,0.2174999713897705,0.02499985694885254,0.6337499618530273,0.3449997901916504,-0.9050002098083505,2,-0.1513204747269502,-1.909071993341624,7.135000228881836,1.5925931158716422,7.079999923706055,-1.533330790211524,7.190000057220459,-0.1513204747269502
2861,2007-12-20,7.09499979019165,7.1500000953674325,7.050000190734862,7.074999809265138,123199.0,0.012847919240600358,-1.857172051580711,-0.15999984741210227,45.021631081380676,51.97231834267464,0.09022395003469885,0.08211488033154879,0.34274214489091204,0.20801034424256226,11.608660422285347,0.14499998092651456,0.03366151145818996,-0.07500021457672101,-0.2767034288148231,0.1267029996613811,-0.17585182169577251,0.025851392542330487,-0.32597480807753687,33.928471073887565,-4.365781716570126,0.10085160711905111,12,0.12750029563903809,-0.06499981880187988,0.5250002145767212,0.25500011444091797,-0.8999996185302725,3,-0.16772369493631178,1.0800018310546875,7.005000114440918,-1.909071993341624,7.135000228881836,1.5925931158716422,7.079999923706055,-0.16772369493631178
2862,2007-12-21,7.074999809265138,7.144999980926514,6.960000038146973,7.144999980926514,184475.0,-0.0028188839348750605,4.285699688694219,-3.500011920940435,47.4885689650668,50.87527489882651,0.11616972821106586,0.10555789318508513,0.3518454620938991,0.22513580312070403,11.947128139979021,0.18499994277954102,0.040523551193132334,-0.09375019073486257,-0.2975786322189098,0.11007825074918465,-0.19566441147688618,0.008164030007161038,-0.28635532679330655,46.93870401438723,5.848362193180549,0.10191422074202375,12,0.1275002956390372,-0.0449998378753671,0.47874999046325595,0.27500009536743075,-0.7300000190734872,4,-0.16254412007535057,-1.857172051580711,7.09499979019165,1.0800018310546875,7.005000114440918,-1.909071993341624,7.135000228881836,-0.16254412007535057
2863,2007-12-27,7.005000114440918,7.045000076293945,6.800000190734862,7.0349998474121085,153205.0,-0.009893950065207213,8.799958038490184,0.42856656289806566,47.05881845262108,48.57584927095181,0.16687815438302067,0.1684419608813723,0.4089432806273017,0.2950181826831697,12.523380442965786,0.2749996185302752,0.056126830988692866,-0.15374989509582537,-0.3693731685522197,0.06187337836056894,-0.26156153182402253,-0.045938258367628215,0.744999885559082,56.94447755816782,11.811912253271089,0.1078116367281971,12,0.11750006675720215,0.02499985694885254,0.5487496852874756,0.3449997901916504,-0.8850002288818359,3,-0.14489654914213557,4.285699688694219,7.074999809265138,-1.857172051580711,7.09499979019165,1.0800018310546875,7.005000114440918,-0.14489654914213557
2864,2007-12-28,7.045000076293945,7.054999828338622,6.90500020980835,6.90500020980835,77080.0,0.0057102014560379555,-1.1428537368741805,-4.666703754331447,46.082944245603436,46.23409917705792,0.10850257955964793,0.1088184005282109,0.3584968968057245,0.2574475486476899,13.052000160557078,0.14999961853027255,0.05352402572389803,-0.09774994850158691,-0.2956992903423812,0.10019939333920735,-0.1967246194219836,0.001224722418809776,0.6859999275207516,69.99998637607739,21.924237119934027,0.09897467092039701,12,0.027499914169311523,-0.015000104904174805,0.4299999475479126,0.30499982833862305,-0.9549999237060538,4,-0.13271823032703256,8.799958038490184,7.005000114440918,4.285699688694219,7.074999809265138,-1.857172051580711,7.09499979019165,-0.13271823032703256
2865,2008-01-02,7.0,7.045000076293945,7.0,7.0,33873.0,-0.0063875196318831096,0.0,0.0,46.082944245603436,45.37462781722526,0.10234186972684878,0.13722651286301968,0.39134511932499016,0.2979337388450336,13.717702957947598,0.04500007629394531,0.03057064068797022,-0.1277500152587887,-0.3209358670679521,0.06543583655037466,-0.2243429411633704,-0.031157089354207024,0.7123800075530999,57.1428182173642,6.015439218600356,0.09659292590458189,1,0.040000200271606445,0.029999971389770508,0.35249996185302734,0.34999990463256836,-1.0500001907348624,2,-0.13285711833408886,-1.1428537368741805,7.045000076293945,8.799958038490184,7.005000114440918,4.285699688694219,7.074999809265138,-0.13285711833408886
2866,2008-01-03,6.894999980926514,7.0,6.829999923706055,7.0,99180.0,-0.015000002724783745,2.2380961031057987,-100.0,40.51724527735702,44.38583874931902,0.1773994450738865,0.2374685243924386,0.48707475705480974,0.3972844581584507,14.197665822514502,0.1700000762939453,-0.012399609795155087,-0.22200002670288121,-0.4414826433316259,-0.002517410074136528,-0.3317413350172531,-0.11225871838850932,0.7991324302902214,27.536187815904995,-24.208604162248918,0.10974130831437222,1,0.10750007629394531,0.31750011444091797,0.2099999189376831,0.2949998378753662,-0.875,3,-0.11530095409617658,0.0,7.0,-1.1428537368741805,7.045000076293945,8.799958038490184,7.005000114440918,-0.11530095409617658
2867,2008-01-04,6.75,6.929999828338622,6.739999771118164,6.929999828338622,85861.0,-0.02102972898152633,1.1111137602089718,1.7142837680119443,29.237286423307197,43.36092251618797,0.2832036416019754,0.36495069115413425,0.621895453406367,0.5398062434540778,14.80925930175081,0.1900000572204581,-0.07343908500948615,-0.34400000572204625,-0.6132210803758875,-0.07477893106820499,-0.47861054304896733,-0.20938946839512518,0.9262497668070973,3.174675258816575,-40.98141493640868,0.13461053732692074,1,0.19999980926513672,0.49499988555908203,0.3549998998641968,0.4399998188018799,-0.7849998474121085,4,-0.08222219679090703,2.2380961031057987,6.894999980926514,0.0,7.0,-1.1428537368741805,7.045000076293945,-0.08222219679090703
2868,2008-01-07,6.554999828338622,6.820000171661378,6.449999809265138,6.820000171661378,126609.0,-0.02888891432020413,1.7924519474723877,1.4722255335945515,25.182468540926948,41.35171851699618,0.4424268094793522,0.5424776741344983,0.8061748200855039,0.7305304585279693,15.589878767655591,0.37000036239624023,-0.10711688632035443,-0.5102501630783092,-0.8706516512959617,-0.14984867486065667,-0.6904509071871354,-0.3300494189694829,1.0837999386409178,17.355374506315684,-19.831030838479002,0.18020074410882625,1,0.2450001239776629,0.39250016212463557,0.555000066757203,0.6349999904632577,-0.4899997711181632,0,-0.03203661993080431,1.1111137602089718,6.75,2.2380961031057987,6.894999980926514,0.0,7.0,-0.03203661993080431
2869,2008-01-08,6.260000228881836,6.6599998474121085,6.210000038146973,6.6500000953674325,209023.0,-0.04500375395609346,1.1951243907232985,1.4716957027131035,12.292357961899285,37.662696132640654,0.6707963173132319,0.8154934685336013,1.078100415584072,1.016860703831826,16.447097124916297,0.44999980926513583,-0.14340336176785318,-0.7647497653961182,-1.274150543577381,-0.2553489872148553,-1.0194501544867496,-0.5100493763054867,1.3074715406348396,5.988046521030516,-23.827353320040626,0.25470038909063153,1,0.4199998378753662,0.5674998760223389,0.8499996662139893,0.929999589920044,-0.375,1,-0.022364271278590753,1.7924519474723877,6.554999828338622,1.1111137602089718,6.75,2.2380961031057987,6.894999980926514,-0.022364271278590753
2870,2008-01-09,6.25,6.4000000953674325,6.0999999046325675,6.355000019073486,161689.0,-0.0015974805936423975,2.076922324517957,0.2692309103068992,13.962261842297508,34.21165510607585,0.628534215249176,0.7970512231525753,1.0695927634540094,1.0183647573919226,17.42589204821858,0.30000019073486506,-0.15884070483722912,-0.7307499885559086,-1.343425472611667,-0.11807450450015011,-1.0370877305837878,-0.42441224652802934,1.208874031007099,16.666675496983558,-12.292826124985098,0.30633774202787906,1,0.372499942779541,0.5225000381469727,0.8599998950958252,0.9399998188018799,-0.25,2,-0.025599975585937407,1.1951243907232985,6.260000228881836,1.7924519474723877,6.554999828338622,1.1111137602089718,6.75,-0.025599975585937407
2871,2008-01-10,6.304999828338622,6.440000057220459,6.175000190734862,6.309999942779541,215446.0,0.008799972534179634,-1.0000035987792875,0.04762012888225695,17.582403762717348,30.888747861370355,0.5025350633675956,0.7174010834989737,0.9921516310684604,0.9590142698100061,18.484502569895895,0.2649998664855966,-0.18822832882824514,-0.6367501497268684,-1.3170540479885906,0.04355374853485383,-0.9769020988577299,-0.29659820059600683,1.0179867900310233,24.698788259004182,-4.1805719475667935,0.34015194913086116,1,0.27250003814697266,0.4675002098083505,0.805000066757203,0.8849999904632577,-0.26999998092651367,3,-0.05630452478014225,2.076922324517957,6.25,1.1951243907232985,6.260000228881836,1.7924519474723877,6.554999828338622,-0.05630452478014225
2872,2008-01-11,6.494999885559082,6.5900001525878915,6.28000020980835,6.369999885559082,364121.0,0.030134823535835853,-1.0327908321998713,-24.99942780850214,29.757779872121816,28.966410241314883,0.24765330666966445,0.5044331637740118,0.7717840288842259,0.766283073426969,19.27697419072808,0.3099999427795419,-0.2105736497655588,-0.41575009822845477,-1.1189329048726435,0.287432708415734,-0.7673415015505496,-0.06415869490635995,0.7056880614368559,54.8610881155005,22.86735983136943,0.3515914033220945,1,0.08249998092651278,0.2775001525878906,0.6150000095367432,0.6949999332427979,-0.49499988555908203,4,-0.07313316597413322,-1.0000035987792875,6.304999828338622,2.076922324517957,6.25,1.1951243907232985,6.260000228881836,-0.07313316597413322
2873,2008-01-14,6.605000019073486,6.630000114440918,6.4099998474121085,6.4650001525878915,191152.0,0.016936125550822245,1.3157915870892707,1.1199989318847585,32.33332072363558,27.438674294429568,0.08375379763870239,0.36303419862167896,0.6338415287016952,0.6512896350668269,20.328301327740693,0.22000026702880948,-0.23968257545698624,-0.27399997711181623,-0.9719111714505182,0.42391121722688574,-0.6229555742811668,0.07495562005753431,0.4856191236861145,90.17860107884434,54.96972783713784,0.3489555971693508,1,-0.03250002861022949,0.16750001907348633,0.5049998760223389,0.5849997997283936,-0.6700000762939453,0,-0.09689627019491975,-1.0327908321998713,6.494999885559082,-1.0000035987792875,6.304999828338622,2.076922324517957,6.25,-0.09689627019491975
2874,2008-01-15,6.414999961853027,6.6599998474121085,6.315000057220459,6.5900001525878915,288744.0,-0.028766094878393544,1.1904777763312924,-1.2500025544872264,31.089732225277515,25.77276184772669,0.19555506824168312,0.5148486279998998,0.7931152909190002,0.8376955947199853,21.54957266467737,0.3449997901916495,-0.27979139172238376,-0.42300002574920637,-1.1291489718872443,0.28314892038883155,-0.7760744988182253,-0.06992555268018741,0.57655725709387,56.25001596553164,16.078001119607755,0.3530744730690189,1,0.13499999046325684,0.3575000762939453,0.6949999332427979,0.7749998569488525,-0.41499996185302734,1,-0.05455961133497311,1.3157915870892707,6.605000019073486,-1.0327908321998713,6.494999885559082,-1.0000035987792875,6.304999828338622,-0.05455961133497311
2875,2008-01-16,6.539999961853027,6.570000171661378,6.315000057220459,6.440000057220459,156900.0,0.01948558078617557,2.1874949708682645,-0.5714274036653723,32.6018839704068,24.893277258065556,-0.0017410387833258767,0.33993873491928106,0.6391751415922347,0.7093128678683236,23.769256018127006,0.25500011444091886,-0.315385641468497,-0.25525002479553205,-0.9218318566699253,0.4113318070788612,-0.5885409407327291,0.07804089114166501,0.36240152566243733,75.25773804022758,32.87922629505023,0.3332909159371968,1,-0.02500009536743253,0.2325000762939453,0.6400001049041748,0.6499998569488525,-0.5349998474121094,2,-0.10015286495286235,1.1904777763312924,6.414999961853027,1.3157915870892707,6.605000019073486,-1.0327908321998713,6.494999885559082,-0.10015286495286235
2876,2008-01-17,6.630000114440918,6.679999828338622,6.449999809265138,6.550000190734862,261719.0,0.013761491301659046,1.55556497459509,0.8000000000000089,36.63664549490541,25.71542826602091,-0.148948010743033,0.2157119843789186,0.5240689330849984,0.6141037565541829,25.8718314886236,0.23000001907348455,-0.35481807584766845,-0.13649988174438477,-0.7777905422740359,0.5047907787852663,-0.4571452120092099,0.18414544852044035,0.1921612147862568,87.50005960470182,43.81062851104187,0.32064533026482545,1,-0.1700000762939453,0.1424999237060547,0.6137498617172241,0.5599997043609619,-0.6750001907348633,3,-0.09502264005526995,2.1874949708682645,6.539999961853027,1.1904777763312924,6.414999961853027,1.3157915870892707,6.605000019073486,-0.09502264005526995
2877,2008-01-18,6.40500020980835,6.6599998474121085,6.360000133514403,6.605000019073486,337699.0,-0.03393663661369961,-1.0689638162762505,-2.499999999999972,33.516487691183514,26.641430393827196,0.024548728699334887,0.3993617716161486,0.7200246950320981,0.8323737814718832,28.18218760761717,0.2999997138977051,-0.4011670213952785,-0.322249794006348,-0.9503586823913421,0.3058590943786461,-0.6363042381988446,-0.008195349813851394,0.3449449769593649,24.657591513599726,-16.638241369497486,0.314054444192497,1,-0.015000343322754794,0.36749982833862305,0.7687498331069946,0.7849996089935303,-0.4250001907348633,4,-0.05776742393070311,1.55556497459509,6.630000114440918,2.1874949708682645,6.539999961853027,1.1904777763312924,6.414999961853027,-0.05776742393070311
2878,2008-01-21,6.074999809265138,6.4000000953674325,6.0,6.4000000953674325,349033.0,-0.05152230909186595,1.461536881487736,1.625002980235081,27.014218330790214,28.277192657037297,0.3121239315596922,0.6853477600917754,1.0255741013982407,1.1522998347512896,30.23811431475526,0.4050002098083496,-0.4446278116484157,-0.6020001888275139,-1.270772864111267,0.06677248645623912,-0.9363865264693905,-0.2676138511856374,0.6099508492890626,11.029386499755065,-25.53527633915641,0.3343863376418765,1,0.2650001049041739,0.6475002765655509,1.080000162124633,1.1150000095367423,-0.044999599456788,0,-0.01234564800327298,-1.0689638162762505,6.40500020980835,1.55556497459509,6.630000114440918,2.1874949708682645,6.539999961853027,-0.01234564800327298
2879,2008-01-22,5.96999979019165,6.0900001525878915,5.644999980926514,6.0,443884.0,-0.017283954299611493,3.2380864798831706,0.09230825661152478,26.267282321146013,29.64441715468713,0.415338624149582,0.7363466836315702,1.0974677477836163,1.2466723349510378,32.636361991166694,0.44500017166137784,-0.4679341359615403,-0.6487501859664917,-1.3516305777815782,0.05413020584859485,-1.0001903818740345,-0.29730999005894887,0.6900000572204581,31.4009523844626,-2.4549318160388793,0.3514401959075431,1,0.19250011444091797,0.5750002861022949,1.1787501573562622,1.2200000286102295,0.015000343322753018,1,-0.005862621213088115,1.461536881487736,6.074999809265138,-1.0689638162762505,6.40500020980835,1.55556497459509,6.630000114440918,-0.005862621213088115
2880,2008-01-23,5.945000171661378,6.079999923706055,5.684999942779541,6.039999961853027,366898.0,-0.004187540939506462,3.5142928765861674,3.166637526821873,27.27273349504729,30.721120458279348,0.4386532864246435,0.7144945433531111,1.0880655275971103,1.2614298557145878,34.81796877556238,0.39499998092651367,-0.4687662175831582,-0.6207498073577868,-1.3599191349414737,0.11841952022589997,-0.9903344711496302,-0.25116514356594344,0.5728996944427474,28.985529948142336,-5.435541680416669,0.36958466379184335,1,0.21749973297119052,0.5999999046325675,1.2024997472763053,1.244999647140502,-0.03999996185302823,2,0.009251442683012145,3.2380864798831706,5.96999979019165,1.461536881487736,6.074999809265138,-1.0689638162762505,6.40500020980835,0.009251442683012145
2881,2008-01-24,5.90500020980835,6.139999866485597,5.880000114440918,6.065000057220459,421105.0,-0.006728336534572388,-1.4761876649061625,1.68421263972616,28.715371955779304,30.605297356463513,0.464827967567782,0.6964805513035017,1.092489556291202,1.2937252262037635,37.11034532840531,0.2599997520446786,-0.42073358930571114,-0.60124979019165,-1.3525214973393442,0.15002191695604417,-0.9768856437654971,-0.22561393661780293,0.4906936723709103,25.61578946626649,-12.230732031173403,0.3756358535738473,1,0.25749969482421875,0.5899996757507324,1.2437498569488525,1.2849996089935303,0.029999732971191406,3,0.01693478426409989,3.5142928765861674,5.945000171661378,3.2380864798831706,5.96999979019165,1.461536881487736,6.074999809265138,0.01693478426409989
2882,2008-01-25,5.925000190734862,6.079999923706055,5.8499999046325675,5.920000076293945,366925.0,0.0033869568528197558,-2.172404040935492,-0.031250745058764684,32.596694543639146,30.634561114241684,0.397245180918687,0.6175712419627812,1.046245105458044,1.2639830107460925,39.15596824358747,0.23000001907348722,-0.3812667105367167,-0.5237498283386239,-1.2677353452340974,0.2202356885568495,-0.8957425867863602,-0.15175706989088766,0.3655965452690131,37.08611488300107,-3.213914757264561,0.37199275844773666,1,0.23749971389770597,0.5374999046325692,1.2062498331069955,1.2649996280670175,-0.005000114440917081,4,0.005063245908093705,-1.4761876649061625,5.90500020980835,3.5142928765861674,5.945000171661378,3.2380864798831706,5.96999979019165,0.005063245908093705
2883,2008-01-28,5.989999771118164,6.050000190734862,5.809999942779541,5.90500020980835,214320.0,0.010970392960483633,1.341461258801129,16.999523173758504,41.455681303757366,31.786333234072778,0.2635485446906838,0.498173101982891,0.9552152518542449,1.188642062078979,40.710818938098456,0.24000024795532138,-0.34773739436844586,-0.40800023078918457,-1.1303822511647734,0.3143817895864043,-0.769191240976979,-0.046809220601390145,0.210213419174881,69.69694342494375,24.021613132058405,0.36119101018779465,1,0.1725001335144043,0.4350001811981201,1.1412502527236938,1.2000000476837158,-0.18999958038330167,0,-0.0016694077507136695,-2.172404040935492,5.925000190734862,-1.4761876649061625,5.90500020980835,3.5142928765861674,5.945000171661378,-0.0016694077507136695
2884,2008-01-29,6.110000133514403,6.114999771118164,5.934999942779541,6.03000020980835,203718.0,0.020033450247334272,3.0000317894268367,0.9411804305020175,45.85799225605193,33.25923415470002,0.10698473453089719,0.32099067605566756,0.8119766318811914,1.0573762642602569,42.271322494230205,0.17999982833862305,-0.344606838492874,-0.24124987125396835,-0.9060559061650357,0.423556163657099,-0.5736528887095016,0.0911531462015649,0.01248320746732734,93.4066509886771,42.241768454920404,0.33240301745553363,1,0.05249977111816495,0.2924997806549081,1.0237499475479135,1.0799996852874765,-0.05000019073486239,1,-0.013093276916188668,1.341461258801129,5.989999771118164,-2.172404040935492,5.925000190734862,-1.4761876649061625,5.90500020980835,-0.013093276916188668
2885,2008-01-30,6.070000171661378,6.0999999046325675,5.994999885559082,6.039999961853027,76072.0,-0.006546638458094112,1.333342163682918,0.3750029802350962,42.98508567410537,33.96461639683334,0.08191866573372142,0.3032951165821096,0.8287615395995314,1.0878395550997881,43.91615760160423,0.11500024795532138,-0.35660068749447493,-0.2347498416900624,-0.835507868560069,0.36600818517994416,-0.5351288551250653,0.06562917174494043,-0.42500019073486417,78.78796636129822,23.27251325730029,0.3003790134350032,1,0.08249974250793368,0.3274998664855948,1.063749909400939,1.119999647140502,0.014999866485594815,2,-0.014003300781408323,3.0000317894268367,6.110000133514403,1.341461258801129,5.989999771118164,-2.172404040935492,5.925000190734862,-0.014003300781408323
2886,2008-01-31,6.0999999046325675,6.0999999046325675,5.989999771118164,6.085000038146973,125254.0,0.004942295242633898,13.666815017326856,0.4999920527695654,36.96369585025732,34.34763952561933,-0.03483064613972875,0.22206770157452826,0.7794464480230348,1.0490992952281122,45.01527813177361,0.11000013351440341,-0.35235811597508704,-0.16500010490417605,-0.7032721568912317,0.3732719470828796,-0.43413613089770386,0.10413592108935177,-0.44589992523193267,95.08200822036427,37.85274802583396,0.26913602599352787,1,-0.07749986648559481,0.2975001335144052,1.026250123977662,1.0899999141693124,-0.13999986648559481,3,-0.031967163585712166,1.333342163682918,6.070000171661378,3.0000317894268367,6.110000133514403,1.341461258801129,5.989999771118164,-0.031967163585712166
2887,2008-02-01,6.195000171661378,6.239999771118164,6.125,6.15500020980835,187876.0,0.015573814510499107,-1.2999866486105018,2.6666878596181083,36.33333841959636,35.38309731326445,-0.18187854941301929,0.08786102482126434,0.6639022195184543,0.9488559468325795,45.55548157570454,0.1399998664855966,-0.3595268134105547,-0.04224984645843399,-0.5301073656378774,0.44560767272100943,-0.28617860604815526,0.20167891313128727,-0.5319821937561047,89.53497269274507,34.966896451856044,0.2439287595897215,2,-0.252500295639039,0.19999980926513583,0.9312498569488517,0.994999647140502,-0.38000011444091886,4,-0.041969365888186894,13.666815017326856,6.0999999046325675,1.333342163682918,6.070000171661378,3.0000317894268367,6.110000133514403,-0.041969365888186894
2888,2008-02-04,6.34499979019165,6.565000057220459,6.25,6.25,244680.0,0.02421301281256394,-5.631594797946082,2.374997019764866,47.60273312689979,37.75370295834821,-0.3235787282360727,-0.08292978651515526,0.5027375564779684,0.7955499617536699,44.69743902673439,0.36999988555908114,-0.3799764839574937,0.11824977397918701,-0.349435146055205,0.585934694013579,-0.11559268603800898,0.352092233996383,-0.6589025405578619,65.07932903725838,10.28100919848282,0.23384246001719586,2,-0.2199997901916504,0.005000114440917969,0.7712502479553223,0.8450000286102295,-0.45999956130981445,0,-0.06698183261639923,-1.2999866486105018,6.195000171661378,13.666815017326856,6.0999999046325675,1.333342163682918,6.070000171661378,-0.06698183261639923
2889,2008-02-05,6.119999885559082,6.449999809265138,6.0900001525878915,6.369999885559082,162298.0,-0.03546097905005163,-1.3225824314430172,-2.6315847592468966,36.538454484654984,38.783227512749065,-0.0838851116207131,0.13812564011976036,0.7143724568262382,1.0144645236609477,43.43845593079376,0.3599996566772461,-0.38251445605749623,-0.09975011348724383,-0.5695257900721691,0.3700255630976814,-0.33463795177970646,0.1351377248052188,-0.3811684674700935,22.608704305547146,-28.378823649983875,0.23488783829246274,2,0.06750011444091797,0.23000001907348633,0.9562501907348633,1.0699999332427979,-0.15000009536743164,1,-0.05228753281177334,-5.631594797946082,6.34499979019165,-1.2999866486105018,6.195000171661378,13.666815017326856,6.0999999046325675,-0.05228753281177334
2890,2008-02-06,6.0900001525878915,6.199999809265138,5.994999885559082,6.074999809265138,137125.0,-0.004901917243818721,-1.34285371741842,-0.060001373291015625,31.999989827467473,39.148185054047744,-0.03481530757993845,0.16392869529969545,0.7386037021284153,1.0388612102325956,41.99594760645328,0.20499992370605558,-0.338529506310028,-0.12174985408782835,-0.5947945493203219,0.35129484114466525,-0.35827220170407514,0.11477249352841845,-0.3015986161510149,17.39136203698114,-27.780542443392914,0.23652234761624696,2,0.09749984741210849,0.254999876022338,0.9612498283386222,1.0999996662139884,-0.19000005722045898,2,-0.00492614270224645,-1.3225824314430172,6.119999885559082,-5.631594797946082,6.34499979019165,-1.2999866486105018,6.195000171661378,-0.00492614270224645
2891,2008-02-07,5.949999809265138,6.139999866485597,5.9000000953674325,6.0250000953674325,174816.0,-0.022988561545973396,-1.742859011283348,-4.999904634751097,33.922241479186454,39.295468046886334,0.12542978906435565,0.29088342707945625,0.8651257942827479,1.1737447370059941,40.83040172772546,0.23999977111816406,-0.28431149763168495,-0.2440001964569083,-0.7288072624648478,0.24080686955103126,-0.4864037294608785,-0.001596663452938074,-0.11500236158124633,7.5187544008845615,-38.585466336220776,0.24240353300396997,2,0.2375001907348624,0.37250018119811923,1.0850002765655509,1.2400000095367423,-0.24499988555908292,3,0.02268911482511604,-1.34285371741842,6.0900001525878915,-1.3225824314430172,6.119999885559082,-5.631594797946082,6.34499979019165,0.02268911482511604
2892,2008-02-08,6.019999980926514,6.045000076293945,5.96999979019165,6.019999980926514,55263.0,0.01176473511013798,2.0,-0.0,47.61905351685173,39.9802871816746,0.07858672265226563,0.19338796016048931,0.7767024381755547,1.101856933475453,40.528317547994014,0.0950002670288077,-0.22883379349745603,-0.150250029563904,-0.6192520650078599,0.3187520058800519,-0.3847510472858824,0.08425098815807441,-0.141202376670428,18.045096607930734,-31.153484527616126,0.2345010177219781,2,0.21250009536743164,0.2674999237060547,1.0875000953674316,1.1699998378753662,-0.4200000762939453,4,-0.009966767935156495,-1.742859011283348,5.949999809265138,-1.34285371741842,6.0900001525878915,-1.3225824314430172,6.119999885559082,-0.009966767935156495
2893,2008-02-11,5.9650001525878915,6.050000190734862,5.954999923706055,5.954999923706055,55778.0,-0.009136184138352377,-17.99961853900421,100.0,49.773771862786475,40.4153738046451,0.14490582041919975,0.2086814061924107,0.8088751507738072,1.1556680105952877,40.461862148520495,0.0950002670288077,-0.17524373752862665,-0.17324986457824654,-0.6030512291498571,0.256551499993364,-0.38815054686405226,0.041650817707559185,-0.06500005722045898,11.818198369562861,-37.99451998478973,0.21490068228580544,2,0.2674999237060538,0.2674999237060538,1.1324996948242179,1.2249996662139884,-0.33500003814697354,0,-0.025146704363847472,2.0,6.019999980926514,-1.742859011283348,5.949999809265138,-1.34285371741842,6.0900001525878915,-0.025146704363847472
2894,2008-02-12,6.065000057220459,6.0999999046325675,5.949999809265138,6.0,141498.0,0.016764442929508183,1.2222277166522466,6.499856952126068,55.084743707968585,41.759780252852124,0.042299627778034754,0.08549955483041227,0.6815814298960081,1.0548092757748107,40.042252528984456,0.15000009536742986,-0.1311362908042808,-0.05574996471405047,-0.46617049097228325,0.3546705615441823,-0.2609602278431673,0.14946029841506636,-0.1250999641418451,55.00003973646746,2.4473676714203236,0.20521026312911642,2,0.16750001907348633,0.09749984741210938,0.8087499141693124,1.124999761581421,-0.2649998664855966,1,-0.02967845451614315,-17.99961853900421,5.9650001525878915,2.0,6.019999980926514,-1.742859011283348,5.949999809265138,-0.02967845451614315
2895,2008-02-13,5.885000228881836,6.09499979019165,5.820000171661378,6.09499979019165,557200.0,-0.02967845451614315,1.6190494571992258,-3.230759637604079,49.24242451609127,43.12408343794478,0.21601363412425645,0.2254725192974023,0.8337285402363452,1.2306594660018888,39.74485560181259,0.27499961853027255,-0.11669761722941185,-0.20299980640411341,-0.5753239464728095,0.16932433366458266,-0.389161876438461,-0.01683773636976582,0.679999828338623,20.312537252938235,-34.174909113907596,0.18616207003434804,2,0.30749988555908203,0.2774996757507324,0.8687498569488525,1.2549996376037598,0.009999752044677734,2,0.014443425319282444,1.2222277166522466,6.065000057220459,-17.99961853900421,5.9650001525878915,2.0,6.019999980926514,0.014443425319282444
2896,2008-02-14,6.0,6.050000190734862,5.9000000953674325,5.949999809265138,230840.0,0.019541166804680765,-1.000006357844945,-0.23809664374058673,52.65017179629237,44.93706492424434,0.09536587694215015,0.06414339479576192,0.6977633026525902,1.112296314413462,40.1106134945746,0.16499996185302646,-0.11628288040165558,-0.056500029563903986,-0.32895665991916,0.21595660079135204,-0.192728344741532,0.07972828561372403,0.5501000595092771,64.28571428571438,7.283287470345428,0.13622831517762785,2,0.19250011444091797,0.16249990463256836,0.6974999904632568,1.0849997997283936,-0.03000020980834961,3,-0.016666650772094616,1.6190494571992258,5.885000228881836,1.2222277166522466,6.065000057220459,-17.99961853900421,5.9650001525878915,-0.016666650772094616
2897,2008-02-15,6.0349998474121085,6.050000190734862,5.940000057220459,6.010000228881836,105887.0,0.005833307902018081,2.999982660563282,0.4999904632932067,51.62455234091015,45.38393372580105,0.03942963968757862,2.93345967428138e-06,0.6385486385226127,1.07242591231313,40.22636667508252,0.11000013351440341,-0.10610899602511559,-0.0030001640319836653,-0.2205316703090503,0.21453134224508297,-0.11176591717051743,0.1057655891065501,0.5004982143402108,76.78567171092728,20.50545768856552,0.1087657531385335,2,0.10000014305114924,0.12750005722045987,0.6400001049041757,1.049999952316285,-0.16499996185302646,4,-0.05468101608114573,-1.000006357844945,6.0,1.6190494571992258,5.885000228881836,1.2222277166522466,6.065000057220459,-0.05468101608114573
2898,2008-02-18,6.0,6.0349998474121085,5.960000038146973,6.03000020980835,113847.0,-0.005799477762558181,2.7500387435180333,-1.2000267032883618,45.76922159927669,46.40957451631457,0.02273565817442247,0.030668268041525337,0.6510067420954924,1.1011047026899021,39.448162124857554,0.07499980926513583,-0.08872742512736664,-0.03425002098083496,-0.2516817086542984,0.18318166669262848,-0.14296586481756623,0.07446582285589631,0.5211881039505002,64.28571428571438,12.177048871842246,0.10871584383673165,2,0.009999990463257724,0.16249990463256836,0.6749999523162842,1.0849997997283936,-0.06500005722045898,0,-0.06666668256123864,2.999982660563282,6.0349998474121085,-1.000006357844945,6.0,1.6190494571992258,5.885000228881836,-0.06666668256123864
2899,2008-02-19,5.934999942779541,6.045000076293945,5.880000114440918,6.019999980926514,237392.0,-0.010833342870076534,1.4444397349496318,2.833314789795756,44.90564734028995,47.843536462183735,0.06563608790643727,0.09793284929915913,0.6941792606276369,1.1587827027111661,38.06263639247333,0.16499996185302734,-0.07930871778445514,-0.09750008583068848,-0.31765543563339715,0.1226552639720202,-0.20757776073204237,0.012577589070665418,0.5721644025251766,41.8181565970077,-6.6300739014526044,0.11007767490135426,2,0.0450000762939462,0.22749996185302734,0.7375000715255737,1.1499998569488525,-0.0749998092651376,1,-0.051390030544091636,2.7500387435180333,6.0,2.999982660563282,6.0349998474121085,-1.000006357844945,6.0,-0.051390030544091636
2900,2008-02-20,6.0,6.03000020980835,5.880000114440918,5.949999809265138,73623.0,0.010951989527739903,1.7272593286170066,-0.5882372740634257,46.3235307007933,49.22145748680673,-0.015056402405797975,0.039278329954348656,0.6057226610780813,1.0851675121329434,36.60223512786814,0.15000009536743164,-0.10257925173441595,-0.03525002002716082,-0.25215338126864584,0.1816533412143242,-0.14370170064790333,0.07320166059358169,0.4934210618318513,70.58813629682857,26.880512587775883,0.10845168062074262,2,-0.039999961853027344,0.16249990463256836,0.6612499952316284,1.0849997997283936,0.0749998092651376,2,-0.033333301544189564,1.4444397349496318,5.934999942779541,2.7500387435180333,6.0,2.999982660563282,6.0349998474121085,-0.033333301544189564
2901,2008-02-21,6.005000114440918,6.039999961853027,5.960000038146973,6.0,152702.0,0.0008333524068195874,1.1333367241839707,0.10000190734135866,42.51967705709391,48.65486010238919,-0.012778004729773862,0.04443214153879271,0.578291191894122,1.0729309230418256,35.382852243015186,0.07999992370605469,-0.08891769449485665,-0.03524990081787127,-0.2439670946418886,0.17346729300614605,-0.13960849772988038,0.06910869609413783,0.4749525295875241,73.52937876560978,34.147238602756445,0.10435859691200887,2,-0.04500007629394531,0.1574997901916504,0.6387498378753662,1.0374999046325675,0.23000001907348544,3,-0.018318090161209888,1.7272593286170066,6.0,1.4444397349496318,5.934999942779541,2.7500387435180333,6.0,-0.018318090161209888
2902,2008-02-22,5.954999923706055,6.03000020980835,5.949999809265138,6.010000228881836,96957.0,-0.008326426275100607,-1.4615305613428022,-10.999809269502194,33.33333333333326,46.82814471022772,0.030209104993215163,0.10202599965781367,0.6038494063341844,1.118843193705569,34.05285613282243,0.080000400543212,-0.06685259118235365,-0.08675007820129377,-0.2923883273044243,0.11888817090183679,-0.1895692027528595,0.016069046350271954,0.5117536708750459,45.45444036644221,8.937705621601822,0.10281912455156533,2,0.005000114440917969,0.19749999046325684,0.661250114440918,1.0775001049041748,0.08500003814697266,4,0.002518869299373616,1.1333367241839707,6.005000114440918,1.7272593286170066,6.0,1.4444397349496318,5.934999942779541,0.002518869299373616
2903,2008-02-25,5.980000019073486,6.0,5.960000038146973,6.0,73038.0,0.0041981688812302576,3.0,0.36363399916770706,42.78351047591796,45.46134101777765,0.008449002877894074,0.08035835079578302,0.5501641572237013,1.0890606983621343,32.57199794973712,0.04500007629394531,-0.03820040991504747,-0.06124999523162877,-0.2674658501219316,0.14496585965867403,-0.16435792267678018,0.04185793221352263,0.47381850704922,60.60601681935093,21.407580091664414,0.1031079274451512,2,-0.022500038146972656,0.125,0.6012499332427979,1.0525000095367432,0.019999980926513672,0,-0.018394671097584192,-1.4615305613428022,5.954999923706055,1.1333367241839707,6.005000114440918,1.7272593286170066,6.0,-0.018394671097584192
2904,2008-02-26,6.03000020980835,6.045000076293945,5.9749999046325675,6.0,88168.0,0.008361235882171414,1.333341280626912,-1.5000119209403238,46.96970061858762,45.20881614027724,-0.0525658882857476,0.02535756182126203,0.4716295715228025,1.0328437535316644,31.284219198195483,0.07000017166137784,-0.03769120649494795,-0.007249808311462047,-0.21093875029430809,0.196439133671384,-0.10909427930288551,0.09459466267996142,0.41114194922513025,90.90916972516834,46.93011632435167,0.10184447099142308,2,-0.06500005722045898,0.07499980926513672,0.5012497901916504,0.9149997234344482,-0.07000017166137695,1,-0.015754604265897365,3.0,5.980000019073486,-1.4615305613428022,5.954999923706055,1.1333367241839707,6.005000114440918,-0.015754604265897365
2905,2008-02-27,5.985000133514403,6.0,5.940000057220459,6.0,115585.0,-0.007462698959902148,7.000063578853673,-0.4999920527696394,51.955325418724215,45.13161098721411,0.009064102003083718,0.06710357704321357,0.48182596816483514,1.0685878722652111,29.98171795962388,0.09000015258789062,-0.03720128499983222,-0.047999882698060325,-0.25235759627582155,0.1563578308797009,-0.1501787394869405,0.05417897409081984,0.4437191857716343,42.857207732934064,-5.496969749545094,0.10217885678888042,2,-0.019999980926512784,0.1399998664855966,0.3687498569488534,0.7699997425079355,0.054999828338623935,2,-0.020885546735418314,1.333341280626912,6.03000020980835,3.0,5.980000019073486,-1.4615305613428022,5.954999923706055,-0.020885546735418314
2906,2008-02-28,5.90500020980835,5.985000133514403,5.9000000953674325,5.9749999046325675,75602.0,-0.013366737163141518,-1.1250029802350838,4.666687859617555,43.646419610500296,44.24515179494636,0.08288767883750481,0.1388652637184009,0.5315002364892223,1.1374154661974751,28.65909126792911,0.08500003814697088,-0.05450029591890804,-0.11824982166290265,-0.327691977003969,0.0911923336781637,-0.22297089933343628,-0.01352874399236903,0.5115447265251944,3.4483552404404665,-46.72632969331594,0.10472107767053321,2,0.05749988555908203,0.2824997901916504,0.4487497806549072,0.8499996662139893,0.09499979019165039,3,0.02878909287325926,7.000063578853673,5.985000133514403,1.333341280626912,6.03000020980835,3.0,5.980000019073486,0.02878909287325926
2907,2008-02-29,5.934999942779541,5.9749999046325675,5.9099998474121085,5.9099998474121085,109375.0,0.005080394903519414,-4.199984741268776,-0.3571457765667747,48.295441922564805,44.52584294197837,0.041584246837755856,0.09316484919009671,0.4713817628463879,1.0944682082892525,28.16891225498909,0.06999969482421786,-0.04926621389038477,-0.07525007724761945,-0.2716779344256741,0.12117777993043521,-0.17346400583664678,0.02296385134140788,0.46961409826055966,24.137828976575317,-29.612713476847507,0.09821392858902742,2,0.027500152587890625,0.252500057220459,0.3937499523162842,0.7975001335144043,0.010000228881836826,4,0.05054763161368503,-1.1250029802350838,5.90500020980835,7.000063578853673,5.985000133514403,1.333341280626912,6.03000020980835,0.05054763161368503
2908,2008-03-03,5.920000076293945,5.96999979019165,5.864999771118164,5.864999771118164,152301.0,-0.002527357477710601,-2.8181613261201277,2.2000038146826357,40.88049974958537,44.078604320788976,0.049218592687146234,0.07872873459219232,0.45901378133905446,1.0956631951757796,29.456229153947877,0.10500001907348633,-0.058826347179904204,-0.06899995803833026,-0.1906811164526081,0.05268120037594759,-0.12984053724546918,-0.008159378831191333,0.4729216873585811,30.555673292925867,-22.085189045061362,0.06084057920713891,3,0.034999847412109375,0.2674999237060547,0.3924999237060547,0.7774999141693115,0.034999847412109375,0,0.020270250677801416,-4.199984741268776,5.934999942779541,-1.1250029802350838,5.90500020980835,7.000063578853673,5.985000133514403,0.020270250677801416
2909,2008-03-04,5.800000190734862,5.9650001525878915,5.764999866485597,5.945000171661378,141061.0,-0.020270250677801638,1.1621659239173652,-2.6363486613955103,44.2176817788434,43.844621107238986,0.1654541915224943,0.1829033979942034,0.5479140485125793,1.2014194304181913,30.44485472984089,0.20000028610229492,-0.07306958112771245,-0.17299985885620206,-0.305799617187442,-0.040200100524962146,-0.23939973802182202,-0.1065999796905821,0.5814631410778413,14.893746537859135,-40.10821167227653,0.06639987916562017,3,0.10499978065490811,0.36499977111816495,0.4937497377395639,0.8974997997283944,0.08500003814697354,1,0.03448272460139301,-2.8181613261201277,5.920000076293945,-4.199984741268776,5.934999942779541,-1.1250029802350838,5.90500020980835,0.03448272460139301
2910,2008-03-05,6.059999942779541,6.1599998474121085,5.855000019073486,5.934999942779541,318332.0,0.04482754198181094,-1.1403508184872313,-0.8620690789149053,53.40908906183876,45.05455577443285,-0.09514504204376628,-0.08375320321452673,0.26338562458833437,0.9260684057916064,30.624702290039096,0.3599996566772461,-0.06948240674916129,0.08849990367889404,-0.03931978164719041,0.2163195890049785,0.024590061015851816,0.15240974634193627,0.2968048504200782,74.68356722498879,19.99440428227836,0.06390984266304238,3,-0.09750008583068848,0.10500001907348633,0.22249996662139893,0.6375000476837158,-0.03499984741210849,2,-0.016501634583630298,1.1621659239173652,5.800000190734862,-2.8181613261201277,5.920000076293945,-4.199984741268776,5.934999942779541,-0.016501634583630298
2911,2008-03-06,6.085000038146973,6.190000057220459,5.9749999046325675,6.074999809265138,283104.0,0.004125428317407698,-1.0476201288822395,0.0800018310546804,52.873574558158296,47.2256936883023,-0.12024924913407542,-0.10342342258681647,0.21074023010952203,0.8870637712764955,30.460138955477678,0.2150001525878915,-0.05833901706873501,0.10674998760223353,-0.030219950402392115,0.24371992560685918,0.03826501859992071,0.17523495660454635,0.24813255798408562,75.29412424687807,22.433390323307115,0.06848496900231305,3,-0.10750007629394531,0.07999992370605469,0.18999993801116943,0.6124999523162842,-0.0950002670288086,3,-0.0073952466740901945,-1.1403508184872313,6.059999942779541,1.1621659239173652,5.800000190734862,-2.8181613261201277,5.920000076293945,-0.0073952466740901945
2912,2008-03-07,5.960000038146973,6.125,5.960000038146973,6.079999923706055,304985.0,-0.02054231704459697,-1.7500019868233874,-11.999713904254357,47.91666873627232,47.79604460611945,0.006185027626578687,0.01776170926835796,0.30671719170359957,0.9954337978881096,30.314313557794808,0.16499996185302734,-0.056847613542496234,-0.015250015258788885,-0.1509925232150131,0.12049249269743534,-0.08312126923690144,0.05262123871932367,0.350407248798267,45.882372740634246,-5.304608128906786,0.06787125397811232,3,0.017499923706054688,0.2049999237060547,0.25,0.7374999523162842,0.09000015258788974,4,0.006711402952518153,-1.0476201288822395,6.085000038146973,-1.1403508184872313,6.059999942779541,1.1621659239173652,5.800000190734862,0.006711402952518153
2913,2008-03-10,5.815000057220459,5.945000171661378,5.755000114440918,5.925000190734862,90746.0,-0.024328855704436436,1.5333324856233506,0.9166686534900466,44.23077452112253,47.49171948417889,0.1400456911438166,0.1591052813892535,0.4226674742358094,1.122312789024769,30.451382514492852,0.2049999237060547,-0.053999014183984784,-0.1527499914169308,-0.3062862957778023,0.0007863129439407146,-0.22951814359736655,-0.07598183923649504,0.47359093290639453,13.79309210850842,-36.985324070117294,0.0767681521804356,3,0.1575000286102295,0.3450000286102295,0.3537498712539673,0.8824999332427979,0.1549997329711914,0,0.022355995384642835,-1.7500019868233874,5.960000038146973,-1.0476201288822395,6.085000038146973,-1.1403508184872313,6.059999942779541,0.022355995384642835
2914,2008-03-11,5.885000228881836,6.0,5.7849998474121085,5.815000057220459,210414.0,0.012037862592014559,-2.307679610902617,-0.6363644245232769,44.49761900850733,46.663085438599225,0.05287457311427701,0.07897778098151154,0.32254255482510974,1.035532410441001,30.7291636835599,0.2150001525878915,-0.03327219805794357,-0.07374982833862287,-0.2243581430492263,0.07685848637198056,-0.14905398569392414,0.0015543290166784018,0.3715753087038616,29.885087710644214,-17.627962117348787,0.07530415735530162,3,0.08749985694885254,0.2174997329711914,0.35249972343444824,0.8124997615814209,0.039999961853026456,1,0.011894595089509297,1.5333324856233506,5.815000057220459,-1.7500019868233874,5.960000038146973,-1.0476201288822395,6.085000038146973,0.011894595089509297
2915,2008-03-12,5.96999979019165,6.0,5.864999771118164,5.994999885559082,106871.0,0.014443425319282444,6.71422732660318,-0.3571433437101927,48.44442937402911,47.19619763454688,-0.0385282057208185,0.0007090308570845139,0.2092355499634948,0.9335975367245908,30.606823495703473,0.13500022888183594,-0.02746074891923911,0.006999754905701039,-0.13958945215420737,0.15358896196560945,-0.06629484862425361,0.08029435843565569,0.2564812220053607,49.425219317717186,4.988127083206258,0.07329460352995423,3,0.002500295639038086,0.007500171661376953,0.2987501621246338,0.7275002002716064,-0.125,2,-0.014237782964324985,-2.307679610902617,5.885000228881836,1.5333324856233506,5.815000057220459,-1.7500019868233874,5.960000038146973,-0.014237782964324985
2916,2008-03-13,5.9000000953674325,5.9650001525878915,5.8400001525878915,5.934999942779541,91446.0,-0.011725242426176119,1.6315715504692576,1.3999885559518233,47.59825873081253,47.11873283546329,0.03429401625168538,0.06622842441401566,0.2529157428320614,0.9882385124274133,30.51935601571921,0.12999963760375888,-0.03243946247833218,-0.057999944686888405,-0.20608944480881686,0.09008955543504005,-0.13204469474785263,0.01604480537407582,0.29819206296421275,39.189196155402804,-4.907739164784324,0.07404475006096407,3,0.07249999046325595,0.07249999046325595,0.3662499189376822,0.7974998950958243,-0.09500026702881037,3,0.021186440335509094,6.71422732660318,5.96999979019165,-2.307679610902617,5.885000228881836,1.5333324856233506,5.815000057220459,0.021186440335509094
2917,2008-03-14,5.704999923706055,5.949999809265138,5.704999923706055,5.929999828338622,152968.0,-0.03305087601854251,-1.1777776835876899,6.42859673024537,39.54371548140824,46.97020125011028,0.2159467908746322,0.2479507816203892,0.42346234033538277,1.1670691415438448,30.63565746765488,0.24499988555908292,-0.04579423305648689,-0.2365001201629635,-0.41819098907991137,-0.054809251246015656,-0.327345554621437,-0.14565468570449003,0.4666007119921467,0.0,-40.27331364363275,0.09084543445847383,3,0.24250006675720215,0.24250006675720215,0.5500000715255737,0.9925000667572021,0.15999984741210938,4,0.04995615271226317,1.6315715504692576,5.9000000953674325,6.71422732660318,5.96999979019165,-2.307679610902617,5.885000228881836,0.04995615271226317
2918,2008-03-17,5.599999904632568,5.664999961853027,5.25,5.6500000953674325,463710.0,-0.018404911564885107,9.375008940705243,0.22222316412318568,34.30654596992237,45.868963938007944,0.3026031648733163,0.33881870629177335,0.508570896277643,1.2560829197039975,31.252397507681458,0.4549999237060547,-0.04750199735956606,-0.3215001344680788,-0.5563595830049817,-0.08664068593117591,-0.4389298587365307,-0.2040704101996269,0.5342726741062611,46.66665395100911,12.269745384373422,0.1174297242684516,3,0.12000012397766113,0.12000012397766113,0.6600000858306885,1.0975000858306885,0.17500019073486417,0,0.08035719531531305,-1.1777776835876899,5.704999923706055,1.6315715504692576,5.9000000953674325,6.71422732660318,5.96999979019165,0.08035719531531305
2919,2008-03-18,5.630000114440918,5.695000171661378,5.5,5.630000114440918,199845.0,0.005357180414151896,1.9999999999999727,-0.0,36.90035926449493,44.03466062719196,0.27485658871524876,0.3001878814437422,0.46812788332918664,1.2057974934131792,31.546600579133916,0.19500017166137784,-0.05699936814165785,-0.2762499332427977,-0.5446344871188753,-0.007865379366720049,-0.41044221018083693,-0.14205765630475842,0.415845206424029,50.66668192545573,16.623649091767213,0.13419227693803898,3,0.08999991416931152,0.08999991416931152,0.6024999618530273,1.0674998760223389,0.2349996566772461,1,0.06039070494486043,9.375008940705243,5.599999904632568,-1.1777776835876899,5.704999923706055,1.6315715504692576,5.9000000953674325,0.06039070494486043
2920,2008-03-19,5.800000190734862,5.945000171661378,5.400000095367432,5.670000076293945,300498.0,0.03019539482031175,1.5952379871117683,100.0,46.36677938069211,43.31168338525127,0.0716296450590379,0.12062033858001708,0.28976749824528003,1.0188495446221042,31.279620928624276,0.5450000762939462,-0.054979777941412955,-0.09624986648559641,-0.3648304469504726,0.1723307139792798,-0.23054015671803452,0.03804042374684169,0.16626059804359006,76.92308718315323,37.39856915548702,0.1342902902324382,3,-0.1125001907348624,-0.0800001621246329,0.39749979972839444,0.7449998855590829,0.004999637603759766,2,0.021551723429195757,1.9999999999999727,5.630000114440918,9.375008940705243,5.599999904632568,-1.1777776835876899,5.704999923706055,0.021551723429195757
2921,2008-03-20,5.894999980926514,5.925000190734862,5.744999885559082,5.744999885559082,125625.0,0.01637927363233671,-1.4000025431298817,1.1538458716942455,48.67549731613182,43.39599767190233,-0.05940280282507793,0.017873457335138454,0.1855658535427409,0.9052065117686903,31.07182589528723,0.18000030517578036,-0.045065435002873855,0.004249930381774902,-0.25941402849098516,0.26791388925453496,-0.12758204905460513,0.13608190981815493,-0.6449999809265137,92.14287952501546,48.57883874682163,0.13183197943637986,3,-0.26999998092651367,-0.17499995231628418,0.2825000286102295,0.6500000953674316,-0.16499996185302734,3,-0.008481796589760893,1.5952379871117683,5.800000190734862,1.9999999999999727,5.630000114440918,9.375008940705243,5.599999904632568,-0.008481796589760893
2922,2008-03-25,5.96999979019165,6.03000020980835,5.855000019073486,5.940000057220459,124133.0,0.012722613996234422,1.3333269755288104,0.19999809265257984,51.59234836950463,44.213950321722564,-0.14844561955077662,-0.05896831756940912,0.09592076494324786,0.807020170143721,30.59527796531214,0.17500019073486328,-0.062148996843969684,0.07849974632263201,-0.18601767742873854,0.34301717007400256,-0.053758965553053706,0.21075845819831773,-0.7064997863769529,92.30764057980937,45.1525536831552,0.13225871187568547,3,-0.3299996852874756,-0.2499997615814209,0.20750021934509277,0.5750002861022949,-0.2799997329711914,1,-0.027638185536306592,-1.4000025431298817,5.894999980926514,1.5952379871117683,5.800000190734862,1.9999999999999727,5.630000114440918,-0.027638185536306592
2923,2008-03-26,5.869999885559082,5.985000133514403,5.869999885559082,5.96999979019165,53774.0,-0.016750403374697242,-1.3000071525641765,-3.333359824522364,52.258055783206984,45.07622107446697,-0.044503558458334425,0.034117327689550336,0.17626525305335505,0.8838948440322092,30.092976793046656,0.11500024795532138,-0.08499071604970254,-0.01600015163421631,-0.2773247049152596,0.245324401646827,-0.14666242827473752,0.1146621250063049,-0.5758398735046386,74.6031277484359,22.401923410177062,0.13066227664052163,3,-0.22999978065490723,-0.14999985694885254,0.27875006198883057,0.6750001907348633,0.13000011444091797,2,-0.0008518082688926398,1.3333269755288104,5.96999979019165,-1.4000025431298817,5.894999980926514,1.5952379871117683,5.800000190734862,-0.0008518082688926398
2924,2008-03-27,5.934999942779541,5.994999885559082,5.885000228881836,5.914999961853027,64465.0,0.011073263796881339,-1.7500104308849562,-0.2,45.38745231626807,44.73655695693796,-0.11361289979870115,-0.04043811452977941,0.09808504039807353,0.7959127563195363,29.911631109468917,0.125,-0.09304769430115378,0.053749918937683105,-0.19989453536724788,0.3073943732426141,-0.07307230821478239,0.1805721460901486,-0.6114063228149416,84.92059527431756,34.09417710825899,0.12682222715246572,3,-0.2949998378753662,-0.21499991416931152,0.15125000476837158,0.6100001335144043,0.2200002670288086,3,-0.026958694010901008,-1.3000071525641765,5.869999885559082,1.3333269755288104,5.96999979019165,-1.4000025431298817,5.894999980926514,-0.026958694010901008
2925,2008-03-28,5.860000133514403,5.9749999046325675,5.860000133514403,5.96999979019165,51358.0,-0.012636867731798618,-1.090911455398213,-5.499988079059721,41.99288171683186,44.113737288717886,-0.06242176849750525,0.026052580937295566,0.15473170350138687,0.8477401145594392,29.60010820707963,0.11499977111816406,-0.0873747299785208,-0.014999890327454857,-0.26399783632624896,0.23399805567133924,-0.13949886332685146,0.10949908267194175,-0.5081502499560537,40.35091828693487,-7.075618789058595,0.12449897299939693,3,-0.2200000286102286,-0.14000010490417392,0.21124982833862394,0.6849999427795419,0.23999977111816406,4,0.0008531804590186098,-1.7500104308849562,5.934999942779541,-1.3000071525641765,5.869999885559082,1.3333269755288104,5.96999979019165,0.0008531804590186098
2926,2008-03-31,6.074999809265138,6.085000038146973,5.869999885559082,5.880000114440918,140154.0,0.036689363626651206,1.0,-1.7727300312979486,53.846148939156194,45.702896561801,-0.27936545285439607,-0.18504551966275873,-0.07940262332862513,0.6122594924165403,28.850992866938398,0.22499990463256925,-0.08165832592512245,0.19149980545043999,-0.07293795007536463,0.4559375609762446,0.05928092768753768,0.3237186832133423,-0.6960239126567878,95.65207475976777,46.04613279666959,0.1322188777629021,3,-0.4074997901916513,-0.3549997806549081,-0.013749837875367099,0.4700002670288077,-0.03999996185302912,0,-0.04444444270018433,-1.090911455398213,5.860000133514403,-1.7500104308849562,5.934999942779541,-1.3000071525641765,5.869999885559082,-0.04444444270018433
2927,2008-04-01,6.235000133514403,6.25,6.0900001525878915,6.0900001525878915,227696.0,0.02633750276094582,-1.206894737361362,0.7435908094995767,63.907293969933306,48.99186856180222,-0.39814859053534324,-0.33878804448798316,-0.24981936679189776,0.4321015166151705,27.739952335246787,0.1750001907348624,-0.08321891090789357,0.33650012016296316,0.029201228170435023,0.6437990121554913,0.18285067416669953,0.4901495661592268,-0.813662788413736,96.15387907160974,40.28213831493689,0.15364944599626396,4,-0.4100000858306876,-0.4850001335144034,-0.1737501621246329,0.3099999427795419,-0.2350001335144034,1,-0.08099440314787454,1.0,6.074999809265138,-1.090911455398213,5.860000133514403,-1.7500104308849562,5.934999942779541,-0.08099440314787454
2928,2008-04-02,6.039999961853027,6.2849998474121085,6.0,6.2849998474121085,301622.0,-0.031275087006527924,1.3265304533653137,-1.6896546054254356,54.74005509731857,50.974056987671496,-0.14993836717151687,-0.14159656174556368,-0.05707777050028007,0.6100762731579046,26.512501162939415,0.2849998474121085,-0.08300381407170576,0.1354999542236328,-0.17818606946949522,0.44918597791676085,-0.021343057622931205,0.29234296607019683,-0.5523696043604129,42.35292929678273,-16.111711911015732,0.1568430118465638,4,-0.19749999046325684,-0.27250003814697266,0.016250014305114746,0.505000114440918,0.04500007629394531,2,-0.057947004444217076,-1.206894737361362,6.235000133514403,1.0,6.074999809265138,-1.090911455398213,5.860000133514403,-0.057947004444217076
2929,2008-04-03,6.0,6.070000171661378,5.960000038146973,6.054999828338622,95023.0,-0.006622510282393357,1.5882227545312948,0.22448920011988774,50.943403016550455,51.48257072498909,-0.05803777021637657,-0.09048402906345565,-0.01646277166965593,0.6292124448905838,24.854276015858705,0.11000013351440519,-0.05425438768794244,0.08550000190734863,-0.22690827265232105,0.3979082764670183,-0.07070413537248577,0.24170413918718303,-0.4326326935154361,32.94116723083106,-25.565317918651097,0.1562041372798348,4,0.014999866485595703,-0.2325000762939453,0.03125,0.5450000762939453,0.39499998092651367,3,0.0,1.3265304533653137,6.039999961853027,-1.206894737361362,6.235000133514403,1.0,6.074999809265138,0.0
2930,2008-04-04,5.960000038146973,6.03000020980835,5.929999828338622,6.0,91689.0,-0.006666660308837891,1.0000000000000178,0.727274303598843,51.923075159625796,51.84341270759953,0.007872871074745547,-0.06151377759875487,0.024506040569299614,0.6477445303366007,24.804232810751124,0.10000038146972745,-0.005708081161906797,0.05050003528594971,-0.2552328850557464,0.3562329556276458,-0.10236642488489878,0.2033664954567982,-0.3208694775696541,21.686785749576636,-37.641283979783786,0.1528664601708482,4,0.1099998950958252,-0.19250011444091797,0.07500004768371582,0.5850000381469727,0.4200000762939453,4,0.03271814939820117,1.5882227545312948,6.0,1.3265304533653137,6.039999961853027,-1.206894737361362,6.235000133514403,0.03271814939820117
2931,2008-04-07,6.039999961853027,6.139999866485597,5.989999771118164,5.994999885559082,166145.0,0.013422805905036084,-4.454518657234045,-1.125002980235081,61.59169926979552,52.954451696520756,-0.055200726100358644,-0.1528969573625769,-0.05228593543748783,0.5465239797558281,24.757096623109202,0.17999982833862394,0.04205083019874589,0.13274996280670148,-0.16816921320200962,0.4336691388154126,-0.01770962519765451,0.2832095508110575,-0.33628247259223,30.985951437832103,-34.3659290763179,0.15045958800435558,4,0.032500028610228604,-0.27250003814697266,0.005000114440917969,0.505000114440918,0.40000009536743164,0,0.009933765423590035,1.0000000000000178,5.960000038146973,1.5882227545312948,6.0,1.3265304533653137,6.039999961853027,0.009933765423590035
2932,2008-04-08,6.0,6.085000038146973,5.940000057220459,6.074999809265138,104803.0,-0.006622510282393357,2.052622596998444,-1.6666596024244678,64.49276088441569,54.31386337443283,-0.011731389784820578,-0.11567749396569127,-0.010121445811501317,0.5697252585314709,24.715831096489467,0.14499998092651367,0.06381343755845137,0.0907500028610233,-0.2121704004519822,0.3936704061740288,-0.0607101987954799,0.2422102045175265,-0.2381542749240717,19.718357155042167,-46.01436903628952,0.15146020165650287,4,0.07249999046325595,-0.2325000762939453,0.07500004768371582,0.5450000762939453,0.44500017166137784,1,0.005833307902018081,-4.454518657234045,6.039999961853027,1.0000000000000178,5.960000038146973,1.5882227545312948,6.0,0.005833307902018081
2933,2008-04-09,5.945000171661378,6.0349998474121085,5.914999961853027,6.0349998474121085,97763.0,-0.009166638056437026,1.6666737309463462,1.1999987284309732,61.20997238415654,56.07192115975377,0.061492648692420104,-0.05316480701807169,0.044352984019354835,0.6074360389255871,23.75196878144152,0.11999988555908114,0.0746318027368531,0.029250168800355247,-0.270719543125697,0.3292198807264075,-0.12073468716267044,0.17923502476338093,-0.13083903435183153,13.333432232934333,-52.061761748486255,0.1499848559630261,4,0.1274998188018781,-0.17750024795532315,0.12999987602233798,0.5499997138977042,0.5399999618530256,2,0.009251442683012145,2.052622596998444,6.0,-4.454518657234045,6.039999961853027,1.0000000000000178,5.960000038146973,0.009251442683012145
2934,2008-04-10,5.954999923706055,6.0,5.880000114440918,5.960000038146973,246122.0,0.00168204402959371,1.8235254518731276,0.05555702728048302,56.2248942148305,57.653255881753616,0.0610481021434941,-0.060767028048941185,0.030064636665478872,0.5809879008007082,23.220057122489372,0.11999988555908203,0.07500442419863607,0.035749936103821156,-0.2643425735519207,0.335842445759563,-0.11429631872405022,0.18579619093169253,-0.0937549153862518,28.846107996383267,-33.64131676134015,0.15004625482787112,4,0.12249994277954102,-0.1875,0.11625003814697266,0.507500171661377,0.6100001335144043,3,0.021830414123668485,1.6666737309463462,5.945000171661378,2.052622596998444,6.0,-4.454518657234045,6.039999961853027,0.021830414123668485
2935,2008-04-11,5.885000228881836,6.010000228881836,5.885000228881836,5.949999809265138,431961.0,-0.011754776779351328,-2.846178675704623,12.999618539004565,49.590173705688784,57.18036974470168,0.15082819320598517,0.002675375883304909,0.09616342767999164,0.6344441876680307,22.63703705763084,0.125,0.08038411948768864,-0.02999978065490705,-0.3294729849418374,0.2694734236320233,-0.17973638279837267,0.11973682148855858,0.39999961853027255,1.9231227728473927,-54.466196406275046,0.14973660214346532,4,0.19749975204467773,-0.11750030517578125,0.149999737739563,0.5399997234344482,0.5399999618530265,4,0.0866609570449548,1.8235254518731276,5.954999923706055,1.6666737309463462,5.945000171661378,2.052622596998444,6.0,0.0866609570449548
2936,2008-04-14,6.0250000953674325,6.105000019073486,5.880000114440918,5.940000057220459,175864.0,0.023789271204870843,-1.195121837754352,-1.3077013366198587,52.14009153797003,55.872902807816864,0.0033413827740718105,-0.13436880598508516,-0.04715808914574193,0.4805429472646683,21.696093075077606,0.22499990463256836,0.09733935176963104,0.10375008583068901,-0.19959745564455567,0.4070976273059337,-0.047923684906932884,0.2554238565683109,0.25199975967407084,64.44446328246401,12.078136256369646,0.1516737707376223,4,0.05749988555908114,-0.25750017166137784,0.03874981403350741,0.377499818801879,0.440000057220459,0,0.058921164058809206,-2.846178675704623,5.885000228881836,1.8235254518731276,5.954999923706055,1.6666737309463462,5.945000171661378,0.058921164058809206
2937,2008-04-15,5.989999771118164,6.074999809265138,5.980000019073486,6.074999809265138,57662.0,-0.005809182356059983,1.2352881778096658,-1.0,54.91803086467042,55.89267789307819,-7.416657239645019e-05,-0.08107922537134016,-0.019017218409621783,0.5003392149148009,20.106921121258903,0.09499979019165128,0.126973464973962,0.054499769210815785,-0.23240564572224365,0.3414051841438752,-0.08895293825571393,0.1979524766773455,0.2711200942993157,48.88875702275468,-0.6373035373435911,0.1434527074665296,4,0.020000219345092773,-0.22249984741210938,0.08125019073486328,0.4075002670288086,0.49500036239623935,1,0.07512525931504221,-1.195121837754352,6.0250000953674325,-2.846178675704623,5.885000228881836,1.8235254518731276,5.954999923706055,0.07512525931504221
2938,2008-04-16,6.050000190734862,6.09499979019165,5.949999809265138,6.014999866485597,92918.0,0.010016764926436439,1.3200085449544572,-0.4117683357829411,54.732521754965255,56.31369108623539,-0.0653825497269569,-0.11134700593732738,-0.09015698436041397,0.4293210708070738,17.079160998486454,0.14499998092651278,0.12177649723408646,0.09200017452239884,-0.15140543083000502,0.3354057798748027,-0.02970262815380309,0.21370297719860076,0.19587488464355474,75.55562148862226,29.24652991641519,0.12170280267620204,4,-0.04000020027160556,-0.2825002670288077,0.02124977111816495,0.34749984741211026,0.39499998092651545,2,0.06528925098736837,1.2352881778096658,5.989999771118164,-1.195121837754352,6.0250000953674325,-2.846178675704623,5.885000228881836,0.06528925098736837
2939,2008-04-17,5.96999979019165,6.0999999046325675,5.96999979019165,6.050000190734862,108689.0,-0.01322320628447693,-2.249986589022049,-2.285704554433954,54.50818166397376,56.60092514227405,0.011079972910167157,-0.0048155534390099675,-0.015201681812913037,0.4980460369876418,14.097531308410312,0.13000011444091708,0.08191832099531027,-0.005000209808349254,-0.19317702556443805,0.18317660594773955,-0.09908861768639365,0.08908819806969515,0.2612402867492669,39.99987284337058,-6.771126977983862,0.09408840787804436,4,0.040000200271606445,-0.2024998664855957,0.09625029563903809,0.4250001907348633,0.4050002098083496,3,0.0862647171560822,1.3200085449544572,6.050000190734862,1.2352881778096658,5.989999771118164,-1.195121837754352,6.0250000953674325,0.0862647171560822
2940,2008-04-18,5.925000190734862,6.045000076293945,5.920000076293945,6.010000228881836,253232.0,-0.007537621614446266,-1.631571550469307,1.0624951571468821,42.857162319880366,54.51930992561682,0.05653834796025414,0.05273251252458522,0.02509303040378974,0.5354656859210962,12.717734653049273,0.125,0.0698495987951171,-0.056249809265137785,-0.22749524047714953,0.11499562194687396,-0.1418725248711441,0.029372906340868532,0.29219028770605515,20.000042385542745,-19.737368172074586,0.0856227156060059,4,0.06749987602233976,-0.1575002670288077,0.11249983310699552,0.42499971389770597,0.37999963760375977,4,0.10801685162582575,-2.249986589022049,5.96999979019165,1.3200085449544572,6.050000190734862,1.2352881778096658,5.989999771118164,0.10801685162582575
2941,2008-04-21,5.84499979019165,5.96999979019165,5.824999809265138,5.954999923706055,137547.0,-0.013502176872215332,1.0714302744200335,1.2941186370317046,29.896895053577794,50.675324833301495,0.11842246213158703,0.1357552004979059,0.10387524750208321,0.6043900627597676,11.458366678386064,0.14499998092651278,0.0657658027255037,-0.13375020027160645,-0.3116288058643324,0.0441284053211195,-0.22268950306796942,-0.04481089747524347,0.35870307368926735,7.272717814803172,-24.282099280466532,0.08893930279636303,4,0.12000012397766113,-0.0774998664855957,0.13000023365020752,0.505000114440918,0.4650001525878906,0,0.09923018329555733,-1.631571550469307,5.925000190734862,-2.249986589022049,5.96999979019165,1.3200085449544572,6.050000190734862,0.09923018329555733
2942,2008-04-22,5.804999828338622,5.889999866485597,5.800000190734862,5.889999866485597,89298.0,-0.0068434496644723675,1.1176384790584408,0.7727266816075623,35.5828149070401,47.82786289139966,0.1428778867759295,0.1715557235225882,0.1399104465440386,0.6302545406002045,10.807150632656464,0.0899996757507342,0.061291742118106285,-0.1655001640319833,-0.35964882954327937,0.02864850147931275,-0.26257449678763134,-0.06842583127633528,0.37598085226534916,1.6665474572634291,-27.344150925743822,0.09707433275564814,4,0.14750027656555265,-0.03749990463256747,0.16750025749206632,0.5400002002716073,0.6100001335144052,1,0.11369514965828342,1.0714302744200335,5.84499979019165,-1.631571550469307,5.925000190734862,-2.249986589022049,5.96999979019165,0.11369514965828342
2943,2008-04-23,5.864999771118164,5.925000190734862,5.760000228881836,5.829999923706055,62939.0,0.010335907761209073,1.129022334338289,-0.4117627259365553,41.916154328481966,46.23800290402761,0.07860236631715534,0.11716930942328396,0.0783342808366907,0.5546479534023394,10.199115840564813,0.16499996185302646,0.034066086849896315,-0.10525021553039515,-0.2999558614772946,0.08945543041650428,-0.2026030385038453,-0.007897392556944993,0.2855024702962785,30.882247756408987,2.2708775694262187,0.09735282297344978,4,0.06750035285949707,-0.09749984741210938,0.08250021934509277,0.4575002193450928,0.41000032424926847,2,0.10571191587242579,1.1176384790584408,5.804999828338622,1.0714302744200335,5.84499979019165,-1.631571550469307,5.925000190734862,0.10571191587242579
2944,2008-04-24,5.7750000953674325,5.894999980926514,5.739999771118164,5.894999980926514,90610.0,-0.015345213855579187,1.5833392938034951,-3.4285831062670047,39.548022903276426,45.12220837042623,0.1568817229256938,0.20508227269500257,0.16245564222649467,0.6258044579150761,9.659375388250831,0.1550002098083496,0.0016649234101038246,-0.18724989891052157,-0.40033442751535286,0.02583462969430972,-0.2937921632129372,-0.08070763460810593,0.3364519447937493,11.475504665182772,-17.267730876429837,0.10654226430241559,4,0.14749979972839267,0.06749987602233798,-0.05500006675720304,0.314999818801879,0.5450000762939453,3,0.11601732731249714,1.129022334338289,5.864999771118164,1.1176384790584408,5.804999828338622,1.0714302744200335,5.84499979019165,0.11601732731249714
2945,2008-04-25,5.864999771118164,5.920000076293945,5.800000190734862,5.829999923706055,0.0,0.015584359179998453,-1.5263316401308769,-0.29166567325497517,40.22344761448092,43.79813682337189,0.0712380713022478,0.12171684822862439,0.07330507836596922,0.5183315130210993,8.909577718534894,0.14499998092651278,-0.020807166578188152,-0.09750020503997803,-0.3100908171170449,0.11509040703708884,-0.20379551107851146,0.008795100998555405,0.20187799675785545,54.34782157998943,24.81885660013716,0.10629530603853357,4,0.05500006675720215,-0.022499799728393555,-0.14499974250793457,0.17000031471252441,0.49500036239623935,4,0.08695656415764952,1.5833392938034951,5.7750000953674325,1.129022334338289,5.864999771118164,1.1176384790584408,5.804999828338622,0.08695656415764952
2946,2008-04-28,5.804999828338622,5.9000000953674325,5.800000190734862,5.9000000953674325,89452.0,-0.010230169671106903,1.105255232645684,-2.7143051771117674,39.34424691736323,42.067716384782194,0.1081190091590738,0.16912295300572566,0.1297670817585299,0.5633656570086547,8.81370664280266,0.09999990463257014,-0.036714024153037705,-0.1440001487731939,-0.36076110576438136,0.07276080821799358,-0.2523806272687876,-0.03561967027760016,0.22265257992645449,35.135086371766874,4.184825825203969,0.10838047849559376,4,0.11500000953674405,0.20749998092651456,-0.10124981403350741,0.16000008583068936,0.49500036239624023,0,0.08613264681923316,-1.5263316401308769,5.864999771118164,1.5833392938034951,5.7750000953674325,1.129022334338289,5.864999771118164,0.08613264681923316
2947,2008-04-29,5.730000019073486,5.889999866485597,5.675000190734862,5.869999885559082,168877.0,-0.01291986416588764,1.38888756433996,1.4736786628519525,38.50265906990686,40.264398308664596,0.15908926438099424,0.215392892448949,0.19915618033497928,0.6212148981550554,9.88752309700041,0.2149996757507342,-0.039704847458782666,-0.193749952316284,-0.38656503724644686,-0.000934867386121141,-0.290157494781365,-0.09734240985120302,0.26313407273396106,21.999931335449574,-10.716957314414664,0.09640754246508135,4,0.1575000286102286,0.2499999999999991,-0.05750000476837158,0.2349998950958252,0.690000057220459,1,0.1012216268368944,1.105255232645684,5.804999828338622,-1.5263316401308769,5.864999771118164,1.5833392938034951,5.7750000953674325,0.1012216268368944
2948,2008-04-30,5.690000057220459,5.800000190734862,5.625,5.769999980926514,214118.0,-0.006980796111671794,1.4999965940286701,0.5714285714285714,36.26943235605567,38.23787060778482,0.1594173749322314,0.24013937137705454,0.23409327006708835,0.64493494878724,10.67790777747516,0.1750001907348624,-0.05940662056636814,-0.21624991893768275,-0.42730931993943777,-0.00519051793592773,-0.32177961943856026,-0.11072021843680524,0.2585952884368261,22.033912003362104,-10.711075605014841,0.10552970050087748,4,0.14499998092651367,0.2649998664855957,-0.009999990463256836,0.27499985694885254,0.6649999618530273,2,0.12741650216902234,1.38888756433996,5.730000019073486,1.105255232645684,5.804999828338622,-1.5263316401308769,5.864999771118164,0.12741650216902234
2949,2008-05-02,6.0,6.0,5.639999866485597,5.75,367349.0,0.05448153596873162,1.8800010681152273,-3.125002980235081,54.771775037315976,39.561716465277655,-0.16302313686846404,-0.07363592348925074,-0.0753762371533222,0.32125048046663274,10.747007004148761,0.3600001335144034,-0.07464551377701945,0.09375002384185827,-0.11730937715989675,0.3048094248436133,-0.011779676659019245,0.19927972434273578,-0.375,100.0,60.73907228900931,0.10552970050087748,5,-0.1875,-0.04500007629394531,-0.31999993324279785,-0.03500008583068848,0.125,4,0.045833349227905495,1.4999965940286701,5.690000057220459,1.38888756433996,5.730000019073486,1.105255232645684,5.804999828338622,0.045833349227905495
2950,2008-05-05,6.15500020980835,6.260000228881836,6.070000171661378,6.074999809265138,456474.0,0.0258333683013916,-3.222238705541461,0.320001602172848,55.32787237651676,42.387380612270874,-0.31510331774654965,-0.22480398145680525,-0.23012942570627715,0.15237010775992843,10.65540479048038,0.26000022888183594,-0.09149568674680086,0.23900022506713903,0.0011678239731534035,0.47683262616112465,0.12008402452014622,0.35791642561413184,-0.5300002098083496,83.46456988552909,45.4315914967723,0.11891620054699302,5,-0.21250009536743164,-0.20000028610229492,-0.47500014305114746,-0.19000029563903809,-0.03500032424926758,0,0.02680746648718091,1.8800010681152273,6.0,1.4999965940286701,5.690000057220459,1.38888756433996,5.730000019073486,0.02680746648718091
2951,2008-05-06,6.0999999046325675,6.2750000953674325,6.039999961853027,6.184999942779541,1263484.0,-0.008935873810066775,-1.2926850826673204,-1.0624951571468821,54.43548836767519,44.48212210789699,-0.24599645873718945,-0.17399918474479392,-0.17567730787823166,0.19374803470143842,11.11968360924306,0.23500013351440519,-0.10432966774374552,0.1809999227523793,-0.06479852649018536,0.42679837199494397,0.05810069813109653,0.3038991473736621,-0.4600000381469709,73.07689768323175,34.912749351964216,0.12289922462128253,5,-0.14999985694885165,-0.14499998092651278,-0.4199998378753653,-0.13499999046325595,-0.05999994277954013,1,0.0426229890076526,-3.222238705541461,6.15500020980835,1.8800010681152273,6.0,1.4999965940286701,5.690000057220459,0.0426229890076526
2952,2008-05-07,6.0349998474121085,6.1500000953674325,6.005000114440918,6.139999866485597,224708.0,-0.010655747251913206,1.319990844761468,1.2352937876561019,49.397576518008364,45.31339124006659,-0.16197309359870893,-0.11198406468051125,-0.11038014458115253,0.24413043425353553,11.281571707251823,0.14499998092651456,-0.09953100026318751,0.11424987316131485,-0.1344578966958565,0.3629576430184862,-0.010104011767270826,0.23860375808990053,-0.35689996719360195,63.07689034727656,28.418010308187533,0.1243538849285856,5,-0.08499979972839267,-0.0799999237060538,-0.3412498235702506,-0.06999993324279696,0.02500009536743253,2,0.043910579954097306,-1.2926850826673204,6.0999999046325675,-3.222238705541461,6.15500020980835,1.8800010681152273,6.0,0.043910579954097306
2953,2008-05-08,6.0,6.110000133514403,6.0,6.059999942779541,1044875.0,-0.005799477762558181,-2.6666746139601862,0.5714279226706412,51.25000943740735,46.613611966081145,-0.1182442555950578,-0.07657873115984604,-0.0762897177954951,0.2621648066539839,11.315173795354974,0.11000013351440341,-0.07389806457913828,0.07650003433227504,-0.17454205930342948,0.32754212796797955,-0.049021012485576776,0.20202108115012685,-0.286086106872558,56.692913977105675,21.771522068595047,0.12552104681785206,5,-0.04999995231628418,-0.04500007629394531,-0.2124999761581421,-0.03500008583068848,0.05000019073486239,3,0.07000001271565748,1.319990844761468,6.0349998474121085,-1.2926850826673204,6.0999999046325675,-3.222238705541461,6.15500020980835,0.07000001271565748
2954,2008-05-09,6.085000038146973,6.110000133514403,6.010000228881836,6.010000228881836,829423.0,0.014166673024495369,-1.6666709052299395,-1.2499980131766126,56.45160794133983,48.416740891287695,-0.172820304460247,-0.15951873171955988,-0.16284212118638486,0.1606011576745896,11.172412869143058,0.11000013351440341,-0.05109213428915105,0.1550000667572018,-0.10601017916283872,0.4160103126772423,0.024494943797181534,0.28550518971722205,-0.3374209728851314,30.909094061732084,-5.656035696576211,0.1305051229600201,5,-0.13499999046325684,-0.13499999046325684,-0.28000009059906006,-0.13000011444091797,-0.039999961853027344,4,0.04437140168182063,-2.6666746139601862,6.0,1.319990844761468,6.0349998474121085,-1.2926850826673204,6.0999999046325675,0.04437140168182063
2955,2008-05-12,6.394999980926514,6.4749999046325675,6.019999980926514,6.0999999046325675,843369.0,0.05094493686707402,1.000000000000004,3.9333443535979162,68.70749821915835,51.679324369264926,-0.4467097895345411,-0.4525544351043198,-0.4693735002897865,-0.1668826598009705,11.72798205802543,0.4549999237060538,-0.029381859270484867,0.4395000219345091,0.10710988972728686,0.7718901541417313,0.2733049558308984,0.6056950880381198,-0.6157756538583365,83.15790741727893,41.115846803849976,0.1661950661036109,5,-0.3450000286102295,-0.3450000286102295,-0.5037500858306885,-0.4874999523162842,-0.34999990463256836,0,-0.04222048189707672,-1.6666709052299395,6.085000038146973,-2.6666746139601862,6.0,1.319990844761468,6.0349998474121085,-0.04222048189707672
2956,2008-05-13,6.380000114440918,6.539999961853027,6.300000190734862,6.4650001525878915,439766.0,-0.00234556161537669,1.0425542276241375,-0.28813564801345054,69.896214438901,55.16749718804205,-0.38170943822885217,-0.4317302467587183,-0.4484288243896195,-0.16659763208144263,12.99703615759158,0.23999977111816495,0.004737582311083344,0.40675015449523944,0.024550409999656964,0.7889498989908219,0.21565028224744776,0.5978500267430311,-0.5451137411675893,70.37039653427665,22.261865151601654,0.1910998722477913,5,-0.2975001335144043,-0.2975001335144043,-0.4612501859664917,-0.4725000858306885,-0.38500022888183594,1,-0.040752386241080796,1.000000000000004,6.394999980926514,-1.6666709052299395,6.085000038146973,-2.6666746139601862,6.0,-0.040752386241080796
2957,2008-05-14,6.440000057220459,6.639999866485597,6.3400001525878915,6.420000076293945,359860.0,0.0094043795773191,-2.3333333333333663,-0.23529378765609152,69.89621443890098,58.90380630835819,-0.36923333847447193,-0.48094714163053354,-0.5026313131097986,-0.24087339973727317,14.463817449777677,0.2999997138977051,0.03629708515609131,0.44425008296966517,0.008646654790605446,0.8798535111487249,0.22644836888013575,0.6620517970591946,-0.5346023250891605,68.75002328306913,17.699816752187004,0.2178017140895297,5,-0.3000001907348624,-0.30750012397766113,-0.5200001001358032,-0.5325000286102295,-0.44500017166137695,2,-0.062111815498969714,1.0425542276241375,6.380000114440918,1.000000000000004,6.394999980926514,-1.6666709052299395,6.085000038146973,-0.062111815498969714
2958,2008-05-15,6.445000171661378,6.4650001525878915,6.360000133514403,6.440000057220459,155485.0,0.0007764152789584422,3.6666596024243425,0.2500059604702063,74.63236196437325,61.11053818914233,-0.28594411273664644,-0.479417539707673,-0.501172776268584,-0.2585088061353389,15.828980831325593,0.1050000190734881,0.07737242447356696,0.42950019836425835,-0.05006002806796239,0.9090604247964791,0.18972008514814842,0.6692803115803683,-0.45145018340756327,69.04764968343297,12.454843664897595,0.23978011321611037,5,-0.12500023841858,-0.31250023841858,-0.5250002145767221,-0.5375001430511483,-0.46000003814697443,3,-0.059736263557397584,-2.3333333333333663,6.440000057220459,1.0425542276241375,6.380000114440918,1.000000000000004,6.394999980926514,-0.059736263557397584
2959,2008-05-16,6.485000133514403,6.5999999046325675,6.420000076293945,6.46999979019165,233789.0,0.006206355436405575,-2.1304380276317163,2.9999999999992895,73.66413700296548,63.14790092541441,-0.27928126457963565,-0.5047347328701663,-0.5302475735471814,-0.31191793615071983,17.467338652631845,0.17999982833862216,0.13113194207529055,0.4437501430511466,-0.0788938269976951,0.9663941130999882,0.18242815802672574,0.7050721280755674,-0.4138761598727747,75.00003845461637,17.374603950756267,0.26132198502442106,5,-0.16500020027160556,-0.35250020027160556,-0.5650001764297476,-0.5775001049041739,-0.4400000572204581,4,-0.06707786180781505,3.6666596024243425,6.445000171661378,-2.3333333333333663,6.440000057220459,1.0425542276241375,6.380000114440918,-0.06707786180781505
2960,2008-05-19,6.565000057220459,6.570000171661378,6.46999979019165,6.53000020980835,140107.0,0.012336148351426601,3.4444538634339334,2.333269756500869,78.57143881497718,65.82967319733686,-0.3296754683656129,-0.5632048769622688,-0.6065493248413381,-0.4029222337278826,18.88044059001367,0.10000038146972745,0.19915922829783117,0.49175007343292254,-0.07724063823322602,1.060740785099071,0.2072547175998487,0.7762454292659964,-0.42561097643755375,77.94121153217728,16.74919441994186,0.2844953558330743,5,-0.24500012397766113,-0.43250012397766113,-0.6425001621246338,-0.6575000286102295,-0.6449999809265137,0,-0.07920791719637477,-2.1304380276317163,6.485000133514403,3.6666596024243425,6.445000171661378,-2.3333333333333663,6.440000057220459,-0.07920791719637477
2961,2008-05-20,6.425000190734862,6.550000190734862,6.329999923706055,6.53000020980835,205159.0,-0.021325188920846894,2.0344868409369936,-3.000013623978227,74.91040075856414,68.66443144628751,-0.15502911373736517,-0.39792682168657834,-0.4652077994221049,-0.2762895902918894,19.448636718832734,0.2350001335144043,0.2220145375458662,0.32275018692016477,-0.2562915943740096,0.9017919682143392,0.03322929627307758,0.612271077567252,-0.22553781566763398,30.64525308521352,-34.03765331488554,0.28952089064708697,5,-0.10500025749206454,-0.29250025749206454,-0.5000002384185782,-0.5175001621246329,-0.43000030517578036,1,-0.05914398492764161,3.4444538634339334,6.565000057220459,-2.1304380276317163,6.485000133514403,3.6666596024243425,6.445000171661378,-0.05914398492764161
2962,2008-05-21,6.4650001525878915,6.510000228881836,6.324999809265138,6.360000133514403,115163.0,0.006225674811762838,-1.1142824445576853,-1.0000000000000084,77.77778157576394,71.61196168388268,-0.14261670857521747,-0.4068029867268388,-0.4993438970518067,-0.3292405413863255,19.894591320009557,0.18500041961669833,0.2356197625653298,0.32975013256073105,-0.25317796782008095,0.912678232941543,0.03828608237032505,0.621214182751137,-0.2126732785504588,50.90919809889459,-18.376687502916212,0.2914640501904061,5,-0.1400001049041757,-0.33250021934509366,-0.5400002002716073,-0.557500123977662,-0.5150003433227539,2,-0.07269918885317761,2.0344868409369936,6.425000190734862,3.4444538634339334,6.565000057220459,-2.1304380276317163,6.485000133514403,-0.07269918885317761
2963,2008-05-22,6.485000133514403,6.574999809265138,6.4000000953674325,6.420000076293945,837275.0,0.00309357779651509,-2.333327278259465,0.6190480515528805,71.9457070200353,73.33352824818218,-0.09675979729611317,-0.39839862147380156,-0.5084522141071997,-0.36108899810373973,20.23413975884727,0.17499971389770508,0.2572321710152874,0.31875009536743093,-0.2695828717425206,0.9070830624773825,0.02458361181245472,0.6129165789224071,-0.18615250038319076,58.18191591369744,-6.920637915155623,0.2941664835549758,5,-0.15500020980834872,-0.35250020027160556,-0.5962501764297476,-0.5775001049041739,-0.5399999618530256,3,-0.07555901894635375,-1.1142824445576853,6.4650001525878915,2.0344868409369936,6.425000190734862,3.4444538634339334,6.565000057220459,-0.07555901894635375
2964,2008-05-23,6.445000171661378,6.5250000953674325,6.434999942779541,6.489999771118164,903761.0,-0.0061680741757129676,-1.7692330264461265,-0.6923009206616985,64.64646610602169,72.88230245783366,-0.0003615666809482221,-0.3221469350962298,-0.4600574889307527,-0.333929083274608,20.47959208439939,0.09000015258789151,0.29365941747572677,0.24525012969970827,-0.32531276779575613,0.8158130271951727,-0.04003131904802437,0.5305315784474409,-0.12000036239624023,48.000144958496094,-14.16920162755909,0.28528144874773237,5,0.02499985694885165,-0.31250023841858,-0.5562502145767221,-0.5375001430511483,-0.4850001335144052,4,-0.07137316150426054,-2.333327278259465,6.485000133514403,-1.1142824445576853,6.4650001525878915,2.0344868409369936,6.425000190734862,-0.07137316150426054
2965,2008-05-26,6.375,6.485000133514403,6.355000019073486,6.440000057220459,111744.0,-0.010861159006506749,-1.4761922062115806,1.4444585730786226,63.681601717942954,72.19178993328276,0.07431866075132465,-0.2234354362769846,-0.3850430893730685,-0.2765878380031115,20.74148271465045,0.13000011444091708,0.33217398331680226,0.14974994659423846,-0.4031323359715797,0.7026322291600566,-0.12669119468867063,0.42619108787714755,0.2649998664855966,20.000076293944957,-39.104564678454906,0.2764411412829089,5,0.1074998378753671,-0.24250006675720215,-0.48625004291534424,-0.4674999713897705,-0.4250001907348624,0,-0.0517646939146752,-1.7692330264461265,6.445000171661378,-2.333327278259465,6.485000133514403,-1.1142824445576853,6.4650001525878915,-0.0517646939146752
2966,2008-05-27,6.304999828338622,6.4000000953674325,6.21999979019165,6.4000000953674325,149568.0,-0.010980419084137716,2.78946945741098,1.4615412830576513,63.36633897087186,71.46624821461286,0.1481397036658949,-0.1202196140622771,-0.30848207077019474,-0.21810560531545775,20.69370894405049,0.18000030517578214,0.358195316409903,0.05474977493286026,-0.46216906471424046,0.571668614579961,-0.2037096448906901,0.3132091947564106,0.32930004119873235,23.943671431008074,-33.226799549219905,0.25845941982355036,5,0.10500001907348722,-0.1724998950958243,-0.42499983310699374,-0.4549999237060538,-0.3649997711181632,1,-0.06106261102724331,-1.4761922062115806,6.375,-1.7692330264461265,6.445000171661378,-2.333327278259465,6.485000133514403,-0.06106261102724331
2967,2008-05-28,6.309999942779541,6.380000114440918,6.300000190734862,6.320000171661378,75292.0,0.0007930395839894633,-4.333375719235526,0.10526527129449115,65.81632330337203,70.4866883633905,0.13718642515532942,-0.08383808438580687,-0.3004415659032702,-0.23239627943968344,19.915944761099556,0.07999992370605558,0.33811482432109763,0.030749893188476207,-0.42469994059588956,0.486199726972842,-0.19697502370370668,0.2584748100806591,0.30772792358398515,25.352154296436822,-30.56184721018724,0.22772491689218305,5,0.09999990463256836,-0.17750000953674316,-0.4437500238418579,-0.5425000190734863,-0.4049997329711914,2,-0.04992077021821684,2.78946945741098,6.304999828338622,-1.4761922062115806,6.375,-1.7692330264461265,6.445000171661378,-0.04992077021821684
2968,2008-05-29,6.414999961853027,6.414999961853027,6.329999923706055,6.329999923706055,121056.0,0.016640256739405723,1.0,-8.499809269501439,66.4999961853027,69.69067271698353,0.030713168429710613,-0.13885730691552478,-0.3875270046226049,-0.3430570110629416,18.900323433026458,0.10500001907348633,0.31953978346314305,0.09949991703033412,-0.2647571812372371,0.46375701529790536,-0.08262863210345195,0.2816284661641202,0.18681878146362418,63.9344185406607,4.656807566053729,0.18212854913378582,5,-0.01750016212463379,-0.2825000286102295,-0.5549999475479126,-0.6475000381469727,-0.5749998092651358,3,-0.0724863843106821,-4.333375719235526,6.309999942779541,2.78946945741098,6.304999828338622,-1.4761922062115806,6.375,-0.0724863843106821
2969,2008-05-30,6.2750000953674325,6.420000076293945,6.2750000953674325,6.420000076293945,122482.0,-0.021823829667670713,-1.0000000000000122,-1.7058813629682714,42.7710905668963,65.71285624497453,0.15398504356564047,0.024033428426703196,-0.2318371530207637,-0.20487911571521789,19.349515459571258,0.14499998092651278,0.29215822138196135,-0.0542499542236321,-0.38783149946040485,0.27933159101314065,-0.22104072684201803,0.11254081839475383,0.3115458898242194,20.75480525275976,-34.03555333196295,0.16679077261838623,5,0.12249970436096103,-0.14250016212463468,-0.4250000715255746,-0.5075001716613778,-0.5149998664855966,4,-0.05258962847660831,1.0,6.414999961853027,-4.333375719235526,6.309999942779541,2.78946945741098,6.304999828338622,-0.05258962847660831
2970,2008-06-02,6.320000171661378,6.335000038146973,6.204999923706055,6.320000171661378,37670.0,0.007171326790443633,7.666751438472078,-0.0,46.51163177531443,62.55743746905791,0.07887110737061231,-0.008402245377257422,-0.2657812949223528,-0.25129831176770256,19.726508878758096,0.13000011444091797,0.2580050250002124,-0.017499876022338157,-0.34094364124410514,0.30594388919942883,-0.1792217586332221,0.14422200658854578,0.25188396573027383,53.48844945973321,0.6412309400693772,0.16172188261088363,6,0.06999969482421786,-0.18750023841858,-0.43750023841858,-0.5525002479553232,-0.5850000381469744,0,-0.05696204489497181,-1.0000000000000122,6.2750000953674325,1.0,6.414999961853027,-4.333375719235526,6.309999942779541,-0.05696204489497181
2971,2008-06-03,6.360000133514403,6.360000133514403,6.244999885559082,6.289999961853027,139196.0,0.006329107716228188,2.2857133125796727,100.0,45.23810064441118,58.94191736557427,0.032051848692014495,-0.02943401253908462,-0.2970951656551222,-0.2933773931753194,20.364252022497613,0.11500024795532138,0.22305964621105723,0.009500074386595614,-0.294038810298745,0.31303895907193624,-0.14226936795607426,0.16126951672926548,0.18987095105611207,72.09306967583926,20.37932571509775,0.15176944234267026,6,0.029999732971192294,-0.22750020027160556,-0.47875022888183505,-0.5925002098083487,-0.4850001335144034,1,-0.06446545843430795,7.666751438472078,6.320000171661378,-1.0000000000000122,6.2750000953674325,1.0,6.414999961853027,-0.06446545843430795
2972,2008-06-04,6.300000190734862,6.394999980926514,6.2750000953674325,6.335000038146973,100272.0,-0.009433953069178047,-1.8235254518731658,-0.4999965940286701,41.89944223370764,55.60344350042675,0.0739631934591456,0.05421674553514766,-0.23134508588361857,-0.23886033349384928,21.330881733768575,0.11999988555908114,0.1692633317270733,-0.06374988555908256,-0.3301662209868397,0.20266644986867455,-0.19695805327296156,0.06945828215479644,0.22917862418378565,44.18613935167894,-5.114599504669336,0.13320816771387858,6,0.06499981880188077,-0.16750025749206454,-0.33375036716461093,-0.5325002670288077,-0.375,2,-0.05714287660559758,2.2857133125796727,6.360000133514403,7.666751438472078,6.320000171661378,-1.0000000000000122,6.2750000953674325,-0.05714287660559758
2973,2008-06-05,6.420000076293945,6.429999828338622,6.329999923706055,6.3499999046325675,120048.0,0.019047600305720946,1.2222281091219518,-2.0000136239781763,46.66666340624138,53.6056876448956,-0.06283427893120663,-0.03447185067401026,-0.34085808089237357,-0.36545736047399124,22.45658641837767,0.12999963760375977,0.13023731064246746,0.03524999618530256,-0.16952142670778425,0.24002141907838936,-0.06713571526124085,0.13763570763184596,0.08972800515194734,95.55566387416617,47.46068361718693,0.1023857114465435,6,-0.07500004768371582,-0.28750014305114746,-0.4862500429153451,-0.6525001525878906,-0.5750002861022949,3,-0.08021804678589473,-1.8235254518731658,6.300000190734862,2.2857133125796727,6.360000133514403,7.666751438472078,6.320000171661378,-0.08021804678589473
2974,2008-06-06,6.355000019073486,6.539999961853027,6.3400001525878915,6.445000171661378,170860.0,-0.010124619384425548,-2.3333333333333677,-1.285713312579611,39.06249844779577,50.87023172599036,-0.013346880288776397,0.054592027950635114,-0.26800568921588486,-0.30446563314814057,23.863326786061354,0.19999980926513583,0.0794853232603927,-0.04325006008148158,-0.1930315312498294,0.10653141108686626,-0.1181407956656555,0.03164067550269234,-0.15000009536743164,44.77614277214588,0.43765208463180016,0.07489073558417386,6,0.017499923706054688,-0.21500015258788974,-0.46000003814697266,-0.5875000953674316,-0.5399999618530273,4,-0.0810385310684355,1.2222281091219518,6.420000076293945,-1.8235254518731658,6.300000190734862,2.2857133125796727,6.360000133514403,-0.0810385310684355
2975,2008-06-09,6.125,6.4000000953674325,6.119999885559082,6.4000000953674325,151724.0,-0.036191977715685164,1.036364456050361,3.0555514347475743,35.71427922670654,47.79778064330532,0.19831636918990814,0.277557715688733,-0.030246219943167674,-0.08184796980688169,22.995426322871957,0.2800002098083505,0.0367252975042458,-0.25975008010864276,-0.45309943198382374,-0.06640072823346177,-0.35642475604623325,-0.16307540417105226,0.41499996185302734,1.1905032220562124,-43.02613970942861,0.09667467593759065,6,0.2049999237060547,0.19499993324279785,-0.24125003814697266,-0.3575000762939453,-0.25500011444091797,0,-0.059591799366230824,-2.3333333333333677,6.355000019073486,1.2222281091219518,6.420000076293945,-1.8235254518731658,6.300000190734862,-0.059591799366230824
2976,2008-06-10,6.119999885559082,6.190000057220459,6.059999942779541,6.114999771118164,104563.0,-0.00081634521484375,-1.2608760552634635,-0.01818222802518387,33.00491870281536,44.152069021021255,0.19479980038993983,0.27624369625979206,-0.024315916598807163,-0.08577127947460639,21.946655836084854,0.13000011444091797,0.006085402186132072,-0.2517501831054689,-0.4785187708189236,-0.024981595392014277,-0.36513447696219625,-0.1383658892487416,0.4200000762939453,12.499987582366165,-29.594880467800223,0.11338429385672734,6,0.18000006675720215,0.20000004768371582,-0.1712498664855957,-0.35249996185302734,-0.3249998092651367,1,-0.06290845739280726,1.036364456050361,6.125,-2.3333333333333677,6.355000019073486,1.2222281091219518,6.420000076293945,-0.06290845739280726
2977,2008-06-11,6.039999961853027,6.21999979019165,5.980000019073486,6.125,107342.0,-0.01307188320294328,-1.341462053052224,-16.999618539004388,29.302323105659568,40.018994234394235,0.2597924788226065,0.34228947360883133,0.05054569055887992,-0.011657960955009372,20.624184079922582,0.23999977111816406,-0.022679384822099635,-0.3117501020431517,-0.579946429342967,-0.043553774743336326,-0.44584826569305935,-0.177651938393244,0.4807999992370604,10.714276591124868,-28.133447991591478,0.1340981636499076,6,0.2200000286102295,0.26999998092651367,-0.08749997615814209,-0.27250003814697266,-0.309999942779541,2,-0.027317874651510143,-1.2608760552634635,6.119999885559082,1.036364456050361,6.125,-2.3333333333333677,6.355000019073486,-0.027317874651510143
2978,2008-06-12,6.059999942779541,6.125,6.0,6.050000190734862,47058.0,0.0033112551411966784,-1.2727245141685488,-0.11764408890485624,31.753548932969807,38.79482294173573,0.2057800301178414,0.307745636499404,0.0318202538018193,-0.032218844659145596,19.23024430676473,0.125,-0.04733514632406077,-0.27250010967254656,-0.5665374593060761,0.021537239960983,-0.4195187844893118,-0.12548143485578134,0.4283520217895509,14.285702121499824,-22.43749522919667,0.1470186748167649,6,0.20000004768371582,0.25,-0.10749995708465576,-0.29250001907348633,-0.4099998474121085,3,-0.022277187016400912,-1.341462053052224,6.039999961853027,-1.2608760552634635,6.119999885559082,1.036364456050361,6.125,-0.022277187016400912
2979,2008-06-13,6.050000190734862,6.119999885559082,5.994999885559082,6.119999885559082,95362.0,-0.0016501241153629165,2.571444141689373,-7.000143054694045,33.66834941480809,37.36779156834614,0.20172015768875173,0.29880523878678744,0.04429414597747172,-0.02116728693778036,17.29680761605205,0.125,-0.07685652004535637,-0.2607498645782478,-0.5711872381381005,0.0496875089816049,-0.4159685513581737,-0.10553117779832188,0.4078506571044933,16.66670451087845,-21.255958716918247,0.15521868677992623,6,0.20999979972839444,0.2599997520446786,-0.09750020503997714,-0.2825002670288077,-0.3900003433227539,4,-0.03388436265789796,-1.2727245141685488,6.059999942779541,-1.341462053052224,6.039999961853027,-1.2608760552634635,6.119999885559082,-0.03388436265789796
2980,2008-06-16,6.045000076293945,6.0900001525878915,5.920000076293945,6.019999980926514,84517.0,-0.0008264651707903248,1.9565166913377232,-0.35714577656675295,36.021516127097165,36.34372662197792,0.18283642011767576,0.2770555913785744,0.05305082580673215,-0.014734591475679792,15.40687309109739,0.1700000762939462,-0.11819859584820946,-0.23974997997283953,-0.5476200696838429,0.06812010973816385,-0.39368502482834167,-0.0858149351173374,0.38417972181945803,41.66670640313441,1.8941766852433375,0.15393504485550186,6,0.18499994277954102,0.2349998950958252,-0.09500002861022949,-0.2775001525878906,-0.33500003814697266,0,-0.03804797620689104,2.571444141689373,6.050000190734862,-1.2727245141685488,6.059999942779541,-1.341462053052224,6.039999961853027,-0.03804797620689104
2981,2008-06-17,6.045000076293945,6.0900001525878915,6.019999980926514,6.079999923706055,94740.0,0.0,1.5454466638923068,-1.3999885559518588,35.675678462161,35.6521973140283,0.1491381435894903,0.26048232329134535,0.054305812207282145,-0.012648781269227527,14.453652145051866,0.07000017166137784,-0.12330947337933562,-0.22074997425079346,-0.5389071386534656,0.09740719015187871,-0.37982855645212954,-0.061671392049457374,0.3434453440739018,41.66670640313441,0.0672005764473198,0.15907858220133594,6,0.18499994277954102,0.2349998950958252,0.004999876022338867,-0.18250012397766113,-0.2649998664855957,1,-0.028949576265704824,1.9565166913377232,6.045000076293945,2.571444141689373,6.050000190734862,-1.2727245141685488,6.059999942779541,-0.028949576265704824
2982,2008-06-18,5.994999885559082,6.085000038146973,5.90500020980835,6.050000190734862,90030.0,-0.00827133004198688,1.8799972534179688,1.5714441416893479,25.862061405672236,33.340574869520616,0.16910770592120095,0.28824431878389767,0.10629537347300477,0.038848303889459146,13.700700451838536,0.17999982833862305,-0.1381007322185681,-0.2472501516342165,-0.5727858064406686,0.0782855031722356,-0.4100179790374421,-0.08448232423099089,0.35596990728285327,40.908982536906144,2.046510993228921,0.16276782740322593,6,0.22750020027160645,0.2775001525878906,0.08750009536743164,-0.09999990463256836,-0.35500001907348544,2,-0.03336110309975182,1.5454466638923068,6.045000076293945,1.9565166913377232,6.045000076293945,2.571444141689373,6.050000190734862,-0.03336110309975182
2983,2008-06-19,5.994999885559082,5.994999885559082,5.860000133514403,5.920000076293945,109573.0,0.0,2.6000025431380016,-1.3636253294493215,30.821903938870705,32.42495325741783,0.11452505662505263,0.2631440461046566,0.11009884064113784,0.039322537114246714,12.716045705751617,0.13499975204467862,-0.15678144349047152,-0.22275013923645037,-0.5451013576901227,0.09960107921722194,-0.38392574846328653,-0.061574530009614215,0.3113729489794945,51.92303107330661,10.325161393073891,0.16117560922683602,6,0.13500022888183594,0.2350001335144034,0.14125001430511475,-0.04999995231628418,-0.4549999237060547,3,-0.044203481491957075,1.8799972534179688,5.994999885559082,1.5454466638923068,6.045000076293945,1.9565166913377232,6.045000076293945,-0.044203481491957075
2984,2008-06-20,5.985000133514403,6.03000020980835,5.84499979019165,6.03000020980835,106462.0,-0.001668015385415833,7.222226931717035,-0.6000025431379898,25.899267248476733,31.33439637094785,0.07433835410575096,0.24971794096308564,0.12354190989776459,0.04782712518964072,11.577446185427153,0.18500041961669922,-0.1693486641915678,-0.20974988937378036,-0.5294615502806765,0.10996177153311582,-0.3696057198272289,-0.04989405892033183,0.2678079769012722,57.14291275060618,16.344839823274548,0.15985583045344814,6,0.04749965667724698,0.23749971389770597,0.24124979972839444,-0.04000020027160556,-0.3450002670288068,4,-0.05597327162468391,2.6000025431380016,5.994999885559082,1.8799972534179688,5.994999885559082,1.5454466638923068,6.045000076293945,-0.05597327162468391
2985,2008-06-23,6.045000076293945,6.045000076293945,5.9000000953674325,5.914999961853027,47813.0,0.010025052872356444,1.2307669735538873,-2.8888865341414256,27.972013981005347,30.775184735191182,0.002008215132952351,0.1725756621599812,0.07001012728786726,-0.012695578679091213,10.943101606936164,0.14499998092651278,-0.1970593133877543,-0.13324995040893572,-0.44781358762995094,0.1813136868120795,-0.29053176901944333,0.024031868201571882,0.1507148692903666,81.63264908924208,42.9428226037423,0.1572818186105074,6,-0.012500286102294922,0.16499972343444824,0.18124985694885254,-0.10000014305114746,-0.4050002098083487,0,-0.06368903623205113,7.222226931717035,5.985000133514403,2.6000025431380016,5.994999885559082,1.8799972534179688,5.994999885559082,-0.06368903623205113
2986,2008-06-24,5.920000076293945,5.980000019073486,5.800000190734862,5.980000019073486,136177.0,-0.020678246223717944,5.000000000000029,-0.46153761508271285,25.641009965900167,30.368372164106805,0.10689601994906806,0.281696279451058,0.19564583133764657,0.11057047395792718,11.387182635126766,0.24499988555908292,-0.21719409809579826,-0.23899996280670166,-0.567707198748046,0.08970727313464266,-0.4033535807773738,-0.0746463448360295,0.22661474753539412,42.105245546171425,3.9408583146145872,0.16435361797067236,6,0.04250001907348633,0.2674999237060547,0.30624985694885254,0.02499985694885254,-0.2600002288818368,1,-0.0354729789595607,1.2307669735538873,6.045000076293945,7.222226931717035,5.985000133514403,2.6000025431380016,5.994999885559082,-0.0354729789595607
2987,2008-06-25,5.994999885559082,6.0,5.9000000953674325,5.960000038146973,132075.0,0.012668886536921775,3.4444326707073736,-0.583331346509946,21.088408894217437,29.183356604245432,0.027761034247059335,0.19171688529030106,0.12329467499060875,0.03273835079347265,11.79459516754338,0.09999990463256747,-0.21457095045875008,-0.14825015068054181,-0.47667989185227544,0.1801795904911918,-0.3124650212664086,0.015964719905324998,0.096156596975141,79.59174935091735,46.675764017445445,0.16421487058586687,6,-0.034999847412109375,0.19250011444091797,0.23125004768371582,-0.04999995231628418,-0.3150000572204599,2,-0.035863165947447206,5.000000000000029,5.920000076293945,1.2307669735538873,6.045000076293945,7.222226931717035,5.985000133514403,-0.035863165947447206
2988,2008-06-26,5.949999809265138,5.96999979019165,5.920000076293945,5.960000038146973,93068.0,-0.007506268082229983,2.3333439298089456,-0.2857220708446613,21.678294162643652,27.85112824289382,0.06204094143183703,0.21090746855691478,0.16854082007645754,0.07222061951225722,12.03497117130264,0.07499980926513672,-0.2104912039050344,-0.17000021934509224,-0.482898494985359,0.1428980562951745,-0.3264493571652256,-0.013551081524958875,0.09457166658118776,61.224362692243815,28.577244682420968,0.1564491378201332,6,-0.004999637603760654,0.2375001907348624,0.27875018119811923,-0.004999876022339755,-0.34999990463256925,3,-0.052100832389409435,3.4444326707073736,5.994999885559082,5.000000000000029,5.920000076293945,1.2307669735538873,6.045000076293945,-0.052100832389409435
2989,2008-06-27,5.945000171661378,5.945000171661378,5.815000057220459,5.855000019073486,70573.0,-0.0008402752544587333,1.8888865341414454,-8.999809269503082,31.632644124238766,27.36347579813178,0.05652411133427204,0.20018006207456818,0.176312550252395,0.07520996595958351,12.86270089893265,0.13499975204467862,-0.19452484029521955,-0.15849986076354927,-0.4717864299395016,0.15478670841240305,-0.31514314535152543,-0.0018565761755731103,0.06043989856711374,59.183693329337494,21.625697013572953,0.1566432845879761,6,-8.881784197001252e-16,0.22499990463256747,0.28624975681304843,-2.384185799897409e-07,-0.32000017166137784,4,-0.06812450767266676,2.3333439298089456,5.949999809265138,3.4444326707073736,5.994999885559082,5.000000000000029,5.920000076293945,-0.06812450767266676
2990,2008-06-30,5.960000038146973,5.960000038146973,5.800000190734862,5.940000057220459,95174.0,0.0025231061484398687,15.000000000000089,0.22222163353536847,33.99998474118185,27.177287606911875,0.03151292955088714,0.16530216468269732,0.16576692417857775,0.05874563313452974,14.226978561185643,0.15999984741211026,-0.1832617118528468,-0.12549998760223424,-0.4275788155108451,0.1765788403063766,-0.27653940155653967,0.02553942635207118,0.012569651362538181,80.0000000000001,37.650034492986464,0.1510394139543054,6,-0.017499923706054688,0.21000003814697266,0.341249942779541,-0.015000104904174805,-0.3249998092651367,0,-0.05369130362637842,1.8888865341414454,5.945000171661378,2.3333439298089456,5.949999809265138,3.4444326707073736,5.994999885559082,-0.05369130362637842
2991,2008-07-01,5.949999809265138,6.050000190734862,5.894999980926514,6.03000020980835,235376.0,-0.0016778907412463573,1.5833290285664565,-4.000023841880603,39.53485019528183,28.696486361312942,0.029748594383519844,0.15073978983787661,0.18277607332768042,0.06944378358531189,15.221067927133156,0.15500020980834872,-0.17528389115126242,-0.11500020027160573,-0.3933601236557198,0.16335972311250835,-0.2541801619636628,0.024179761420451307,-0.1499996185302752,59.999847412110086,13.084387781667708,0.1391799616920571,7,-0.024999618530275214,0.2200002670288077,0.3575000762939444,-0.004999876022339755,-0.07999992370605558,1,-0.052100832389409435,15.000000000000089,5.960000038146973,1.8888865341414454,5.945000171661378,2.3333439298089456,5.949999809265138,-0.052100832389409435
2992,2008-07-02,5.940000057220459,6.079999923706055,5.860000133514403,5.9000000953674325,121430.0,-0.001680630649619097,-2.666666666666627,-0.499997019782677,35.71426949530087,29.240082534249627,0.03478408332287497,0.1395407076802302,0.20110257201407755,0.0789726914147284,16.12185447720093,0.21999979019165128,-0.171437901863281,-0.10699994564056414,-0.36735196284838345,0.15335207156725517,-0.23717595424447424,0.023176062963345956,-0.1399998664855966,50.000000000000156,-0.9998231977392038,0.13017600860390977,7,0.0,0.23000001907348633,0.33124983310699463,0.004999876022338867,-0.19000005722045898,2,-0.04713808200523362,1.5833290285664565,5.949999809265138,15.000000000000089,5.960000038146973,1.8888865341414454,5.945000171661378,-0.04713808200523362
2993,2008-07-03,5.90500020980835,5.929999828338622,5.735000133514403,5.855000019073486,135474.0,-0.0058922301472985605,2.900016212556217,1.2500059604701896,33.70783868088401,30.107701582294876,0.062217777999800106,0.1412202472580102,0.24225987083956468,0.11417158254163251,17.08060873714012,0.20499992370605558,-0.16855505352971978,-0.11624979972839355,-0.31611486706759706,0.08361526761080995,-0.2161823333979953,-0.0163172660587918,0.17499971389770508,49.275414399385355,-5.816682784716079,0.09993253366960153,7,0.002499818801879883,0.2324998378753662,0.366249680519104,0.03999972343444824,0.009999752044677734,3,-0.03810336553350102,-2.666666666666627,5.940000057220459,1.5833290285664565,5.949999809265138,15.000000000000089,5.960000038146973,-0.03810336553350102
2994,2008-07-04,5.8400001525878915,5.940000057220459,5.78000020980835,5.8400001525878915,98784.0,-0.011007629959519982,-1.6666666666666272,0.0,29.70294412025764,30.30002715332291,0.11676572615542025,0.17461200966596202,0.3156904288847331,0.17739801869673233,17.427705972525434,0.15999984741210938,-0.1541141343480339,-0.1554998636245717,-0.29909645725159173,-0.011903269997551646,-0.2272981604380817,-0.08370156681106167,0.23999977111816317,30.434806645870538,-25.266793158982033,0.07179829681351022,7,0.06749987602233798,0.2974998950958243,0.4249997138977042,0.10499978065490634,0.11999988555908114,4,-0.04109593179530502,2.900016212556217,5.90500020980835,-2.666666666666627,5.940000057220459,1.5833290285664565,5.949999809265138,-0.04109593179530502
2995,2008-07-07,5.760000228881836,5.869999885559082,5.684999942779541,5.835000038146973,137209.0,-0.01369861671503636,1.5517320757943476,-100.0,25.64100056079397,30.300026108311112,0.1699600775620933,0.238071035106052,0.4004636635309815,0.25801520356153684,19.415593254692038,0.18499994277954102,-0.1505057425969838,-0.21724979877471906,-0.3826670227662694,-0.05183257478316872,-0.29995841077049423,-0.1345411867789439,0.3130996990203858,18.987415119963785,-36.8995425896384,0.08270861199577514,7,0.12249970436096191,0.35249972343444824,0.5049996376037598,0.18499970436096191,0.23999977111816406,0,-0.023437538805105684,-1.6666666666666272,5.8400001525878915,2.900016212556217,5.90500020980835,-2.666666666666627,5.940000057220459,-0.023437538805105684
2996,2008-07-08,5.735000133514403,5.735000133514403,5.630000114440918,5.7150001525878915,87164.0,-0.004340294162155867,9.500011920941168,-0.26666709052297266,26.785694518832088,30.933057844379405,0.18546146383690232,0.24532707999717385,0.43197925529878134,0.281657233861476,21.250180570139197,0.13000011444091797,-0.14389962721049354,-0.22299990653991753,-0.40703069589411367,-0.03896911718572138,-0.3150153012170156,-0.13098451186281945,0.3225757949829111,23.333347461847513,-33.025202800717054,0.0920153946770981,7,0.11999988555908292,0.34999990463256925,0.5262497663497934,0.28499984741211026,0.20499992370605558,1,-0.01743677459538051,1.5517320757943476,5.760000228881836,-1.6666666666666272,5.8400001525878915,2.900016212556217,5.90500020980835,-0.01743677459538051
2997,2008-07-09,5.875,5.875,5.710000038146973,5.744999885559082,93570.0,0.024411484433533026,1.538458716942376,6.500011920940901,41.42856558973957,33.12753244739007,0.029781352526224936,0.09732176081475963,0.3026738692487658,0.1405407595885455,22.306216312474874,0.16499996185302734,-0.14032042740850237,-0.07475004196166957,-0.258095327031592,0.10859524310825286,-0.16642268449663078,0.016922600573291646,0.15692137965393105,79.03223573602905,21.199172516255132,0.09167264253496131,7,-0.019999980926513672,0.21000003814697266,0.3862498998641968,0.14499998092651367,0.09499979019165039,2,-0.0008510833090924486,9.500011920941168,5.735000133514403,1.5517320757943476,5.760000228881836,-1.6666666666666272,5.8400001525878915,-0.0008510833090924486
2998,2008-07-10,5.925000190734862,5.980000019073486,5.75,5.789999961853027,59991.0,0.008510670763380856,-1.139533542697965,1.0384623849172803,45.94594594594595,34.71789931646864,-0.026974634886536286,0.0386718867265623,0.2654591781679292,0.09026222148235075,23.134738500780163,0.23000001907348633,-0.1221972039495558,-0.017999863624573287,-0.19405001332797767,0.1580502860788311,-0.10602493847627503,0.07002521122712846,0.08280591300628792,84.28575905003088,25.27626910708554,0.08802507485170216,7,-0.07000017166137606,0.15999984741211026,0.3237497806549081,0.20749974250793546,0.03999996185302912,3,-0.02953589621963504,1.538458716942376,5.875,9.500011920941168,5.735000133514403,1.5517320757943476,5.760000228881836,-0.02953589621963504
2999,2008-07-11,5.84499979019165,5.920000076293945,5.710000038146973,5.920000076293945,107257.0,-0.013502176872215332,4.5999796550255265,-0.5555567329292623,36.84208214777562,35.03368791720128,0.041738179544157816,0.1080673838906332,0.3475853223312724,0.17055411597093784,24.05593587497571,0.21500015258788974,-0.1085863536482341,-0.08775024414062482,-0.26142485012716943,0.08592436184591978,-0.17458754713389713,-0.0009129411473525195,0.140137954191486,61.42849552386026,5.062543492926181,0.08683730299327244,7,0.010000228881835938,0.24000024795532227,0.3937501907348633,0.28750014305114746,0.06000041961669922,4,0.011976077703004018,-1.139533542697965,5.925000190734862,1.538458716942376,5.875,9.500011920941168,5.735000133514403,0.011976077703004018
3000,2008-07-14,5.815000057220459,5.835000038146973,5.699999809265138,5.820000171661378,48407.0,-0.005132546458176623,6.714332425068069,0.0666679382275831,42.10525561001141,35.319288518837894,0.054765854600360875,0.12643499169586292,0.37440914309879414,0.19963598962729012,24.622254921808477,0.14499998092651278,-0.09365581090537933,-0.10624997615814191,-0.27908613915195435,0.06658618683567052,-0.19266805765504813,-0.019831894661235694,0.16499996185302734,52.85714091086822,-5.093232648431787,0.08641808149690625,7,0.039999961853027344,0.20000004768371582,0.4412498474121094,0.31749987602233887,0.0949997901916495,0,0.02493550808249223,4.5999796550255265,5.84499979019165,-1.139533542697965,5.925000190734862,1.538458716942376,5.875,0.02493550808249223
3001,2008-07-15,5.869999885559082,5.875,5.380000114440918,5.71999979019165,217251.0,0.009458267892934913,5.1874860301896915,-29.99933244325235,40.31007006924122,35.82993302705349,-0.014276703053644368,0.06076797349727059,0.3185801204360086,0.14394896743254115,25.728024545784443,0.49499988555908203,-0.09110847179389037,-0.04250013828277588,-0.20644805207481998,0.12144777550926822,-0.12447409517879748,0.039473818613245726,0.08900013923645034,81.6666415002571,25.360979041110674,0.08197395689602198,7,-0.18999981880187988,-0.06999993324279785,0.45500004291534424,0.2625000476837158,-0.11499977111816406,1,0.022146527593762677,6.714332425068069,5.815000057220459,4.5999796550255265,5.84499979019165,-1.139533542697965,5.925000190734862,0.022146527593762677
3002,2008-07-16,5.795000076293945,5.8400001525878915,5.6500000953674325,5.8400001525878915,167474.0,-0.012776799101758995,7.44443267070708,-0.3000003178912426,38.518525321141276,36.36445376485986,0.0424565985173011,0.12650186511644534,0.3939576015660542,0.21861684656333757,26.27365021678586,0.2199997901916495,-0.09334652814492905,-0.10749995708465576,-0.27462731279673136,0.059627398627419836,-0.19106363494069356,-0.023936279228617963,0.11767995567321776,69.16667130258422,12.926214616531745,0.083563677856038,7,-0.11500000953674316,0.004999876022338867,0.5149998664855957,0.33749985694885254,0.05499982833862216,2,0.025021566698450348,5.1874860301896915,5.869999885559082,6.714332425068069,5.815000057220459,4.5999796550255265,5.84499979019165,0.025021566698450348
3003,2008-07-17,5.730000019073486,5.8400001525878915,5.610000133514403,5.835000038146973,388114.0,-0.011216575731613831,2.9999917071977067,2.333329801212178,35.37413244790787,36.994585801265444,0.08942647714187757,0.17985196931980685,0.459716133402587,0.2825044514266031,26.677853854997903,0.2300000190734881,-0.10181781915149468,-0.15925002098083496,-0.33716996909453645,0.018669927132866526,-0.24820999503768526,-0.07029004692398466,0.14499998092651367,64.81480173286168,8.577068024345998,0.0889599740568506,7,-0.04999995231628418,0.022500038146972656,0.5549999475479126,0.4024999141693115,0.23000001907348633,3,0.041884776670030543,7.44443267070708,5.795000076293945,5.1874860301896915,5.869999885559082,6.714332425068069,5.815000057220459,0.041884776670030543
3004,2008-07-18,5.6500000953674325,5.730000019073486,5.599999904632568,5.730000019073486,326310.0,-0.013961592223343366,2.250005960470162,0.7619038968941928,30.624996647237566,37.54836314420362,0.15605101369574736,0.24608459549796624,0.536820339202051,0.3601170728041794,27.40618852003588,0.13000011444091797,-0.11102484029790638,-0.22249994277953977,-0.42398122938967653,-0.021018656169403016,-0.3232405860846086,-0.12175929947447095,0.19000005722045898,54.54546330279666,1.2592372851558338,0.10074064330506845,7,0.02999997138976962,0.09999990463256747,0.6349998712539664,0.4824998378753653,0.24499988555908114,4,0.05575222157584303,2.9999917071977067,5.730000019073486,7.44443267070708,5.795000076293945,5.1874860301896915,5.869999885559082,0.05575222157584303
3005,2008-07-21,5.6599998474121085,5.699999809265138,5.514999866485597,5.664999961853027,230376.0,0.0017698675886528292,3.9333443535977874,0.06250149011755227,31.87498509882444,38.113839875313886,0.14569594519706364,0.21688238090884848,0.5139876101168497,0.3484824530472954,28.412671179234227,0.18499994277954102,-0.11721242101844176,-0.19325017929077237,-0.39886283308249837,0.012362474500953624,-0.2960565061866349,-0.09044385239490982,0.18000030517578303,56.565615698060675,3.9580686992850858,0.10280632689586282,7,0.02000021934509366,0.07500028610229581,0.6250001192092904,0.47250008583068936,0.2300000190734881,0,0.04328628427583103,2.250005960470162,5.6500000953674325,2.9999917071977067,5.730000019073486,7.44443267070708,5.795000076293945,0.04328628427583103
3006,2008-07-22,5.710000038146973,5.739999771118164,5.619999885559082,5.6599998474121085,94307.0,0.008833956198377901,1.181822910796494,-9.999809269500595,36.30951738951988,37.54505674195613,0.10256204923119316,0.15846756510822413,0.4519544252516514,0.2983989164498144,28.820262684165275,0.11999988555908203,-0.11442925261200454,-0.13274998664855975,-0.34533986383804205,0.07983989054092255,-0.23904492524330134,-0.026455048053818153,0.0932001113891614,59.99999999999973,6.7708664674543115,0.10629493859474126,7,-0.029999971389770508,0.02500009536743164,0.5449999570846558,0.4224998950958252,0.1700000762939453,1,0.03502623606462185,3.9333443535977874,5.6599998474121085,2.250005960470162,5.6500000953674325,2.9999917071977067,5.730000019073486,0.03502623606462185
3007,2008-07-23,5.78000020980835,5.800000190734862,5.684999942779541,5.7849998474121085,151568.0,0.01225922437718463,5.571381861282827,-0.09999237063455294,42.85714285714284,37.20185639875579,0.019745450866937908,0.07540009058357366,0.36855229987697413,0.2282425901674907,29.2432059980852,0.11500024795532138,-0.09879185711311678,-0.05199983119964635,-0.25363521948678525,0.14963555708749254,-0.1528175253432158,0.048817862943923096,-0.40000009536743164,81.53849539669122,26.660471842298662,0.10081769414356939,7,-0.13000011444091797,-0.0475001335144043,0.4749997854232788,0.35249972343444824,0.12999963760375888,2,-0.0043252758581232564,1.181822910796494,5.710000038146973,3.9333443535977874,5.6599998474121085,2.250005960470162,5.6500000953674325,-0.0043252758581232564
3008,2008-07-24,5.639999866485597,5.815000057220459,5.599999904632568,5.7750000953674325,332474.0,-0.024221511806380214,1.0000000000000164,27.002002861235127,39.473672322622896,37.49425530707215,0.12858959938942327,0.20130630635504598,0.4930863607171583,0.36751060348911135,29.81612861082054,0.21500015258789062,-0.08548185882007342,-0.1765001773834216,-0.3873905530355639,0.034390198268720695,-0.2819453652094923,-0.0710549895573509,-0.2515997505187997,41.6666401757304,-15.629814002715356,0.10544518782607094,7,-0.012499809265137607,0.09000015258788974,0.607500195503234,0.49250006675720126,0.2049999237060538,3,0.03723405019827175,5.571381861282827,5.78000020980835,1.181822910796494,5.710000038146973,3.9333443535977874,5.6599998474121085,0.03723405019827175
3009,2008-07-25,5.539999961853027,5.630000114440918,5.519999980926514,5.630000114440918,256836.0,-0.01773047996451127,1.4444432670707412,0.6666666666666666,38.65978317188056,37.11142503616872,0.20202003319244444,0.2839680944552274,0.5748495783835939,0.46810530481409884,29.980177338045632,0.11999988555908292,-0.09420117858506227,-0.25625007152557355,-0.49155225980483674,-0.02094788324631036,-0.37390116566520515,-0.13859897738594196,-0.13453584823608367,8.333359824269452,-51.58613875196896,0.11765109413963164,7,0.08750009536743164,0.19000005722045898,0.6400001049041748,0.5924999713897705,0.3099999427795401,4,0.07581228866172474,1.0000000000000164,5.639999866485597,5.571381861282827,5.78000020980835,1.181822910796494,5.710000038146973,0.07581228866172474
3010,2008-07-28,5.639999866485597,5.6500000953674325,5.519999980926514,5.570000171661377,166093.0,0.018050524426199033,1.8888865341414454,-0.7777730682829751,45.45453300990551,37.68303202957587,0.08335105435285683,0.16734525608481743,0.45481996220560905,0.3651362752257903,30.016753769595596,0.13000011444091886,-0.1097619856275287,-0.1402501583099358,-0.3721638737492361,0.09166355712936447,-0.2562070160295855,-0.024293300590286115,-0.21815431512451244,40.67791678789672,-22.88346009194113,0.11595685771965002,7,0.03750014305114746,0.09000015258788974,0.4874999523162833,0.49250006675720126,0.15500020980834872,0,0.045212787318701375,1.4444432670707412,5.539999961853027,1.0000000000000164,5.639999866485597,5.571381861282827,5.78000020980835,0.045212787318701375
3011,2008-07-29,5.639999866485597,5.65500020980835,5.519999980926514,5.559999942779541,124984.0,0.0,1.4545359966708282,1.1428610354223414,37.01657021912903,37.51614812935229,0.052852556169162845,0.15065416701109235,0.43889058604753206,0.361737826886273,30.872549403754647,0.13500022888183594,-0.11222655259882153,-0.12475016117095894,-0.3502432972758145,0.10074297493389661,-0.23749672922338672,-0.012003593118531164,-0.20242813489013756,40.67791678789672,-20.06204834505958,0.11274656805242755,7,0.03750014305114746,0.09000015258788974,0.4812499284744254,0.49250006675720126,0.0650000572204581,1,0.04432624218407666,1.8888865341414454,5.639999866485597,1.4444432670707412,5.539999961853027,1.0000000000000164,5.639999866485597,0.04432624218407666
3012,2008-07-30,5.6599998474121085,5.7249999046325675,5.514999866485597,5.704999923706055,200321.0,0.0035460959929018987,3.9411751506244372,-0.5625014901175454,34.857123238699714,37.45870266166249,0.013062611052415463,0.11447069280326527,0.40157568564546064,0.34041708840519114,31.358034545758883,0.21000003814697088,-0.11890830741568426,-0.09075016975402939,-0.3049139069512732,0.12341356744321441,-0.19783203835265084,0.01633169884459207,-0.20733098279164963,48.33329624602194,-9.038811611884668,0.10708186859862168,7,0.005000114440918857,0.07000017166137784,0.41500020027160733,0.47250008583068936,0.11000013351440519,2,0.038869306176642304,1.4545359966708282,5.639999866485597,1.8888865341414454,5.639999866485597,1.4444432670707412,5.539999961853027,0.038869306176642304
3013,2008-07-31,5.679999828338622,5.679999828338622,5.550000190734863,5.670000076293945,61972.0,0.0035335656299810836,25.000572218782754,-0.2222163353536825,39.8772977419554,38.486736116631135,-0.016512205477128283,0.08089762755765673,0.36349143283124885,0.3215144765061604,31.229118816375678,0.12999963760375888,-0.12934940299946618,-0.059500169754029386,-0.2629158518979038,0.143915512389845,-0.16120801082596703,0.04220767131790826,-0.21283771601416301,78.57139613353237,20.815477433771875,0.10170784107193735,7,-0.014999866485594815,0.05000019073486417,0.39375019073486417,0.4525001049041757,0.08500003814697443,3,0.04049296232826838,3.9411751506244372,5.6599998474121085,1.4545359966708282,5.639999866485597,1.8888865341414454,5.639999866485597,0.04049296232826838
3014,2008-08-01,5.599999904632568,5.664999961853027,5.565000057220459,5.630000114440918,137803.0,-0.0140844940358833,1.0,-3.000095369796652,37.57224222672533,39.11976468639791,0.062189173395827524,0.14966904248290813,0.42539413564989026,0.40104001114166543,31.186506443580654,0.11499977111816317,-0.13568813614806707,-0.12750008106231725,-0.33424182326138574,0.07924166113675124,-0.23087095216185105,-0.02412920996278345,-0.11892427451226961,40.4762012888224,-17.159974936776656,0.1033708710995342,8,0.06500005722045898,0.13000011444091797,0.4662501811981201,0.5325000286102295,0.0799999237060538,4,0.043749980309179426,25.000572218782754,5.679999828338622,3.9411751506244372,5.6599998474121085,1.4545359966708282,5.639999866485597,0.043749980309179426
3015,2008-08-04,5.625,5.6599998474121085,5.610000133514403,5.619999885559082,84699.0,0.00446430282021093,-3.0000381475544575,-0.16666931574346341,35.32934884034344,39.01085706982274,0.0354278603189524,0.1201991725437388,0.38447085720716245,0.3743488843103293,30.691582399030427,0.05999994277954013,-0.13370331816402192,-0.09574997425079346,-0.30679445996585475,0.11529451146426783,-0.20127221710832366,0.009772268606736745,-0.13056739279569474,52.381006444112444,-2.123958446921691,0.10552224285753063,8,0.039999961853027344,0.10500001907348633,0.43250012397766113,0.5074999332427979,0.039999961853027344,0,0.03999998304578978,1.0,5.599999904632568,25.000572218782754,5.679999828338622,3.9411751506244372,5.6599998474121085,0.03999998304578978
3016,2008-08-05,5.635000228881836,5.670000076293945,5.579999923706055,5.6500000953674325,71613.0,0.001777818467882053,2.272743035988313,-2.999904634751274,39.61040569529005,38.65010849628355,0.015276603007435163,0.10785274284450885,0.3605920072531905,0.3638163026600534,29.987668973945237,0.09000015258789062,-0.11956006624944582,-0.0807497501373291,-0.29508538647066107,0.13358588619600287,-0.18791756830399553,0.026418068029337327,-0.12774492367688417,57.14301933233733,4.3070744761169095,0.10716781816666605,8,0.029999732971191406,0.09499979019165039,0.4212498664855957,0.4974997043609619,0.09499979019165039,1,0.028393938050266687,-3.0000381475544575,5.625,1.0,5.599999904632568,25.000572218782754,5.679999828338622,0.028393938050266687
3017,2008-08-06,5.869999885559082,5.869999885559082,5.6599998474121085,5.670000076293945,220332.0,0.041703575356176525,1.1000023841880737,-13.333439298088665,57.44680095550047,40.6471227888255,-0.22977760702990135,-0.13443317537738508,0.11399710564961829,0.13275899694505178,29.871452757295646,0.2349996566772461,-0.10083356632178919,0.15449991226196325,-0.0590638823186449,0.3680637068425714,0.04771801497165917,0.2612818095522673,-0.35043479027350966,100.0,46.66840830779947,0.10678189729030413,8,-0.17750000953674316,-0.1399998664855957,0.17750024795532227,0.2625000476837158,-0.1099996566772461,2,-0.02810902301019591,2.272743035988313,5.635000228881836,-3.0000381475544575,5.625,1.0,5.599999904632568,-0.02810902301019591
3018,2008-08-07,5.75,5.9000000953674325,5.75,5.860000133514403,109550.0,-0.020442911055977397,-1.7272711509534726,-0.550001192094028,55.10203585134161,42.474039753210064,-0.10340771000610349,-0.029740917587315785,0.21738328596565193,0.2577200144319516,30.483223570092644,0.15000009536743253,-0.09170106627497354,0.0432500362396242,-0.14726934008542258,0.233769412564671,-0.052009651922899636,0.13850972440214804,-0.20940881729801664,55.22385722785397,1.961301741804732,0.09525968816252348,8,-0.04250001907348544,-0.06999993324279785,0.30500006675720215,0.38249993324279785,-0.07000017166137784,3,0.003478257552437247,1.1000023841880737,5.869999885559082,2.272743035988313,5.635000228881836,-3.0000381475544575,5.625,0.003478257552437247
3019,2008-08-08,5.914999961853027,5.949999809265138,5.800000190734862,5.829999923706055,194813.0,0.028695645539656978,-1.0689673316101358,-0.7727266816075524,61.23348295233987,44.227256413480546,-0.23425422444201338,-0.19945385669077798,0.04185769887951629,0.09821199981501216,30.776266307800604,0.1999998092651376,-0.09028957713862962,0.20474998950958234,0.0013971452199310619,0.4081028337992336,0.10307356736475715,0.30642641165440754,-0.3456560661378081,90.5405788547139,36.13866207616904,0.10167642214482547,8,-0.18250012397766024,-0.2349998950958252,0.10750007629394531,0.2174999713897705,-0.21500015258788974,4,-0.025359272415014456,-1.7272711509534726,5.75,1.1000023841880737,5.869999885559082,2.272743035988313,5.635000228881836,-0.025359272415014456
3020,2008-08-11,5.960000038146973,5.989999771118164,5.864999771118164,5.864999771118164,76582.0,0.007607789785994745,-1.631571550469307,1.117649698751248,61.06194578235468,46.898964809394506,-0.25601099080503253,-0.245627358818993,-0.014812822329360209,0.05630688283754548,31.041008743209968,0.125,-0.07193687695674456,0.24250006675720215,0.014568836617393721,0.4704312968970106,0.12853445168729838,0.3564656818271059,-0.3525905510767613,92.68298923510639,37.378589017566,0.11396561506990417,8,-0.20750021934509277,-0.27500009536743164,0.0625,0.1724998950958252,-0.49000024795532227,0,-0.04697990067386071,-1.0689673316101358,5.914999961853027,-1.7272711509534726,5.75,1.1000023841880737,5.869999885559082,-0.04697990067386071
3021,2008-08-12,6.0,6.019999980926514,5.929999828338622,5.929999828338622,101107.0,0.006711402952518153,-1.5714266251591893,0.7368418410881988,59.99999133023275,49.69261681956483,-0.26772925238647627,-0.29027102094224944,-0.06754856095281614,0.018149022987477892,29.93859151951367,0.09000015258789151,-0.041574310965077466,0.2760000228881836,0.02365101319082985,0.5283490325855373,0.14982551803950628,0.4021745277368609,-0.3466796788440343,94.44445180303985,40.7045718405524,0.12617450484867707,8,-0.21499991416931152,-0.2999999523162842,-0.0025000572204589844,0.13249993324279785,-0.9099998474121085,1,-0.05583333969116211,-1.631571550469307,5.960000038146973,-1.0689673316101358,5.914999961853027,-1.7272711509534726,5.75,-0.05583333969116211
3022,2008-08-13,5.940000057220459,6.0999999046325675,5.940000057220459,5.980000019073486,142693.0,-0.009999990463256836,-6.999999999999956,-0.5714266251592219,64.70589885250482,52.45135027629256,-0.18308806579652792,-0.2306780448988981,-0.01930991022754558,0.07846333930443272,28.970791399920547,0.1599998474121085,-0.025510774247956114,0.20875008106231707,-0.05998727011204075,0.4774874322366749,0.07438140547513772,0.3431187566494964,-0.23534458369661682,54.285745426108754,-0.9407809306001269,0.13436867558717894,8,-0.10750007629394531,-0.20000004768371582,0.029999971389770508,0.19249987602233887,-0.929999828338623,2,-0.03535354143502134,-1.5714266251591893,6.0,-1.631571550469307,5.960000038146973,-1.0689673316101358,5.914999961853027,-0.03535354143502134
3023,2008-08-14,5.96999979019165,6.014999866485597,5.940000057220459,5.949999809265138,54792.0,0.0050504600475087535,-2.7500387435179556,-0.4999999999999778,72.63158581594178,56.3468328973166,-0.18732441726459914,-0.2548415561058075,-0.06483337494140251,0.050552331786110294,27.796317989233067,0.0749998092651376,0.0019872937540146296,0.22674982547759992,-0.06241004485585133,0.5159096958110512,0.0821698903108743,0.37132976064432555,-0.2020892076904124,56.666587193731466,-4.306065604803749,0.14457993516672546,8,-0.12999987602233887,-0.22999978065490723,2.384185791015625e-07,0.16250014305114746,-0.8399996757507324,3,-0.035175807150752525,-6.999999999999956,5.940000057220459,-1.5714266251591893,6.0,-1.631571550469307,5.960000038146973,-0.035175807150752525
3024,2008-08-18,5.9650001525878915,6.045000076293945,5.960000038146973,6.0,55780.0,-0.0008374602645669915,-2.7777730682829653,-1.7499940395298714,69.00588545968554,60.088670299465726,-0.13980681326672872,-0.2371939672456138,-0.07364016430991072,0.056594961766704976,26.59210091773565,0.08500003814697266,0.03212509213190895,0.20600018501281792,-0.0958119389423091,0.5078123089679449,0.055094123035254405,0.3569062469903814,-0.14395527854564083,42.55332964038436,-20.11954131362843,0.15090606197756337,8,-0.12500023841858,-0.22500014305114835,0.004999876022337979,0.16749978065490634,-0.9900002479553232,0,-0.04777876227306099,-2.7500387435179556,5.96999979019165,-6.999999999999956,5.940000057220459,-1.5714266251591893,6.0,-0.04777876227306099
3025,2008-08-19,5.90500020980835,5.980000019073486,5.8499999046325675,5.980000019073486,85369.0,-0.010058665757705199,2.4666785346439206,2.142861035422398,64.48090877443857,62.85205953048223,-0.04013230076023966,-0.16643111301757507,-0.021013789227926516,0.11849712195616036,24.67134798641293,0.13000011444091886,0.05534421658027178,0.1337502241134647,-0.17101679280312432,0.43851724103005374,-0.018633284344829804,0.2861337325717592,0.19499969482421786,22.000122070312855,-41.65988297805333,0.15238350845829443,8,-0.02500033378601163,-0.16500020027160645,0.06499981880187988,0.22749972343444824,-0.8850002288818359,1,-0.03471640868068071,-2.7777730682829653,5.9650001525878915,-2.7500387435179556,5.96999979019165,-6.999999999999956,5.940000057220459,-0.03471640868068071
3026,2008-08-20,5.9099998474121085,5.929999828338622,5.760000228881836,5.9000000953674325,67124.0,0.0008466786496390544,5.800022888314768,-0.13333036633900203,63.888909492994216,63.56784936798154,-0.0022584593856942448,-0.1640921040729797,-0.03331973200142446,0.1120151542999448,23.082845196112462,0.16999959945678622,0.09034058676578827,0.12874987125396675,-0.18064475368411603,0.43814449619204954,-0.02594744121507464,0.28344718372300814,0.1850000572204591,44.11757693564501,-20.59378939697691,0.15469731246904148,8,0.015000104904175693,-0.16999983787536532,0.02500021457672208,0.22500014305114835,-0.9099998474121085,2,-0.07445009620653831,2.4666785346439206,5.90500020980835,-2.7777730682829653,5.9650001525878915,-2.7500387435179556,5.96999979019165,-0.07445009620653831
3027,2008-08-21,5.755000114440918,5.875,5.739999771118164,5.869999885559082,80632.0,-0.026226689843158346,1.160003662109375,-11.500262266942103,53.623207769094414,63.403535136620725,0.15054440934945124,-0.011659116196687691,0.11500097640390372,0.2620614434525965,21.974957541598805,0.17000007629394442,0.12452402068342927,-0.02499985694885254,-0.33461767035709045,0.28461795645938537,-0.1798087636529715,0.12980904975526641,0.3265998031616206,4.9181404307476795,-55.64245176877748,0.1548089067041188,8,0.16499972343444824,0.05249977111816406,-0.015000104904174805,0.25499987602233887,-0.7200002670288095,3,-0.11555168525268211,5.800022888314768,5.9099998474121085,2.4666785346439206,5.90500020980835,-2.7777730682829653,5.9650001525878915,-0.11555168525268211
3028,2008-08-22,5.8499999046325675,5.9000000953674325,5.744999885559082,5.800000190734862,74408.0,0.0165073480977469,1.0666681501590674,-0.43478098618413413,61.90478136753486,63.47812384942017,0.07959121224928722,-0.09498974023384132,0.013643602683400147,0.16572393698971766,20.37116978122768,0.1550002098083505,0.15784019414431327,0.05949993133544851,-0.24431618853184744,0.36331605120274446,-0.09240812859819947,0.21140799126909648,0.2111040041809087,36.06558145933883,-25.918740386023543,0.15190805993364817,8,0.06999993324279874,-0.04250001907348544,-0.10999989509582431,0.16000008583068936,-1.2449998855590811,4,-0.14358969050333537,1.160003662109375,5.755000114440918,5.800022888314768,5.9099998474121085,2.4666785346439206,5.90500020980835,-0.14358969050333537
3029,2008-08-25,5.960000038146973,5.96999979019165,5.8499999046325675,5.8499999046325675,164081.0,0.018803441932930154,-1.18181345286035,2.2000152588763924,64.75773275569435,63.88876684645791,-0.026098959960799917,-0.18120148926592972,-0.10124461158049858,0.05565083719421082,18.286150460681544,0.11999988555908292,0.15933686821383386,0.1485000610351559,-0.14009184818854248,0.43709197025885427,0.004204106423307152,0.29279601564700464,0.08183762240478476,91.66668322349533,27.29163910371649,0.1442959546118491,8,-0.040000200271606445,-0.15250015258789062,-0.2437499761581421,0.04999995231628418,-1.3400001525878906,0,-0.1392617312741009,1.0666681501590674,5.8499999046325675,1.160003662109375,5.755000114440918,5.800022888314768,5.9099998474121085,-0.1392617312741009
3030,2008-08-26,5.894999980926514,5.96999979019165,5.864999771118164,5.96999979019165,94382.0,-0.010906049799400352,1.8000076294139338,-0.6818156202993612,60.92437631405908,63.99147628910529,0.03208532033492162,-0.10131227603946069,-0.041827529794755236,0.12083790054350452,16.265430518877885,0.10500001907348633,0.1717477461667407,0.07074999809265137,-0.20831378922168486,0.3498137854069876,-0.06878189556451719,0.21028189174981993,0.12872740625922852,67.39138998020088,2.014730774528985,0.13953189365716825,8,0.02499985694885254,-0.08750009536743164,-0.1799999475479126,0.11500000953674316,-1.3224997520446777,1,-0.15606447485507025,-1.18181345286035,5.960000038146973,1.0666681501590674,5.8499999046325675,1.160003662109375,5.755000114440918,-0.15606447485507025
3031,2008-08-27,5.889999866485597,5.9000000953674325,5.84499979019165,5.869999885559082,71161.0,-0.0008481958366574061,1.7499850990021515,-0.2666670905230082,51.04166718406889,62.47322832594573,0.022172693474013627,-0.080763249032751,-0.042583601414442285,0.12472047353526872,14.122798758933738,0.05500030517578214,0.16270733141718807,0.05324988365173411,-0.21317430500411838,0.3196740723075866,-0.07996221067619214,0.18646197797966035,0.11670386373609087,65.21742736008497,4.046048037974835,0.13321209432792605,8,0.002500057220458096,-0.08249998092651456,-0.18249976634979337,0.12000012397766024,-1.369999885559083,2,-0.14770796354502946,1.8000076294139338,5.894999980926514,-1.18181345286035,5.960000038146973,1.0666681501590674,5.8499999046325675,-0.14770796354502946
3032,2008-08-28,5.880000114440918,5.914999961853027,5.8499999046325675,5.914999961853027,77422.0,-0.0016977508100768368,2.7143051771117674,-1.7499940395297604,57.64707928301515,60.80828315562056,0.02544189665053498,-0.05632432964741607,-0.036963011306065496,0.1341718758987671,12.541748720097115,0.06500005722045987,0.14974733262219964,0.03225011825561541,-0.22130304737956052,0.28580328389079135,-0.094526464561973,0.15902670107320382,0.11070137823455806,60.00012715662941,-1.8441128651474585,0.12677658281758813,8,0.012499809265136719,-0.07250022888183594,-0.17250001430511475,0.12999987602233887,-1.372499942779541,3,-0.14965988049552792,1.7499850990021515,5.889999866485597,1.8000076294139338,5.894999980926514,-1.18181345286035,5.960000038146973,-0.14965988049552792
3033,2008-08-29,5.9099998474121085,5.9099998474121085,5.829999923706055,5.90500020980835,63115.0,0.005101995303964824,31.002288984274248,-0.1428474114441163,49.65034078935077,58.657667081138925,-0.015604893705199352,-0.07189567850584577,-0.07108359552805954,0.10467086371463541,10.848419792443872,0.0799999237060538,0.13534321229390134,0.050749850273131614,-0.19137393789867652,0.29287363844493974,-0.07031204381277245,0.17181174435903568,0.06565954196992863,57.142857142856506,-1.027226905134988,0.121061894085904,8,-0.04999995231628329,-0.10249996185302646,-0.21874976158142,0.10000014305114835,-1.9999997615814196,4,-0.14805414933862449,2.7143051771117674,5.880000114440918,1.7499850990021515,5.889999866485597,1.8000076294139338,5.894999980926514,-0.14805414933862449
3034,2008-09-01,5.84499979019165,5.914999961853027,5.7849998474121085,5.860000133514403,73312.0,-0.010998317918556433,1.0800018310547017,-3.0002861230332596,42.1768350003211,56.17943666179253,0.03417710418522102,0.013070387897772484,-0.010722287710795086,0.1696370651442347,9.200941152391099,0.13000011444091886,0.11778875499666253,-0.026500201225280406,-0.2359882350656397,0.1829878326150789,-0.1312442181454605,0.07824381569489969,0.11652002209455414,32.432411533792624,-20.489165932997494,0.10474401692017977,9,0.009999990463256836,-0.03749990463256836,-0.16624975204467773,0.16500020027160645,-2.0099997520446777,0,-0.21214710275934945,31.002288984274248,5.9099998474121085,2.7143051771117674,5.880000114440918,1.7499850990021515,5.889999866485597,-0.21214710275934945
3035,2008-09-02,5.8499999046325675,5.925000190734862,5.84499979019165,5.84499979019165,98136.0,0.0008554516031475945,-30.999427808506226,-0.33333333333329385,39.28568265868654,53.4457447913139,0.022970307108772126,0.02718476045534768,-0.022332964173432224,0.16574952216111072,7.430747469109312,0.080000400543212,0.08862647644413713,-0.03275008201599228,-0.2078432197214788,0.14234305568949424,-0.12029665086873553,0.05479648683675098,0.09822870518355487,46.42849844347109,-1.18946203421077,0.08754656885274323,9,0.004999876022339755,-0.04250001907348544,-0.17124986648559481,0.1400001049041757,-2.0374999046325675,1,-0.2102564169444615,1.0800018310547017,5.84499979019165,31.002288984274248,5.9099998474121085,2.7143051771117674,5.880000114440918,-0.2102564169444615
3036,2008-09-03,5.795000076293945,5.864999771118164,5.795000076293945,5.8499999046325675,67525.0,-0.009401680211151509,-1.5454513928023375,-10.999713904255067,39.56832064394438,51.88409066629723,0.0669862366885896,0.09990832795859284,0.029310644001645514,0.21931799699474475,5.548331108959282,0.06999969482421875,0.06321333983977251,-0.09574990272521955,-0.23390598484369196,0.04240617939325286,-0.16482794378445575,-0.026671861665983343,0.1407348032002993,7.143003113058448,-37.99438989554127,0.06907804105923616,9,0.0624997615814209,0.012499809265136719,-0.09125006198883057,0.19499993324279785,-1.7925000190734863,2,-0.21095769306597323,-30.999427808506226,5.8499999046325675,1.0800018310547017,5.84499979019165,31.002288984274248,5.9099998474121085,-0.21095769306597323
3037,2008-09-04,5.704999923706055,5.8499999046325675,5.699999809265138,5.835000038146973,58813.0,-0.015530655979809405,-1.14285325031846,2.363645821593026,32.450309376276834,48.61137155615746,0.16667572119349128,0.18647390462022084,0.11242173086685803,0.30790777358006505,5.63732726463421,0.15000009536742986,0.04219960482122431,-0.1775000572204588,-0.338663594088219,-0.016336520352698614,-0.25808182565433846,-0.09691828878657915,0.2200002670288077,2.2222693171699697,-39.74422224917269,0.08058176843388008,9,0.12999987602233887,0.10249996185302734,-0.0012499094009399414,0.27250003814697266,-1.7599999904632564,3,-0.2077125256138035,-1.5454513928023375,5.795000076293945,-30.999427808506226,5.8499999046325675,1.0800018310547017,5.84499979019165,-0.2077125256138035
3038,2008-09-05,5.769999980926514,5.800000190734862,5.675000190734862,5.675000190734862,42473.0,0.0113935246432455,-1.6315847592468475,-0.7307669735539077,38.03678612572004,45.642377486160306,0.09960926037730644,0.12969874278869042,0.042596585565011225,0.24090295847963716,6.026591905355696,0.125,0.021867852588176362,-0.11349999904632568,-0.2714173736894354,0.04441737559678405,-0.1924586863678801,-0.03454131172477126,0.13700017929077113,37.99991607666051,-3.7315556870815954,0.0789586873215548,9,0.052500009536743164,0.05500006675720215,-0.07249999046325684,0.20749998092651367,-1.5,4,-0.21880412711239072,-1.14285325031846,5.704999923706055,-1.5454513928023375,5.795000076293945,-30.999427808506226,5.8499999046325675,-0.21880412711239072
3039,2008-09-08,5.764999866485597,5.8400001525878915,5.71999979019165,5.829999923706055,63707.0,-0.0008665709631621166,1.8235208320477125,-0.6842126397261286,40.78944231331492,43.405162597188735,0.08274077818534309,0.12952589805989856,0.042775205216681655,0.24512626521441305,6.666823852961875,0.12000036239624112,0.023433092279893764,-0.111000108718871,-0.27667578325060926,0.054675565812867255,-0.19383794598474058,-0.02816227145300143,0.11880029678344606,35.99987030029368,-7.887615600643024,0.08283783726586927,9,0.0350003242492658,0.06750011444091708,-0.06749987602233976,0.21250009536743075,-1.5299997329711932,0,-0.32176926688911356,-1.6315847592468475,5.769999980926514,-1.14285325031846,5.704999923706055,-1.5454513928023375,5.795000076293945,-0.32176926688911356
3040,2008-09-09,5.679999828338622,5.804999828338622,5.6500000953674325,5.730000019073486,149790.0,-0.01474415266531326,-1.8181857589970916,0.7692330264461232,36.309517389519854,41.76825706446106,0.14978755967961543,0.20287497652051645,0.12138306741460791,0.32956585357179247,7.489131505555366,0.15499973297118963,0.0047190108253643,-0.18200013637542778,-0.3642781654797851,0.00027789272892952965,-0.2731391509276069,-0.09086112182324868,0.1829203376770021,13.953385216250751,-28.669651190854978,0.0911390145521788,9,0.1075003147125253,0.16000008583068936,0.017500162124634677,0.2975001335144052,-1.5399999618530256,1,-0.3248239165407343,1.8235208320477125,5.764999866485597,-1.6315847592468475,5.769999980926514,-1.14285325031846,5.704999923706055,-0.3248239165407343
3041,2008-09-10,5.664999961853027,5.760000228881836,5.6599998474121085,5.6599998474121085,40769.0,-0.002640821644176339,-38.99923707799492,-0.10000190734137288,43.57141592064335,40.204294468641976,0.14473522750168755,0.2018390535348109,0.13000705196084184,0.345189735272303,8.136779348777722,0.10000038146972745,-0.029729312400100127,-0.1802500009536745,-0.3705261546205323,0.0100261527131833,-0.2753880777871034,-0.0851119241202456,0.17500019073486417,7.499940395298004,-38.24459326097478,0.0951380768334288,9,0.12250018119812012,0.17499995231628418,0.03250002861022949,0.2950000762939453,-1.565000057220459,2,-0.32700793898100444,-1.8181857589970916,5.679999828338622,1.8235208320477125,5.764999866485597,-1.6315847592468475,5.769999980926514,-0.32700793898100444
3042,2008-09-11,5.730000019073486,5.800000190734862,5.6500000953674325,5.679999828338622,69383.0,0.011473973108235835,-1.7272829733924153,9.999809269500595,41.044785679514256,39.24812167866015,0.0628269697083077,0.12680079972099012,0.059577333488642026,0.28183668589403066,8.106599999408196,0.15000009536742986,-0.05528953837611805,-0.10474994182586705,-0.2961842993788659,0.08668441572713181,-0.20046712060236693,-0.009032763049367176,0.08720012664795007,42.105210322768,-4.662733505026601,0.09571717877649955,9,0.05750012397766113,0.14499998092651367,-0.03250002861022949,0.23000001907348633,-1.5525002479553232,3,-0.3014834129324062,-38.99923707799492,5.664999961853027,-1.8181857589970916,5.679999828338622,1.8235208320477125,5.764999866485597,-0.3014834129324062
3043,2008-09-12,5.760000228881836,5.7849998474121085,5.690000057220459,5.704999923706055,52104.0,0.005235638692580702,-1.2352881778096707,1.1000019073413374,33.05086800504306,38.23412534585147,0.01040601016024656,0.08459870767055477,0.025512441954069764,0.25271662642358184,8.074789720498131,0.0949997901916495,-0.06634939884883018,-0.06424975395202637,-0.24730212107615568,0.11880261317210294,-0.15577593751409058,0.027276429610037844,0.039999961853026456,57.89478967723106,16.111986213068185,0.09152618356206457,9,0.027499914169311523,0.11499977111816406,-0.04875028133392334,0.19999980926513672,-1.6600003242492676,4,-0.3151042054717723,-1.7272829733924153,5.730000019073486,-38.99923707799492,5.664999961853027,-1.8181857589970916,5.679999828338622,-0.3151042054717723
3044,2008-09-15,5.679999828338622,5.704999923706055,5.610000133514403,5.704999923706055,60665.0,-0.013888957875743735,6.599954223807506,-0.45454466638925184,32.231406912793105,37.45031692964109,0.07212444907545912,0.14983495637458244,0.10253021091129266,0.3345779525460335,8.04988005965831,0.15000009536743253,-0.08680670162148196,-0.13000013828277712,-0.3112821464569011,0.051281869891346865,-0.22064114236983912,-0.03935913419571513,0.12000036239624023,35.897335576509256,-2.536844032436285,0.09064100408706219,9,0.05750012397766202,0.17500019073486328,0.013750195503235751,0.2800002098083505,-1.5599999427795401,0,-0.24823941725796284,-1.2352881778096707,5.760000228881836,-1.7272829733924153,5.730000019073486,-38.99923707799492,5.664999961853027,-0.24823941725796284
3045,2008-09-16,5.699999809265138,5.71999979019165,5.550000190734863,5.559999942779541,83320.0,0.003521123508971158,-1.125003352774458,-5.59997329722084,34.67742369648563,36.90688393547901,0.031971483574127824,0.11983331760874627,0.08229753575078025,0.3151370503885067,9.102177095839217,0.1699995994567871,-0.1024065297767196,-0.09975013732910032,-0.2815966724062813,0.08209639774808064,-0.1906734048676908,-0.00882686979050984,0.08500003814697088,59.99984741210994,23.922762340388118,0.09092326753859033,9,2.3841857821338408e-07,0.1250002384185782,0.006250143051146573,0.26000022888183505,-1.5724997520446786,1,-0.2570174955741984,6.599954223807506,5.679999828338622,-1.2352881778096707,5.760000228881836,-1.7272829733924153,5.730000019073486,-0.2570174955741984
3046,2008-09-17,5.46999979019165,5.675000190734862,5.349999904632568,5.6500000953674325,275739.0,-0.040350881889439805,1.8260833509555523,-1.2857176916972335,25.59523708155443,36.145209236065405,0.23582116143702603,0.33221217518513146,0.3101933937246315,0.5453224132282042,10.364038175416098,0.34999990463256925,-0.11363883931998675,-0.30775015354156476,-0.5343840542516025,-0.08111625283152701,-0.42106710389658364,-0.1944332031865459,0.27740011215209925,26.666624281168495,-6.120625662602656,0.11331695035501889,9,0.1250002384185791,0.25500011444091797,0.24875009059906006,0.49000024795532227,-1.2699999809265137,2,-0.2431444195100152,-1.125003352774458,5.699999809265138,6.599954223807506,5.679999828338622,-1.2352881778096707,5.760000228881836,-0.2431444195100152
3047,2008-09-18,5.0900001525878915,5.389999866485597,4.90500020980835,5.3400001525878915,381257.0,-0.0694697718791768,1.7714311405146086,1.3888865341414758,15.546246772334868,33.64626041902261,0.5804493199801053,0.6954956750362884,0.6791165533462227,0.9244971299986711,12.065453154638842,0.5649995803833008,-0.13475757680762346,-0.6544997930526728,-1.0368319348356954,-0.27216765126965026,-0.8456658639441841,-0.46333372216116153,0.6299996376037589,21.0227294278549,-8.324985316590165,0.19116607089151114,9,0.2825000286102286,0.41249990463256747,0.6524999141693106,0.8699998855590811,-0.9600000381469735,3,-0.1944990605652498,1.8260833509555523,5.46999979019165,-1.125003352774458,5.699999809265138,6.599954223807506,5.679999828338622,-0.1944990605652498
3048,2008-09-19,5.010000228881836,5.264999866485597,4.940000057220459,5.175000190734863,415424.0,-0.015717076877764247,-1.131144157890793,0.6599998474121094,15.352726815136478,30.81995869700278,0.6049198272923251,0.7476718001506555,0.7452701177819243,1.0038372477983817,14.064529836059874,0.3249998092651376,-0.15729997767559034,-0.692499732971191,-1.1924838351079536,-0.19251563083442846,-0.9424917840395723,-0.44250768190280976,0.6649999618530265,12.883444556389096,-15.410073258582036,0.24999205106838146,9,0.3449997901916504,0.4649999141693115,0.7762497663497925,0.9499998092651367,-0.7300000190734854,4,-0.16616774844928017,1.7714311405146086,5.0900001525878915,1.8260833509555523,5.46999979019165,-1.125003352774458,5.699999809265138,-0.16616774844928017
3049,2008-09-22,5.130000114440918,5.2224998474121085,4.917500019073486,5.054999828338623,664203.0,0.023952071871634395,1.346154763149265,-0.4545472935872612,22.72728422127996,29.310821678309456,0.43066130758938126,0.592689669498089,0.6151118467743757,0.8789188361432174,16.410725541801483,0.30499982833862216,-0.16548915223226146,-0.5309998512268068,-1.0766871105474314,0.014687408093817744,-0.8038434808871191,-0.25815622156649454,0.3910000801086415,27.60736447578895,1.5413831963243325,0.27284362966031234,9,0.22250008583068848,0.3450000286102295,0.6599998474121094,0.8299999237060547,-0.8000001907348624,0,-0.20077976351480098,-1.131144157890793,5.010000228881836,1.7714311405146086,5.0900001525878915,1.8260833509555523,5.46999979019165,-0.20077976351480098
3050,2008-09-23,4.974999904632568,5.099999904632568,4.949999809265137,5.054999828338623,175857.0,-0.030214465175551375,-1.3076917433884752,-1.0666615804230484,21.126765765926166,26.81697166111866,0.5309785688187532,0.7117221945685053,0.7589102402764283,1.0255743559466186,18.883712578844914,0.18000030517578125,-0.1894981323290157,-0.6400000572204592,-1.2535229900493636,-0.026477124391554696,-0.946761523634911,-0.3332385908060074,0.4228002929687493,9.090869682878521,-18.568638355706533,0.306761466414452,9,0.3775002956390381,0.4675002098083496,0.815000057220459,0.9850001335144043,-0.6475000381469718,1,-0.1718593036107069,1.346154763149265,5.130000114440918,-1.131144157890793,5.010000228881836,1.7714311405146086,5.0900001525878915,-0.1718593036107069
3051,2008-09-24,5.019999980926514,5.122499942779541,4.940000057220459,5.122499942779541,188902.0,0.009045241639510815,2.560974702034816,1.2812507450587702,25.0909198098895,25.04431989782702,0.43009231239805423,0.6305295992454916,0.7012272151818211,0.9732847440075423,21.57239652587011,0.18249988555908203,-0.21933512199569272,-0.5514999866485599,-1.2049933342519825,0.10199336095486267,-0.8782466604502712,-0.22475331284684863,0.2792402191162102,23.71130979886302,-6.869824491995491,0.32674667380171124,9,0.3250000476837158,0.41750001907348633,0.7899999618530273,0.940000057220459,-0.6500000953674316,2,-0.17778883009902535,-1.3076917433884752,4.974999904632568,1.346154763149265,5.130000114440918,-1.131144157890793,5.010000228881836,-0.17778883009902535
3052,2008-09-25,5.0,5.045000076293945,4.949999809265137,4.96999979019165,144271.0,-0.003984059960658093,-1.7142866874203855,-0.29268508266731175,21.05264101379143,23.711183565465728,0.37509759460450187,0.6126318276043303,0.7104681887858817,0.9868427511505224,24.27901943723681,0.0950002670288086,-0.24147236913728776,-0.5274999618530272,-1.2113319280122168,0.15633200430616245,-0.869415944932622,-0.18558397877343236,0.22039220199584886,23.741012130193692,-5.657903178432338,0.34191598307959475,9,0.3125,0.4375,0.8324999809265137,0.8900001049041748,-0.5500001907348633,3,-0.1600000381469726,2.560974702034816,5.019999980926514,-1.3076917433884752,4.974999904632568,1.346154763149265,5.130000114440918,-0.1600000381469726
3053,2008-09-26,5.0349998474121085,5.045000076293945,4.90500020980835,5.014999866485597,170154.0,0.006999969482421653,5.999916554412484,0.6666613685130139,23.161766639423846,22.703445757313588,0.25305248124987934,0.5362098350690934,0.666989674628188,0.9460978999388532,27.256764744175417,0.1399998664855957,-0.2739877254462657,-0.4487501144409185,-1.1414478461190365,0.2439476172371995,-0.7950989802799775,-0.10240124860185951,0.12231395614624052,40.94481448385118,11.869434388222476,0.3463488658390592,9,0.2775001525878915,0.4025001525878915,0.8287500143051156,0.7650001049041757,-0.5099997520446768,4,-0.179741759761193,-1.7142866874203855,5.0,2.560974702034816,5.019999980926514,-1.3076917433884752,4.974999904632568,-0.179741759761193
3054,2008-09-29,4.605000019073486,5.079999923706055,4.5900001525878915,4.989999771118164,201573.0,-0.08540215320158029,-1.3614476104683755,-19.25000596047187,18.475077496529337,20.903185068429558,0.574994142097708,0.9154862956049064,1.0859184201343695,1.3664367637895447,30.26562914912972,0.4899997711181632,-0.3250519936480334,-0.8167499542236332,-1.5905326317696407,-0.042967276677625676,-1.203641292996637,-0.4298586154506294,0.5018510657348632,2.816877445190407,-27.007604581875334,0.3868913387730038,9,0.5275001525878906,0.6749999523162842,1.2587498426437378,1.1949999332427979,0.02500009536743164,0,-0.0705754197435432,5.999916554412484,5.0349998474121085,-1.7142866874203855,5.0,2.560974702034816,5.019999980926514,-0.0705754197435432
3055,2008-09-30,4.619999885559082,4.702499866485597,4.449999809265137,4.510000228881836,139335.0,0.003257299983380646,-1.195647937372765,-0.28571357797778807,19.354835101033586,20.209807070593907,0.43659846962414317,0.8470414251426126,1.0594711376129435,1.3368152610979953,33.62037651808127,0.2525000572204599,-0.3798637463111154,-0.7402500867843624,-1.5645869430048975,0.08408676943617266,-1.15241851489463,-0.3280816586740949,0.46000003814697266,25.27881673503104,-7.065140345906347,0.4121684281102676,9,0.2999999523162842,0.5899999141693115,1.243749976158142,1.132500171661377,-0.009999752044678623,1,-0.06277055606851656,-1.3614476104683755,4.605000019073486,5.999916554412484,5.0349998474121085,-1.7142866874203855,5.0,-0.06277055606851656
3056,2008-10-01,4.572500228881836,4.6875,4.5349998474121085,4.679999828338623,77833.0,-0.010281311223776846,1.489799572598019,-0.9772721361504383,15.703700229136246,20.227301899127394,0.383755419648228,0.84139741038158,1.0931235049694559,1.369508136743299,36.71984390164562,0.1525001525878915,-0.4361136926699256,-0.7266247510910038,-1.5953310076744884,0.1420815054924809,-1.160977879382746,-0.29227162279926144,0.5074996948242188,19.444507518131164,-11.182859262565096,0.4343531282917425,10,0.2849996089935303,0.6149997711181641,1.2912496328353882,1.177499771118164,-0.08250045776367188,2,-0.053581268481675326,-1.195647937372765,4.619999885559082,-1.3614476104683755,4.605000019073486,5.999916554412484,5.0349998474121085,-0.053581268481675326
3057,2008-10-02,4.519999980926514,4.6599998474121085,4.4724998474121085,4.619999885559082,82252.0,-0.011481737633102451,1.0833353201567413,0.930235137041292,13.742673506725538,20.048407087081735,0.38766536739332036,0.8438322687954596,1.1286242450161383,1.405787967910829,39.28033639178213,0.1875,-0.5045422291039383,-0.719875001907349,-1.632555289740795,0.19280528592609691,-1.176215145824072,-0.26353485799062604,0.4339999198913578,11.111136340585798,-15.40337012732202,0.45634014391672295,10,0.3162498474121094,0.6675000190734863,1.3299999237060547,1.2200000286102295,0.019999980926513672,3,-0.03318586194699158,1.489799572598019,4.572500228881836,-1.195647937372765,4.619999885559082,-1.3614476104683755,4.605000019073486,-0.03318586194699158
3058,2008-10-03,4.507500171661377,4.565000057220459,4.332499980926514,4.489999771118164,118212.0,-0.002765444539354678,2.509430567201563,-0.17500417232911333,14.307446212444546,19.112869530544465,0.3591589396811843,0.7978029491148977,1.1281421244912018,1.4017501641613146,41.87419623563373,0.2325000762939453,-0.5499036319795616,-0.6692498207092283,-1.6019680072977058,0.26346836587924916,-1.135608914003467,-0.2028907274149896,0.3456997108459472,23.411398545949563,-1.8370851154078949,0.46635909329423875,10,0.2199997901916504,0.6212499141693115,1.3424997329711914,1.2324998378753662,0.04250001907348633,4,-0.012756596828935152,1.0833353201567413,4.519999980926514,1.489799572598019,4.572500228881836,-1.195647937372765,4.619999885559082,-0.012756596828935152
3059,2008-10-06,3.910000085830689,4.380000114440918,3.9075000286102295,4.337500095367432,182358.0,-0.13255686368847353,-1.1849708688411538,-24.42801286068497,9.68467411442225,17.841526013710695,0.8553521921219471,1.3167142013569078,1.7086734070969478,1.9784316246733638,45.206158161711194,0.6000001430511475,-0.5611710890458328,-1.1739999175071714,-2.2221955075397095,-0.12580432747463322,-1.6980977125234404,-0.6499021224909023,0.8390598163604728,0.3144726704776215,-19.689785452770394,0.5240977950162692,10,0.6049998998641963,1.0062500238418575,1.9237498044967647,1.8299999237060542,0.6200001239776607,0,0.15728900154386682,2.509430567201563,4.507500171661377,1.0833353201567413,4.519999980926514,1.489799572598019,4.572500228881836,0.15728900154386682
3060,2008-10-07,3.8350000381469727,4.0900001525878915,3.7999999523162837,3.947499990463257,287600.0,-0.01918159745200676,-2.1780822275726646,0.2631577773254179,10.411611093754047,16.210491711917868,0.83996913216619,1.3137616218687658,1.762259495450004,2.0306881999443283,48.23503706484499,0.2900002002716078,-0.5715234461266778,-1.156749975681305,-2.3041475240427634,-0.009352427319846424,-1.7304487498620347,-0.5830512015005755,0.745747889328003,3.943671431008431,-14.589208817400527,0.5736987741807293,10,0.6049998998641968,1.0275000333786002,1.996249794960022,1.9049999713897705,0.5149998664855957,1,0.20730119123494983,-1.1849708688411538,3.910000085830689,2.509430567201563,4.507500171661377,1.0833353201567413,4.519999980926514,0.20730119123494983
3061,2008-10-08,3.8125,3.902499914169312,3.490000009536743,3.490000009536743,546108.0,-0.005867024230290285,-1.5581390191052789,-2.866667796947817,12.591492719958083,15.270364123714163,0.7522831234443297,1.2546896795339206,1.7626426124042602,2.032318431519741,51.50574358898521,0.4124999046325688,-0.6037689565164257,-1.0866250157356259,-2.3022472461482417,0.12899721467699,-1.6944361309419342,-0.4788139005293175,0.612098332443237,27.564105568501052,8.960093668407193,0.607811115206308,10,0.4724999666213989,0.8649998903274536,2.0187498331069946,1.9275000095367432,0.5774998664855966,2,0.20918036288902386,-2.1780822275726646,3.8350000381469727,-1.1849708688411538,3.910000085830689,2.509430567201563,4.507500171661377,0.20918036288902386
3062,2008-10-09,4.002500057220459,4.014999866485597,3.8550000190734863,3.8975000381469727,352175.0,0.0498360805824154,1.4615429759856602,0.3255814641192965,22.28334600963956,15.17276183151591,0.45360945618822335,0.9788184221886649,1.5516326904452686,1.8217028490534357,55.10956062872382,0.2024998664855966,-0.6190652063300259,-0.8102499604225155,-2.0227830134933384,0.402283092648307,-1.416516486957927,-0.20398343388710405,0.23517861064147905,47.67442092565399,27.17581883841896,0.6062665265354112,10,0.28249990940093994,0.6674998998641968,1.8299998044967651,1.7374999523162842,0.41499996185302734,3,0.1217988024805301,-1.5581390191052789,3.8125,-2.1780822275726646,3.8350000381469727,-1.1849708688411538,3.910000085830689,0.1217988024805301
3063,2008-10-10,3.9449999332427983,3.997499942779541,3.759999990463257,3.8199999332427983,285243.0,-0.014366052006403174,1.0652168053986335,1.1904759742235502,16.23930869203555,14.924343075461048,0.3802169861759013,0.9416503006142896,1.586376857515082,1.857724451815519,58.941935101921196,0.24250006675720215,-0.6527916329717662,-0.7770000696182247,-1.962404185954211,0.40840404671776165,-1.3697021277862178,-0.1842980114502315,0.14314300295410076,51.12358090733533,30.22195770455558,0.592702058167993,10,0.15125000476837114,0.7200001478195186,1.8762499094009395,1.7950000762939449,0.35999989509582475,4,0.15082383743442485,1.4615429759856602,4.002500057220459,-1.5581390191052789,3.8125,-2.1780822275726646,3.8350000381469727,0.15082383743442485
3064,2008-10-13,4.269999980926514,4.460000038146973,4.059999942779541,4.059999942779541,321205.0,0.08238277647233438,-2.8095240257764496,1.6800003051757812,31.688310948405686,16.29472928072461,0.0030171310951665475,0.5329237097027928,1.2445072345650532,1.5135563734889281,61.38250976817871,0.5150001049041744,-0.6776220688525587,-0.38150002956390416,-1.4923796470035473,0.729379587875739,-0.9369398382837257,0.1739397791559174,-0.7799999713897705,80.4123658127431,55.62014914054538,0.5554398087198216,10,-0.1812499761581421,0.3950001001358032,1.5537500381469727,1.4700000286102295,-0.0774998664855957,0,0.0655738199201572,1.0652168053986335,3.9449999332427983,1.4615429759856602,4.002500057220459,-1.5581390191052789,3.8125,0.0655738199201572
3065,2008-10-14,4.235000133514403,4.460000038146973,4.199999809265137,4.389999866485597,319677.0,-0.008196685613220067,-1.3111092273131861,-0.7380938324530855,29.503914921272,17.828086468739695,-0.024963630988096952,0.4769979538281506,1.261077040226156,1.5301077733715118,63.53670548604945,0.26000022888183594,-0.7142703238462218,-0.3432498931884771,-1.351485805232925,0.6649860188559709,-0.8473678492107011,0.16086806283374688,-0.7256001234054557,76.80413422719806,49.732279512184576,0.5041179560222239,10,-0.16000020503997714,0.4124997854232797,1.581249952316285,1.5049998760223398,-0.16499996185302646,1,0.06965763093120403,-2.8095240257764496,4.269999980926514,1.0652168053986335,3.9449999332427983,1.4615429759856602,4.002500057220459,0.06965763093120403
3066,2008-10-15,4.139999866485597,4.449999809265137,4.099999904632568,4.275000095367432,106976.0,-0.02243217568684497,-2.255810755664378,0.8709707190716577,28.3919539590907,19.455784296780266,0.002497287458345987,0.49249981726382064,1.3358409799748667,1.6070375818210278,64.76790691380276,0.34999990463256836,-0.7039788820790838,-0.37175016403198136,-1.3049917055636344,0.5614913774996722,-0.8383709347978083,0.09487060673384562,-0.6115878558158885,54.28569287670061,25.6857380672064,0.46662077076582675,10,-0.11249983310699552,0.5050002336502066,1.673750162124633,1.6000001430511466,-0.19249987602233976,2,0.05072464853126646,-1.3111092273131861,4.235000133514403,-2.8095240257764496,4.269999980926514,1.0652168053986335,3.9449999332427983,0.05072464853126646
3067,2008-10-16,4.099999904632568,4.199999809265137,3.990000009536743,4.050000190734863,75748.0,-0.009661826846140364,-1.4705847703889867,-0.3703676231650655,26.56641612995594,20.817892065392645,-0.02608856999547804,0.4790918921132725,1.3471466818748752,1.6284711948325148,64.6742245017767,0.20999979972839355,-0.700174924572913,-0.362250113487244,-1.2710519700036276,0.5465517430291396,-0.8166510417454358,0.09215081477094778,-0.5529561334133151,48.571413001236714,20.64349390163199,0.4544009282581918,10,-0.12499988079071045,0.5450001955032349,1.7137501239776611,1.6400001049041748,-0.19999980926513627,3,0.07073169965817772,-2.255810755664378,4.139999866485597,-1.3111092273131861,4.235000133514403,-2.8095240257764496,4.269999980926514,0.07073169965817772
3068,2008-10-17,4.177499771118163,4.2849998474121085,4.025000095367432,4.2100000381469735,127153.0,0.018902406899577784,1.8493141379040234,-0.6500090599578828,36.98629321727049,23.85140529904245,-0.17357501425046262,0.3541845606602392,1.2451300440177535,1.5309905972874143,64.4139111792382,0.25999975204467685,-0.6865678883936228,-0.2431252241134656,-1.1220627918148667,0.635812343587935,-0.6825940079641661,0.19634355973723494,-0.6121968745603557,39.89356386548507,8.426191329967722,0.4394687838507003,10,-0.20249974727630526,0.4600001573562631,1.6537503004074106,1.56250023841858,-0.17749977111816317,4,0.05745069086887922,-1.4705847703889867,4.099999904632568,-2.255810755664378,4.139999866485597,-1.3111092273131861,4.235000133514403,0.05745069086887922
3069,2008-10-20,4.099999904632568,4.2199997901916495,4.059999942779541,4.175000190734863,137710.0,-0.01855173446600833,-1.0645113656289975,2.3076821502977114,34.750733014807935,26.555752179159548,-0.07407963142800167,0.36950775778334055,1.2913878454448682,1.5900916251319028,64.08337524236612,0.1599998474121085,-0.667991485781636,-0.2691250801086422,-1.0919655768941148,0.5537154166768303,-0.6805453285013785,0.14229516828409405,-0.5168030652429776,23.404231574429964,-8.480534511490088,0.41142024839273633,10,-0.12499988079071045,0.5049999952316284,1.7312501668930054,1.6400001049041748,-0.059999942779541904,0,0.0499999825547377,1.8493141379040234,4.177499771118163,-1.4705847703889867,4.099999904632568,-2.255810755664378,4.139999866485597,0.0499999825547377
3070,2008-10-21,4.119999885559082,4.179999828338623,4.074999809265137,4.179999828338623,82640.0,0.004878044241882984,2.5000039736467747,0.7999961853172862,36.51265942063794,29.213659590346197,-0.05520647255452271,0.297417814053226,1.2382833483738507,1.5509037929232097,63.734976732744244,0.10500001907348633,-0.6544799137169024,-0.20637509822845423,-0.9842931618101298,0.5715429653532218,-0.5953341300192925,0.18258393356238356,-0.5192669821943436,28.260854917566743,-4.982816012881127,0.38895903179083796,10,-0.009999871253967285,0.48500001430511475,1.6762501001358032,1.6200001239776611,-0.019999980926513672,1,0.017597143421278938,-1.0645113656289975,4.099999904632568,1.8493141379040234,4.177499771118163,-1.4705847703889867,4.099999904632568,0.017597143421278938
3071,2008-10-22,4.127500057220459,4.1574997901916495,4.042500019073486,4.057499885559082,66623.0,0.0018204300654631744,-1.2999976158119175,-1.1666706403134413,37.97856409085051,30.957572710480747,-0.014890828295568426,0.23149430137418214,1.1957937541942005,1.5234258989162335,63.63989186047427,0.11499977111816317,-0.5565587159317751,-0.15424993038177526,-0.8640462293877009,0.5555463686241504,-0.5091480798847385,0.20064821912118758,-0.5095818111600758,46.610211271305275,10.130414852910462,0.35489814950296295,10,-0.01750004291534424,0.45500004291534424,1.6349999904632568,1.6124999523162842,0.022500038146972656,2,-0.013930923019248476,2.5000039736467747,4.119999885559082,-1.0645113656289975,4.099999904632568,1.8493141379040234,4.177499771118163,-0.013930923019248476
3072,2008-10-23,4.199999809265137,4.199999809265137,4.0925002098083505,4.099999904632568,69576.0,0.017565051735820125,1.1499940395298203,1.4285665628980728,40.915794930453615,33.699404514749425,-0.06306054408130102,0.10117482384985177,1.0903599004097355,1.4321252172739722,63.44729212474692,0.10749959945678622,-0.45539584072110717,-0.04175016880035365,-0.6661490342334071,0.5826486966326998,-0.3539496015168808,0.2704492639161731,-0.565239927363022,67.30764645792206,27.96960530019348,0.3121994327165267,10,0.02500021457672119,0.24000012874603271,1.4600001573562622,1.5250000953674316,-0.04999971389770508,3,-0.06011900720682628,-1.2999976158119175,4.127500057220459,2.5000039736467747,4.119999885559082,-1.0645113656289975,4.099999904632568,-0.06011900720682628
3073,2008-10-24,4.130000114440918,4.1875,4.050000190734863,4.150000095367432,92400.0,-0.016666594762647535,1.8947392196919124,-0.2,59.44206355524548,36.783154804398286,0.04016492210182765,0.10529648046254536,1.1249659320662646,1.4808100109201048,63.147019825258695,0.14999961853027344,-0.3706486506305895,-0.066499876976013,-0.5679068827737943,0.43490712882176785,-0.3172033798749032,0.1842036259228772,-0.4787354294139061,49.29589194184484,4.81419338904135,0.25070350289889043,10,0.09499990940093994,0.24749982357025146,1.3075000047683716,1.372499942779541,-0.08500003814697354,4,-0.05569007571434925,1.1499940395298203,4.199999809265137,-1.2999976158119175,4.127500057220459,2.5000039736467747,4.119999885559082,-0.05569007571434925
3074,2008-10-27,4.2800002098083505,4.2899999618530265,4.050000190734863,4.119999885559082,46105.0,0.03631963467578214,1.6666666666666832,-8.000023841880692,67.94355862098675,41.05422632658882,-0.12099095465674825,-0.07409930186070746,0.9407466250050023,1.3111887301055338,61.84977144771808,0.23999977111816317,-0.30863665303218024,0.099750208854676,-0.3656893572432116,0.5651897749525636,-0.13296957419426736,0.3324699919036198,-0.6125608177189394,95.95969520947195,44.43552954342821,0.23271978304894375,10,-0.060000300407410556,0.07624971866607577,1.1349998712539664,1.2224998474121085,-0.1400003433227539,0,-0.06542060656134596,1.8947392196919124,4.130000114440918,1.1499940395298203,4.199999809265137,-1.2999976158119175,4.127500057220459,-0.06542060656134596
3075,2008-10-28,4.329999923706056,4.349999904632568,4.1550002098083505,4.3350000381469735,61077.0,0.01168217557165585,10.14288828337926,-0.03125065192448089,70.41420708247392,45.723365562520286,-0.17444226445514932,-0.15487981769577086,0.8583374478615928,1.2453318230185424,60.10707988445596,0.19499969482421786,-0.22565471090697908,0.16424992084503298,-0.2597291080516291,0.588228949741695,-0.04773959360329805,0.376239435293364,-0.6467093186954931,93.49593874152188,37.33237462556011,0.21198951444833108,10,-0.15999996662139981,-0.023749947547913486,1.0837502479553214,1.1725001335144034,-0.1399998664855966,1,-0.0669745882131142,1.6666666666666832,4.2800002098083505,1.8947392196919124,4.130000114440918,1.1499940395298203,4.199999809265137,-0.0669745882131142
3076,2008-10-29,4.327499866485597,4.5,4.235000133514403,4.400000095367432,116297.0,-0.0005773804306027364,-1.0582538295161552,14.499713904253113,65.04629517206553,49.99890767831024,-0.15930046177774582,-0.18095324878772434,0.8275696001059485,1.2318790015526906,57.97331982207905,0.2649998664855966,-0.19367117235700082,0.1739998817443853,-0.21304493916633938,0.56104470265511,-0.019522528710976594,0.36752229219974764,-0.6286750728123058,61.66662074899513,4.246269896085344,0.19352241045536228,10,-0.06499981880188077,-0.0212498903274545,1.0700002908706656,1.1750001907348624,-0.17499971389770508,2,-0.052570761148927114,10.14288828337926,4.329999923706056,1.6666666666666832,4.2800002098083505,1.8947392196919124,4.130000114440918,-0.052570761148927114
3077,2008-10-30,4.369999885559082,4.449999809265137,4.300000190734863,4.400000095367432,55507.0,0.009820917477693758,1.30769287199821,0.41379469101050204,69.95306173298852,53.66188195783447,-0.17821443249285807,-0.24798121290772102,0.7566064870197433,1.174788653234855,55.61788031102387,0.14999961853027344,-0.1517341060772699,0.2239999055862425,-0.13815519408658883,0.5861550052590738,0.042922355749826835,0.40507745542265816,-0.6391280836327229,71.11107343507277,12.361576458891207,0.18107754983641572,10,-0.09874987602233887,-0.0849999189376831,1.0212501287460327,1.132500171661377,-0.2199997901916504,3,-0.05034320273523407,-1.0582538295161552,4.327499866485597,10.14288828337926,4.329999923706056,1.6666666666666832,4.2800002098083505,-0.05034320273523407
3078,2008-10-31,4.449999809265137,4.449999809265137,4.329999923706056,4.3975000381469735,141966.0,0.018306619176448713,3.5714441416893394,-1.749980131923995,60.97560975609759,56.575757151311095,-0.240820027463986,-0.35047903540208125,0.6454236323235394,1.0801961293640003,52.918402264661864,0.11999988555908114,-0.093618302316818,0.306874847412109,-0.04393195054025156,0.65768164536447,0.13147144843592873,0.4822782463882893,-0.6883628794158319,88.88884179384095,31.521331655462298,0.17540339897618043,10,-0.17874979972839355,-0.1649998426437378,0.9250001907348633,1.0525002479553223,-0.2999997138977051,4,-0.06741566893398276,1.30769287199821,4.369999885559082,-1.0582538295161552,4.327499866485597,10.14288828337926,4.329999923706056,-0.06741566893398276
3079,2008-11-03,4.525000095367432,4.760000228881836,4.400000095367432,4.489999771118164,391661.0,0.016853997599312276,-2.3488435018086573,0.6666757493188123,66.86046962934223,59.94773606338935,-0.278479193293272,-0.39741854796390985,0.5359228249968275,0.991050886670843,49.06560400696266,0.3600001335144043,-0.022248894890949167,0.3511251330375673,-0.020820209371837706,0.7230704754469728,0.16515246183286436,0.5370978042422698,-0.733828642712099,61.157003949472546,5.989993636920481,0.1859726712047027,11,-0.12374997138977051,-0.24000012874603271,0.8499999046325684,0.9774999618530273,-0.36500024795532315,0,-0.10607735004578178,3.5714441416893394,4.449999809265137,1.30769287199821,4.369999885559082,-1.0582538295161552,4.327499866485597,-0.10607735004578178
3080,2008-11-04,4.630000114440918,4.730000019073486,4.5,4.71999979019165,382911.0,0.023204423615589054,3.181813452860369,-2.571395485075135,78.16095292956341,64.41244593435745,-0.33919809699026615,-0.4635729865399618,0.39902653480022643,0.8724527161729467,44.91232847303546,0.23000001907348633,0.01810310324319797,0.416375148296356,0.027383594241590536,0.8053667023511215,0.22187937126897328,0.6108709253237388,-0.7806989352119951,75.23807793788406,19.135076950939194,0.19449577702738266,11,-0.22499990463256836,-0.5049999952316284,0.5762499570846558,0.7149999141693115,-0.5250000953674316,1,-0.10583158441551999,-2.3488435018086573,4.525000095367432,3.5714441416893394,4.449999809265137,1.30769287199821,4.369999885559082,-0.10583158441551999
3081,2008-11-05,4.610000133514403,4.710000038146973,4.46999979019165,4.6599998474121085,301920.0,-0.0043196502013326254,2.2000012715649087,0.5555543781756145,80.00003365911616,68.75513912643106,-0.2721805137615112,-0.4013397956909417,0.3864014043580912,0.8786001956426617,40.33443361347649,0.24000024795532227,0.07306892751692295,0.3565001606941216,-0.022738758595393094,0.7357390799836363,0.16688070104936426,0.546119620338879,-0.7060570113063056,67.39128631995752,9.908637539876182,0.1896194596447573,11,-0.2049999237060538,-0.48500001430511386,0.4549996852874765,0.6649997234344491,-0.49500036239624023,2,-0.09110630458350122,3.181813452860369,4.630000114440918,-2.3488435018086573,4.525000095367432,3.5714441416893394,4.449999809265137,-0.09110630458350122
3082,2008-11-06,4.489999771118164,4.559999942779541,4.349999904632568,4.5,107415.0,-0.026030446620563974,2.230766973553901,0.20000572207864042,67.50700429767898,69.65124365336813,-0.11925895986015789,-0.25607359377299854,0.4720319527861161,0.9847079874797444,36.53591216702715,0.26000022888183505,0.12343207971727299,0.21212481260299665,-0.16181682327498148,0.5860664484809748,0.025153994664007584,0.3990956305419857,-0.5346932225096421,37.20924043221363,-21.56892734640492,0.18697081793898915,11,-0.08499956130981445,-0.3649996519088745,0.532500147819519,0.7850000858306885,-0.41499996185302734,3,-0.07516695673376916,2.2000012715649087,4.610000133514403,3.181813452860369,4.630000114440918,-2.3488435018086573,4.525000095367432,-0.07516695673376916
3083,2008-11-07,4.539999961853027,4.539999961853027,4.449999809265137,4.5,80831.0,0.01113590050861224,3.5000119209403238,-3.999904634751097,75.43352202849225,70.48346180975761,-0.11732221776510343,-0.2732204851087996,0.3865671945336082,0.9209649347354407,32.435263092507036,0.09000015258789062,0.17460297877129793,0.23237500190734828,-0.12433692127796725,0.5890869250926634,0.054019040314690514,0.41073096350000604,-0.5364117924281064,46.3414407216285,-16.21270405136169,0.17835596159265757,11,-0.08249974250793457,-0.4149998426437378,0.4718749523162842,0.7349998950958252,-0.3400001525878906,4,-0.08590305501377471,2.230766973553901,4.489999771118164,2.2000012715649087,4.610000133514403,3.181813452860369,4.630000114440918,-0.08590305501377471
3084,2008-11-10,4.550000190734863,4.5974998474121085,4.460000038146973,4.517499923706055,122255.0,0.0022026936048153978,1.1568668516676428,0.8125074505877024,75.14620209183599,71.00923903302007,-0.09498380906715376,-0.27528210545528076,0.3425828658271719,0.8973001419659195,30.802158049266204,0.13749980926513583,0.21903980668387923,0.22837522029876745,-0.1437640403512619,0.6005144809487968,0.04230558997375233,0.41444485062378256,-0.5010272977425272,52.63163838688547,-13.671295456177546,0.1860696303250147,11,-0.052500009536743164,-0.42500007152557373,0.37812483310699463,0.6662497520446777,-0.37000036239624023,0,-0.08791210518670955,3.5000119209403238,4.539999961853027,2.230766973553901,4.489999771118164,2.2000012715649087,4.610000133514403,-0.08791210518670955
3085,2008-11-11,4.53000020980835,4.550000190734863,4.440000057220459,4.5,81849.0,-0.0043956000193668965,2.1428532503184585,0.9230757944775375,73.1988478958709,71.915078224554,-0.04875769190817625,-0.24458846649900767,0.3275044735888608,0.9024225067302165,29.115104956025007,0.1100001335144043,0.23884933187716761,0.1936252355575565,-0.18733791088978258,0.574588382004896,0.003143662333886965,0.38410680878122605,-0.43836567666264337,50.000066227358516,-18.017509420085688,0.1904815732236697,11,0.0,-0.40500009059906006,0.1856248378753662,0.4737497568130493,-0.44500017166137606,1,-0.08167778041049911,1.1568668516676428,4.550000190734863,3.5000119209403238,4.539999961853027,2.230766973553901,4.489999771118164,-0.08167778041049911
3086,2008-11-12,4.349999904632568,4.5349998474121085,4.184999942779541,4.519999980926514,149550.0,-0.03973516486512407,2.500002384188087,-5.666629579591512,57.692305811294915,70.55277201103249,0.150607917664483,-0.05064543982864844,0.47138462638821554,1.0683433558429387,27.516660793883347,0.34999990463256747,0.23100743603623286,0.0031249284744259143,-0.36645486705288555,0.3727047240017374,-0.18166496928922982,0.18791482623808164,-0.2182634297426942,40.000000000000085,-26.946290168348668,0.18478989776365579,11,0.12250018119812012,-0.2249997854232788,0.3012501001358032,0.600000023841857,-0.2999997138977051,2,-0.05632181400697678,2.1428532503184585,4.53000020980835,1.1568668516676428,4.550000190734863,3.5000119209403238,4.539999961853027,-0.05632181400697678
3087,2008-11-13,4.389999866485597,4.3975000381469735,4.199999809265137,4.199999809265137,107702.0,0.009195393731027401,-1.0789491516065737,-1.1176468938280522,63.75658425551178,70.86176917763407,0.12711030800874568,-0.07146965490243229,0.3978860137322906,1.01315606522624,25.6102671865559,0.19750022888183683,0.2163033708821649,0.028624892234803134,-0.32246552236873427,0.37971530683834054,-0.14692031506696512,0.2041700995365714,-0.22056756635620456,49.696962691096466,-18.67720347789109,0.17554520730176867,11,0.08250021934509189,-0.1299997568130502,0.09125006198882968,0.40500009059905917,-0.3375000953674334,3,-0.06264239264945215,2.500002384188087,4.349999904632568,2.1428532503184585,4.53000020980835,1.1568668516676428,4.550000190734863,-0.06264239264945215
3088,2008-11-14,4.417500019073486,4.5,4.355000019073486,4.449999809265137,93299.0,0.006264271850628722,1.1886761218254382,-0.17105147581055938,58.3586390014551,69.91712133009105,0.10562259106797178,-0.08439464648509976,0.3344206281887043,0.971192834069905,23.858721805059524,0.14499998092651367,0.21488249136280224,0.044125032424926935,-0.2967611812513624,0.3850112461012163,-0.12631807441321818,0.21456813926307206,-0.2325000762939453,56.36366789006746,-8.169115933731504,0.17044310683814476,11,0.039999961853027344,-0.15749990940093994,0.059999942779541016,0.37749993801116943,-0.46749997138977006,4,-0.07753258819004705,-1.0789491516065737,4.389999866485597,2.500002384188087,4.349999904632568,2.1428532503184585,4.53000020980835,-0.07753258819004705
3089,2008-11-17,4.304999828338623,4.447500228881836,4.207499980926514,4.317500114440918,88255.0,-0.02546693610619577,-1.3132556146144283,0.3846266707748287,48.58756788181783,66.63118965811931,0.2052143938705493,0.04664246444453024,0.40906799202417954,1.0685087610424215,22.22421031655662,0.24000024795532227,0.2017691441830447,-0.07862515449523944,-0.39644873318890284,0.23919842419842396,-0.23753694384207158,0.08028663485159271,0.4550004005432129,32.87665864100196,-26.83614036442573,0.1589117893468319,11,0.1425001621246338,0.0700002908706665,0.07562518119812012,0.4900001287460327,-0.3949997425079341,0,-0.024390249305540124,1.1886761218254382,4.417500019073486,-1.0789491516065737,4.389999866485597,2.500002384188087,4.349999904632568,-0.024390249305540124
3090,2008-11-18,4.192500114440918,4.360000133514403,4.150000095367432,4.309999942779541,95925.0,-0.026132338765068153,-1.0740758183355106,9.399771123402632,43.216101835029846,62.544086122109725,0.2784056956059633,0.17376102343126476,0.48436740374998166,1.164776372085969,20.57842715587266,0.21000003814697177,0.19472489869534026,-0.19474987983703596,-0.5013694412415504,0.11186968156747845,-0.3480596605392936,-0.04144009913477831,0.556450109481812,11.038973102651365,-46.42622437033218,0.15330978070225743,11,0.18124985694885254,0.18250000476837158,0.18437492847442627,0.6024998426437378,-0.1875,1,-0.0029815827694883446,-1.3132556146144283,4.304999828338623,1.1886761218254382,4.417500019073486,-1.0789491516065737,4.389999866485597,-0.0029815827694883446
3091,2008-11-19,4.070000171661377,4.232500076293944,3.9674999713897705,4.1525001525878915,196165.0,-0.02921882872646664,1.1855694226235391,0.7021285230201159,36.046541027243556,59.04847909206134,0.3534167897825906,0.3074979259218802,0.5679601591871846,1.2703267644478355,18.98802485693623,0.2650001049041739,0.17085818872229375,-0.3143748283386234,-0.6321254742454325,0.003375817568185724,-0.47325015129202797,-0.15549950538521884,0.6549920471191406,19.248862866565748,-34.982849596564066,0.15887532295340465,11,0.212499737739563,0.29374992847442627,0.29124975204467773,0.7249997854232788,0.2799997329711914,2,0.0036854707255389307,-1.0740758183355106,4.192500114440918,-1.3132556146144283,4.304999828338623,1.1886761218254382,4.417500019073486,0.0036854707255389307
3092,2008-11-20,3.947499990463257,4.005000114440918,3.652499914169312,3.9500000476837163,317966.0,-0.030098323349238454,5.26665960242444,0.030303730890390283,27.51681675460584,53.72440072829619,0.436805439626629,0.4322744753132115,0.6472320415990787,1.3751526549952775,17.887745141379252,0.417500257492065,0.12045178399023637,-0.42425001859664935,-0.7893783310688809,-0.059121706124417805,-0.6068141748327651,-0.24168586236053358,0.732042693473816,34.80826506404383,-14.418285175314445,0.18256415623611563,11,0.1774998903274536,0.2587500810623169,0.3887500762939453,0.8474999666213989,0.5024998188018799,3,0.02596585193647516,1.1855694226235391,4.070000171661377,-1.0740758183355106,4.192500114440918,-1.3132556146144283,4.304999828338623,0.02596585193647516
3093,2008-11-21,3.900000095367432,4.059999942779541,3.8199999332427983,3.8675000667572017,187243.0,-0.012032905689823847,-2.764697302603918,-12.999713904251337,21.330304326789744,47.74485653217994,0.429098499591976,0.4866085298273979,0.6490932667040812,1.4050814647471,16.502366862097727,0.24000000953674272,0.0644772020346629,-0.4602499127387998,-0.869285677687428,-0.05121414779017108,-0.6647677952131139,-0.25573203026448565,0.6973791669882199,31.132085939817195,-15.900218766523253,0.2045178824743143,11,0.20124995708465532,0.30624997615814165,0.4099999666213985,0.8949998617172237,0.5199999809265132,4,0.039102480005545726,5.26665960242444,3.947499990463257,1.1855694226235391,4.070000171661377,-1.0740758183355106,4.192500114440918,0.039102480005545726
3094,2008-11-24,4.0,4.067500114440918,3.900000095367432,3.9249999523162837,91917.0,0.025641000560833627,-1.680005416880461,2.3076917433884256,20.967763200686264,41.941402677159424,0.27141910359782173,0.384257227849921,0.5062547758005067,1.2889514497893453,15.671494108388478,0.16750001907348588,0.028046126825507223,-0.3462499976158142,-0.7849427334194878,0.09244273818785942,-0.565596365517651,-0.1269036297139774,0.5217889145007444,49.11660467785535,5.418656492720061,0.21934636790183673,11,0.09374988079071045,0.20625007152557373,0.3062499761581421,0.7949999570846558,0.434999942779541,0,-0.012499988079070934,-2.764697302603918,3.900000095367432,5.26665960242444,3.947499990463257,1.1855694226235391,4.070000171661377,-0.012499988079070934
3095,2008-11-25,4.0399999618530265,4.050000190734863,3.9800000190734863,4.0,65328.0,0.009999990463256614,1.3333227370261465,0.5333324856233538,24.20815973383442,38.220942001886044,0.17277187671087368,0.3387870195012681,0.42235303407191704,1.2341675900517162,15.158801387309605,0.07000017166137695,-0.02281398574909943,-0.29175003767013674,-0.7513754626761342,0.16787538733586116,-0.5215627501731355,-0.06193732516713801,0.4122458326212035,66.81033437374232,25.030880324614884,0.2298127125029989,11,0.036249995231629306,0.16625010967254727,0.2500000000000009,0.7549999952316293,0.21000003814697354,1,-0.032178187438078765,-1.680005416880461,4.0,-2.764697302603918,3.900000095367432,5.26665960242444,3.947499990463257,-0.032178187438078765
3096,2008-11-26,4.099999904632568,4.099999904632568,3.997499942779541,4.0300002098083505,71329.0,0.014851471125267413,1.92858310626703,1.7499940395298548,31.33972918401568,34.61906921616425,0.08222714188237923,0.27496717520877034,0.32565807886380327,1.1599817373173522,15.359023943811719,0.10249996185302734,-0.07675616315778111,-0.22037509679794276,-0.6915586022170759,0.25080840862119036,-0.4559668495075089,0.015216655911623356,0.2882662194172685,100.0,55.26129473515928,0.23559175270956648,11,-0.023749947547912598,0.10625016689300537,0.2575000524520874,0.6950000524520874,-0.09999990463256836,2,-0.02317068107350706,1.3333227370261465,4.0399999618530265,-1.680005416880461,4.0,-2.764697302603918,3.900000095367432,-0.02317068107350706
3097,2008-11-27,4.150000095367432,4.150000095367432,4.0850000381469735,4.0850000381469735,67200.0,0.012195168755581687,-1.0000000000000273,0.9285762942779282,31.33972918401568,31.61696812533765,-0.006031466383888073,0.21886120479359406,0.2510377089549465,1.0937069684486138,15.460705494546723,0.0650000572204581,-0.13080210649028867,-0.15937491655349767,-0.6359219240227585,0.3171720909157627,-0.3976484202881281,0.07889858718113274,0.17940473189196293,100.0,53.172868124795855,0.2382735037346302,11,-0.10000002384185791,0.05624997615814209,0.19624996185302734,0.6449998617172241,-0.15000009536743164,3,0.04819272401665553,1.92858310626703,4.099999904632568,1.3333227370261465,4.0399999618530265,-1.680005416880461,4.0,0.04819272401665553
3098,2008-11-28,4.150000095367432,4.199999809265137,4.0949997901916495,4.150000095367432,181087.0,0.0,1.100012397837072,0.0,30.6763299490959,29.626830577257433,-0.05360374516460631,0.2057842702602155,0.22848894624871008,1.076468807101576,15.459323435638229,0.10500001907348722,-0.15916970343961978,-0.14437493085861242,-0.6211703803333135,0.3324205186160887,-0.3827726555959625,0.09402279387873769,0.1252523388447564,83.3334128062688,35.702144832186306,0.23839772473735044,11,-0.14375007152557373,0.05624997615814209,0.18249988555908203,0.6449998617172241,-0.16000008583068848,4,0.07228908602498318,-1.0000000000000273,4.150000095367432,1.92858310626703,4.099999904632568,1.3333227370261465,4.0399999618530265,0.07228908602498318
3099,2008-12-01,4.045000076293944,4.179999828338623,3.9449999332427983,4.179999828338623,68746.0,-0.025301208833873767,2.4814863218126844,-100.0,28.348215331075977,27.974843187929228,0.01188680910191664,0.2877322733297847,0.3053866397377245,1.1647224679141273,17.15308983988615,0.23499989509582475,-0.20288012907658093,-0.22537494897842514,-0.7016137148933064,0.2508638169364561,-0.4634943319358653,0.012744433979015035,0.18043215631481324,39.215761439188284,-7.780611290157097,0.2381193829574406,12,-0.102500081062316,0.1612499952316293,0.25624990463256925,0.7499998807907113,0.042500019073487216,0,0.0927070439869011,1.100012397837072,4.150000095367432,-1.0000000000000273,4.150000095367432,1.92858310626703,4.099999904632568,0.0927070439869011
3100,2008-12-02,4.139999866485597,4.139999866485597,3.9800000190734863,3.9800000190734863,24871.0,0.023485732608117038,-1.000000000000011,-1.1851862317432833,39.85506912527327,28.398012976599194,-0.1020778900552024,0.16247063217837,0.18780590528148888,1.0538377364684246,18.938389485279874,0.15999984741211026,-0.24242809387999031,-0.10587514638900686,-0.5537892442106402,0.34203895143262697,-0.329832195299824,0.11808190252181028,0.05999994277954013,76.47059923500353,27.408240708399376,0.22395704891081683,12,-0.21375000476837247,0.06625020503997714,0.14812505245208651,0.6275001764297476,-0.24249982833862394,1,0.07125605937382962,2.4814863218126844,4.045000076293944,1.100012397837072,4.150000095367432,-1.0000000000000273,4.150000095367432,0.07125605937382962
3101,2008-12-03,4.190000057220459,4.190000057220459,4.059999942779541,4.139999866485597,73342.0,0.012077341146705667,4.199984741269145,0.3125014901175332,40.43063183428514,29.832881318785784,-0.14892730581123814,0.08368219187555503,0.1138894978035303,0.987203895649639,20.63747544731043,0.13000011444091797,-0.2652141998512674,-0.034874951839446666,-0.4490179069099627,0.37926800323106935,-0.24194642937470512,0.1721965256958118,-0.537500143051147,96.07852670336132,45.15093592501304,0.20707147753525812,12,-0.1800001859664917,0.016250014305114746,0.04812490940093994,0.5774999856948853,-0.5900001525878906,2,0.014319795217220932,-1.000000000000011,4.139999866485597,2.4814863218126844,4.045000076293944,1.100012397837072,4.150000095367432,0.014319795217220932
3102,2008-12-04,4.1525001525878915,4.179999828338623,4.099999904632568,4.139999866485597,22297.0,-0.008949857785310877,1.3703808359883922,0.25000476835339663,37.44076257799457,31.622932235586322,-0.08860814853688392,0.09971340828636865,0.12718909075166973,1.0088807550900265,21.882282818963645,0.09000015258789062,-0.2753298484629445,-0.055499875545501176,-0.45125232877633525,0.3402525776853329,-0.2533761021609182,0.14237635106991586,-0.48925023555755676,81.37267459962054,29.846650838094263,0.19787622661541715,12,-0.10250020027160733,0.05374991893768222,0.13187485933303744,0.5824998617172232,-0.3525002002716078,3,-0.03672489993597028,4.199984741269145,4.190000057220459,-1.000000000000011,4.139999866485597,2.4814863218126844,4.045000076293944,-0.03672489993597028
3103,2008-12-05,4.150000095367432,4.1525001525878915,4.0399999618530265,4.1525001525878915,42866.0,-0.0006020607173010672,88.99809269495941,-0.20000000000007107,41.79895327902603,33.937508910957405,-0.05242978931428688,0.07536138260589009,0.10383250508250086,0.99642045630819,23.276221816122263,0.11250019073486506,-0.2664349331916478,-0.03849993944168073,-0.40253581435097807,0.32553593546761705,-0.22051787689632985,0.14351799801296838,-0.4762151755332944,83.67349321967096,28.55792004471477,0.1820179374546488,12,-0.07750022411346436,0.05624997615814209,0.1281248927116394,0.5799998044967651,-0.3500001430511479,4,-0.036144600462750365,1.3703808359883922,4.1525001525878915,4.199984741269145,4.190000057220459,-1.000000000000011,4.139999866485597,-0.036144600462750365
3104,2008-12-08,4.150000095367432,4.179999828338623,4.099999904632568,4.150000095367432,0.0,0.0,1.6666878596178911,-0.0,47.447446243410916,36.519651856465906,-0.03231268579848923,0.0462280111199771,0.09130505476754358,0.9825855904965861,24.982486317153498,0.07999992370605469,-0.23444560329631514,-0.01849993467330968,-0.3404283151810592,0.30342844583443984,-0.17946412492718444,0.14246425558056508,-0.4658908727855682,80.95240257764496,19.424456908299,0.1609641902538747,12,-0.07750022411346436,0.05624997615814209,0.1281248927116394,0.5799998044967651,-0.47000002861022994,0,-0.03855423666358315,88.99809269495941,4.150000095367432,1.3703808359883922,4.1525001525878915,4.199984741269145,4.190000057220459,-0.03855423666358315
3105,2008-12-09,4.1599998474121085,4.179999828338623,4.099999904632568,4.179999828338623,49792.0,0.002409578750573793,7.0,-100.0,56.2499793039367,39.28745742534602,-0.026262106725368106,0.0074705117745414995,0.06815219700042618,0.9585089988923352,26.682663771367586,0.07999992370605469,-0.18825851171690466,0.009999835491179887,-0.2633130948793392,0.28331276586169896,-0.12665662969407965,0.14665630067643942,-0.46577280813747324,79.99987284350485,12.58177246032787,0.13665646518525965,12,-0.0874999761581412,0.03125011920929044,0.18312519788742154,0.5700000524520883,-0.68749976158142,1,-0.01742782564998846,1.6666878596178911,4.150000095367432,88.99809269495941,4.150000095367432,1.3703808359883922,4.1525001525878915,-0.01742782564998846
3106,2008-12-10,4.105000019073486,4.150000095367432,4.0275001525878915,4.150000095367432,67398.0,-0.013221113066347101,4.444432670707374,2.250005960470062,62.068978116992206,42.70181841789896,0.032990924838072644,0.045507657792146716,0.11061991844340113,0.9981708950156243,27.46393715174985,0.13249969482421697,-0.14771719481397483,-0.03274999856948835,-0.2897974425363792,0.22429744539740204,-0.16127372055293332,0.09577372341395662,-0.4008575194399344,50.81969263480421,-19.86727310882621,0.12852372198344522,12,-0.03250014781951904,0.07624995708465576,0.16000014543533325,0.6249998807907104,-0.8250000476837158,2,-0.050548107177194934,7.0,4.1599998474121085,1.6666878596178911,4.150000095367432,88.99809269495941,4.150000095367432,-0.050548107177194934
3107,2008-12-11,4.114999771118163,4.119999885559082,4.019999980926514,4.105000019073486,68685.0,0.0024359931786148703,9.0,-0.22221633535368687,67.479668493123,46.7910782561242,0.019561346945272895,0.014597673578164105,0.08963837145050935,0.9716179419572217,28.298414887015255,0.09999990463256836,-0.1114362339726398,-0.009000241756440097,-0.2370145210832053,0.21901403757032556,-0.12300738141982315,0.10500689790694295,-0.4011401203328733,59.37492549412242,-15.641491430017481,0.1140071396633828,12,-0.047499775886534756,0.010000109672547275,0.1500003933906564,0.6150001287460336,-0.7774996757507311,3,-0.12515185786891425,4.444432670707374,4.105000019073486,7.0,4.1599998474121085,1.6666878596178911,4.150000095367432,-0.12515185786891425
3108,2008-12-12,4.074999809265137,4.087500095367432,4.019999980926514,4.019999980926514,54591.0,-0.009720525899848953,-1.454557276991235,5.500119212245971,56.75674746846429,49.947581826945125,0.05342155480746058,0.029115516281499332,0.11836828234637142,0.9968994599066772,29.765494366677558,0.0949997901916495,-0.09026646466844479,-0.03187519311904907,-0.21388061618422682,0.15013022994612912,-0.12287790465163795,0.059127518413539804,-0.3516173503511433,34.37492549412298,-42.1034509418856,0.09100271153258907,12,0.010000228881835938,0.05000007152557373,0.19000035524368286,0.6325002908706665,-0.7599997520446777,4,-0.06748463063080368,9.0,4.114999771118163,4.444432670707374,4.105000019073486,7.0,4.1599998474121085,-0.06748463063080368
3109,2008-12-15,4.199999809265137,4.199999809265137,3.9874999523162837,4.099999904632568,66832.0,0.030674848061536863,3.2500011920940413,1.8181857589970782,62.50000000000008,52.463685257470324,-0.052835784477523795,-0.10978277335852304,0.002580538897269946,0.8593551737050831,30.386384335047158,0.21249985694885298,-0.06891282161376555,0.0983748078346256,-0.06463369011386355,0.26138330578311475,0.016870558860381024,0.17987905680887017,-0.467284998385014,100.0,21.377545743093307,0.08150424897424467,12,-0.10624992847442627,-0.07499992847442627,0.09125036001205444,0.5075002908706665,-0.899999856948853,0,-0.09523806550335057,-1.454557276991235,4.074999809265137,9.0,4.114999771118163,4.444432670707374,4.105000019073486,-0.09523806550335057
3110,2008-12-16,4.179999828338623,4.199999809265137,4.119999885559082,4.199999809265137,36290.0,-0.004761900436850985,7.0,-0.2,56.66666666666668,54.26768912773494,-0.029687020135940045,-0.09567247692193348,0.03416815724243172,0.8649705040960072,30.82003894353399,0.07999992370605469,-0.046525133740531466,0.07899984121322667,-0.08263159390471042,0.24063127633116332,-0.0018158763457414295,0.15981555877219478,-0.4285936175231,90.58823793404834,14.063901027499966,0.08081571755896842,12,-0.0862499475479126,-0.07874977588653564,0.1312503218650818,0.5275002717971802,-0.7924997806549068,1,-0.11961717275480144,3.2500011920940413,4.199999809265137,-1.454557276991235,4.074999809265137,9.0,4.114999771118163,-0.11961717275480144
3111,2008-12-17,4.0850000381469735,4.199999809265137,4.059999942779541,4.199999809265137,389342.0,-0.022727223467233437,1.434785132602458,5.749994039529794,44.96122827522939,55.10329642742769,0.054593251852103286,0.0005361738465596844,0.14061594542677813,0.9448871887932864,30.742961558896596,0.1399998664855957,-0.011892375051677284,-0.016749942302703325,-0.17791424806459055,0.1444143634591839,-0.0973320951836465,0.06383221057823985,-0.3156500833934661,45.88242421930538,-26.52928092331551,0.08058215288094356,12,0.008749842643736905,0.008749842643736905,0.24250012636184604,0.6225000619888297,-0.7850000858306898,2,-0.14993878741654199,7.0,4.179999828338623,3.2500011920940413,4.199999809265137,-1.454557276991235,4.074999809265137,-0.14993878741654199
3112,2008-12-18,4.050000190734863,4.135000228881837,3.972500085830689,4.135000228881837,99626.0,-0.008567894023322142,2.8235310617194607,0.7391322375731977,42.647053667409715,55.19752980391477,0.08216496920947058,0.04596548262646216,0.18076791561241734,0.9641279389698711,29.917781864092298,0.1625001430511479,-0.0011567915771077963,-0.05687479972839338,-0.2032239501350448,0.08947435067825804,-0.1300493749317191,0.016299775474932332,-0.2634242418008905,34.06602159079345,-35.437209624253065,0.07317457520332578,12,0.036249756813049316,0.02624976634979248,0.24874991178512573,0.6574999094009399,-0.850000143051147,3,-0.19012350199553396,1.434785132602458,4.0850000381469735,7.0,4.179999828338623,3.2500011920940413,4.199999809265137,-0.19012350199553396
3113,2008-12-19,4.052499771118163,4.070000171661377,3.964999914169312,4.070000171661377,89630.0,0.0006171803124894737,10.999754775074198,0.20588697281469262,50.64932598575513,55.5532942197308,0.07194645289169888,0.058474608980934484,0.18540941341576467,0.9454044641514772,29.377293326383814,0.10500025749206499,0.005232978362984753,-0.062000203132630105,-0.17507445481594086,0.05107404855068065,-0.11853732897428504,-0.005463077290975171,-0.24938686777094388,37.23399830164683,-34.60912410090804,0.05653712584165525,12,0.030000090599060947,0.023750185966492587,0.31375032663345426,0.6250001192092904,-0.8674998283386222,4,-0.17643422976763024,2.8235310617194607,4.050000190734863,1.434785132602458,4.0850000381469735,7.0,4.179999828338623,-0.17643422976763024
3114,2008-12-22,3.9500000476837163,4.077499866485597,3.920000076293945,4.077499866485597,54583.0,-0.025292962177309475,1.4705884552885264,7.285537178823121,33.760653977872025,53.054480294612496,0.15990880439600952,0.16552284103190162,0.2835290669635282,1.032196924758383,28.926640531926186,0.15749979019165172,0.015735357485768375,-0.1619999289512628,-0.28728483991388165,-0.03671501798864396,-0.22464238443257267,-0.09935747346995294,-0.13101166809978038,10.714285714286016,-58.0425027883742,0.06264245548130949,12,0.10999989509582475,0.10000002384185747,0.40874999761581376,0.7199999094009395,-0.8099999427795415,0,-0.16075948931586015,10.999754775074198,4.052499771118163,2.8235310617194607,4.050000190734863,1.434785132602458,4.0850000381469735,-0.16075948931586015
3115,2008-12-23,3.910000085830689,3.984999895095825,3.8424999713897705,3.984999895095825,79350.0,-0.010126572498773356,2.8000076294139338,0.5882346341344777,25.652097654907067,49.00816024326971,0.1796042553558661,0.20583757526903623,0.3197221706450786,1.0556983824817405,28.574344995340752,0.1424999237060547,0.01824547041201363,-0.19549989700317338,-0.34721460344355615,-0.043785190562791065,-0.2713572502233643,-0.11964254378298245,-0.07577124905950505,18.881159455085044,-44.502066588119845,0.07585735322019119,12,0.11124980449676469,0.09624993801116899,0.5012499690055843,0.754999995231628,-0.7699999809265141,1,-0.1560102609012627,1.4705884552885264,3.9500000476837163,10.999754775074198,4.052499771118163,2.8235310617194607,4.050000190734863,-0.1560102609012627
3116,2008-12-29,4.005000114440918,4.005000114440918,3.822499990463257,3.920000076293945,59063.0,0.024296681975659373,3.294118637031718,-1.1333367241839831,38.339885935715216,45.77040662577994,0.07702779550997274,0.10894094107030305,0.22500331443994526,0.9444250990594139,28.452115833363035,0.18250012397766113,0.015419151894501049,-0.09574987888336217,-0.2539976176342087,0.06249785986748435,-0.17487374825878543,-0.01662600950793891,0.19499969482421875,58.39999511719106,-2.5958349265697933,0.0791238693754233,12,0.006249785423278809,-0.06250011920928955,0.36937493085861206,0.6599999666213989,-0.8650000095367432,0,-0.15418228442258164,2.8000076294139338,3.910000085830689,1.4705884552885264,3.9500000476837163,10.999754775074198,4.052499771118163,-0.15418228442258164
3117,2008-12-30,4.349999904632568,4.349999904632568,3.9500000476837163,4.005000114440918,124772.0,0.08614226724930085,1.3188411606085249,4.058819239529201,60.256421542520094,46.159259300675046,-0.2582940045326083,-0.23221278532228062,-0.11441106286216751,0.58124072724031,27.730736437301495,0.3999998569488521,0.011604685159957384,0.23924992084503138,0.04640359700170027,0.43209624468836205,0.14282675892336627,0.3356730827666965,-0.5274999141693115,100.0,40.14302205920042,0.09642316192166536,12,-0.26374995708465576,-0.3487499952316284,-0.026874899864196777,0.29750001430511475,-1.2249999046325684,1,-0.24137930467494462,3.294118637031718,4.005000114440918,2.8000076294139338,3.910000085830689,1.4705884552885264,3.9500000476837163,-0.24137930467494462
3118,2009-01-02,4.449999809265137,4.449999809265137,4.1574997901916495,4.300000190734863,78996.0,0.02298848432756806,2.900010172551924,0.4347817673945464,63.953502298137884,46.32075955602369,-0.3347038086489764,-0.32526141052921,-0.21004682244314044,0.46536917810245093,27.3049561644465,0.2925000190734872,0.010514827321440379,0.3242498397827145,0.0789998155410423,0.5694998640243867,0.2016248276618784,0.4468748519035506,-0.6274998188018799,100.0,41.04295450416255,0.12262501212083614,1,-0.31374990940093994,-0.31499993801116943,-0.28437483310699463,0.1950002908706665,-1.2999997138977046,4,-0.2808988348671059,1.3188411606085249,4.349999904632568,3.294118637031718,4.005000114440918,2.8000076294139338,3.910000085830689,-0.2808988348671059
3119,2009-01-05,4.420000076293945,4.440000057220459,4.355000019073486,4.440000057220459,62810.0,-0.00674151331618722,7.500011920940324,-0.13333354526149815,61.872179524529386,46.899149873563985,-0.30197064077214897,-0.2800873733200753,-0.17344313014053458,0.47652710858477043,26.326923916354843,0.09499979019165039,0.0050264420151417966,0.27550010681152326,0.00068636760710028,0.5503138460159462,0.13809323720931133,0.4129069764137352,-0.5724000930786133,95.21916467984461,37.315989357133056,0.13740686960221157,1,-0.28375017642974854,-0.28375017642974854,-0.26625001430511475,0.2250000238418579,-1.2799999713897705,0,-0.27941179008981365,2.900010172551924,4.449999809265137,1.3188411606085249,4.349999904632568,3.294118637031718,4.005000114440918,-0.27941179008981365
3120,2009-01-06,4.434999942779541,4.447500228881836,4.375,4.447500228881836,77586.0,0.0033936348929144433,10.599771123402633,0.6250149011754047,65.63983763097801,49.19677313531383,-0.30954696844146135,-0.2865446996669849,-0.18217333600726526,0.4418628544912089,25.311314458281686,0.07250022888183594,0.012522727244915544,0.2757499694824217,-0.028172125719508223,0.5796720646843516,0.12378892188145674,0.42771101708338666,-0.5633039665222168,97.6095823399223,37.207176750073835,0.15196104760096485,1,-0.29875004291534424,-0.29875004291534424,-0.2849999666213989,0.20249998569488525,-1.2949998378753662,1,-0.2919954576287441,7.500011920940324,4.420000076293945,2.900010172551924,4.449999809265137,1.3188411606085249,4.349999904632568,-0.2919954576287441
3121,2009-01-07,4.25,4.442500114440918,4.25,4.442500114440918,170579.0,-0.04171362912433241,1.0,15.399656685103949,55.48782260700073,50.62352523971283,-0.11027723731011285,-0.10205146852921132,0.006834028770692058,0.6052843219339454,24.582719370870382,0.19250011444091797,0.001359590264083721,0.08775002956390399,-0.21862471166522468,0.39412477079303265,-0.06543734105066079,0.24093740017846876,-0.3551718704223634,60.000019073495395,-0.5103647677061787,0.15318737061456433,1,-0.11375010013580322,-0.11375010013580322,-0.10874998569488525,0.3549998998641968,-0.9500000476837163,2,-0.2611764459049001,10.599771123402633,4.434999942779541,7.500011920940324,4.420000076293945,2.900010172551924,4.449999809265137,-0.2611764459049001
3122,2009-01-08,4.0,4.300000190734863,3.9800000190734863,4.300000190734863,898306.0,-0.05882352941176472,1.1333331214058422,1.5584416227811604,47.39583661021326,50.26202642020819,0.1473832892873359,0.14328405899630425,0.2556818120011535,0.8329910678593606,24.273463040607684,0.32000017166137695,-0.01020470050415323,-0.15462496280670202,-0.46949443248104217,0.16024450686763814,-0.3120596976438721,0.0028097720304680607,-0.08296500323486322,4.25531699032426,-57.10062199163619,0.15743473483717016,1,0.13624989986419678,0.13624989986419678,0.14125001430511475,0.6049998998641968,-0.8299999237060547,3,-0.2149999737739563,1.0,4.25,10.599771123402633,4.434999942779541,7.500011920940324,4.420000076293945,-0.2149999737739563
3123,2009-01-09,4.0,4.042500019073486,3.9600000381469727,4.042500019073486,172059.0,0.0,2.882350301248752,0.14166664017573027,42.39543381545324,51.221446402161654,0.15550617090243346,0.13857505479796917,0.25676248365654075,0.8099924780683665,23.742385226885983,0.08249998092651367,-0.006124444136399454,-0.14712495803833026,-0.4695142967759196,0.1752643806992591,-0.3083196274071245,0.014069711330464418,-0.0616464107348631,8.205117169847862,-46.26892943794265,0.16119466936879465,1,0.13624989986419678,0.13624989986419678,0.12812507152557373,0.5825001001358032,-0.7999999523162837,4,-0.21875,1.1333331214058422,4.0,1.0,4.25,10.599771123402633,4.434999942779541,-0.21875
3124,2009-01-12,3.990000009536743,4.0399999618530265,3.9600000381469727,4.0,79675.0,-0.002499997615814209,-1.2857142857142603,0.235293787656094,42.72030318847389,53.11791368366908,0.19196390779020156,0.14332182366866508,0.2629135348815135,0.7967820730151711,23.379872307889173,0.0799999237060538,0.0029038064187636436,-0.14912494421005285,-0.4790661475459652,0.18081625912585952,-0.3140955458780095,0.01584565745790334,-0.031180571471606466,6.153837877385897,-41.94465615635046,0.16497060166795624,1,0.1462498903274536,0.1462498903274536,0.11625003814697266,0.44999992847442627,-0.8499999046325684,0,-0.210526293774831,2.882350301248752,4.0,1.1333331214058422,4.0,1.0,4.25,-0.210526293774831
3125,2009-01-13,4.087500095367432,4.087500095367432,3.869999885559082,3.9600000381469727,120468.0,0.024436111678608485,2.4117664658341655,-12.750017881410486,50.09560459558505,54.42410464587684,0.13666145175713496,0.04227943705042847,0.1610062257075322,0.6773609414008881,23.133972336917754,0.2175002098083496,0.008105578888836007,-0.047999870777130305,-0.37856788049879864,0.2825681389445376,-0.21328387563796447,0.11728413408370386,0.3624997138977051,37.99128783461878,-9.9584262199673,0.165284004860834,1,0.07249975204467773,0.04874980449676514,-0.013125061988830566,0.2899998426437378,-1.0275001525878906,1,-0.2318042736040804,-1.2857142857142603,3.990000009536743,2.882350301248752,4.0,1.1333331214058422,4.0,-0.2318042736040804
3126,2009-01-14,3.8975000381469727,4.037499904632568,3.839999914169312,4.037499904632568,145645.0,-0.04648319334250184,1.8214311259157774,-1.0980376757284385,44.78631480997246,52.705203897815984,0.34621746471741677,0.22760656294538428,0.3443809715689685,0.844032735030483,22.612651260052083,0.24750018119811967,0.02983220515774665,-0.22762492895126307,-0.5748297524216346,0.11957989451910844,-0.4012273406864484,-0.054022517216077315,0.5408997726440425,12.50001943628544,-35.66895147286459,0.17360241173518567,1,0.24749982357025146,0.23874986171722412,0.16874992847442627,0.4587498903274536,-0.7775001525878906,2,-0.19435533696696095,2.4117664658341655,4.087500095367432,-1.2857142857142603,3.990000009536743,2.882350301248752,4.0,-0.19435533696696095
3127,2009-01-15,3.5999999046325684,3.900000095367432,3.567500114440918,3.900000095367432,363662.0,-0.07633101490766059,1.2166651301923523,2.142860548840096,37.12659835479577,49.724436793000194,0.5879737567944261,0.5107314185155696,0.630292104350973,1.1187127268397479,22.375837080997208,0.3324999809265141,0.0545365173219059,-0.4993750691413883,-0.9186503130807928,-0.08009982520198422,-0.7090126911110906,-0.28973744717168604,0.8144639102935791,6.249959881487622,-41.51344182969553,0.20963762196970204,1,0.4075002670288086,0.408750057220459,0.5081250667572021,0.7062500715255737,-0.5625,3,-0.083333322295436,1.8214311259157774,3.8975000381469727,2.4117664658341655,4.087500095367432,-1.2857142857142603,3.990000009536743,-0.083333322295436
3128,2009-01-16,3.7999999523162837,3.809999942779541,3.5999999046325684,3.609999895095825,254314.0,0.05555557027275215,1.0,-0.6333331214058397,45.95686974707828,47.95606903995007,0.31969416693050823,0.3046945764984401,0.41820910264421274,0.895306977607039,22.126225169442847,0.21000003814697266,0.06993737460002425,-0.28562502861022976,-0.7257830689163245,0.15453301169586497,-0.5057040487632771,-0.06554600845718239,0.5636460405807502,44.71150892373256,-7.41869325417958,0.2200790201530473,1,0.20750021934509322,0.2087500095367436,0.3281250596046452,0.5062500238418584,-0.7049999237060547,4,-0.16578944313889343,1.2166651301923523,3.5999999046325684,1.8214311259157774,3.8975000381469727,2.4117664658341655,4.087500095367432,-0.16578944313889343
3129,2009-01-19,3.7999999523162837,3.829999923706055,3.690000057220459,3.7999999523162837,153133.0,0.0,3.6666666666665435,0.0,46.96969259102597,45.8816084799554,0.24864614712280853,0.28795467557033794,0.4034591709783837,0.8699072682618332,22.72344335679153,0.13999986648559615,0.03670290405222776,-0.26562503576278695,-0.7200212895585332,0.1887712180329597,-0.49282316266066006,-0.038426908864913845,0.515877287873383,44.71150892373256,-11.144278534232939,0.22719812689787328,1,0.20500016212463423,0.2087500095367436,0.33937501907348677,0.4850000143051152,-0.6599998474121089,0,-0.15789471372673003,1.0,3.7999999523162837,1.2166651301923523,3.5999999046325684,1.8214311259157774,3.8975000381469727,-0.15789471372673003
3130,2009-01-20,3.6800000667572017,3.795000076293945,3.5799999237060547,3.795000076293945,189445.0,-0.03157891764865317,2.7391327784054904,-100.0,41.16847426445577,44.290569775228185,0.27970010584932536,0.38849346941559704,0.5036256217482511,0.9645896537099969,23.48080687623132,0.22000002861022905,-0.01763847555702469,-0.36062493324279865,-0.8427006591643322,0.12145079267873493,-0.6016627962035659,-0.11958707028203186,0.5909745458875402,23.93617075241884,-30.292519372441767,0.2410378629607669,1,0.2537500858306889,0.32874989509582564,0.4593749046325688,0.6049998998641972,-0.44000005722045854,1,-0.14673911740682988,3.6666666666665435,3.7999999523162837,1.0,3.7999999523162837,1.2166651301923523,3.5999999046325684,-0.14673911740682988
3131,2009-01-21,3.4725000858306885,3.660000085830689,3.452500104904175,3.660000085830689,209064.0,-0.05638586335933449,1.2133331298828067,1.6304346473996867,24.229074581408995,41.716485105361045,0.4082447272695444,0.5773550143682016,0.689116835324401,1.145388341568621,24.10100934829843,0.2274999618530269,-0.07826075781493813,-0.5374999165534975,-1.0815441757327742,0.006544342625779187,-0.8095220461431358,-0.26547778696385915,0.7562660569218238,4.4692695760304835,-42.15331647687702,0.2720221295896383,1,0.29750001430511475,0.4787498712539673,0.6593748331069946,0.8124998807907104,-0.16250014305114746,2,-0.11879053501951742,2.7391327784054904,3.6800000667572017,3.6666666666665435,3.7999999523162837,1.0,3.7999999523162837,-0.11879053501951742
3132,2009-01-22,3.2799999713897705,3.572499990463257,3.25,3.5199999809265137,227034.0,-0.05543559674091936,-1.1500002781550531,1.2800000508626272,17.409472324514923,38.94026716192346,0.5452065942977389,0.7475375146944492,0.8607861033755402,1.3099563748943064,24.510937541271552,0.32249999046325684,-0.15623966739676343,-0.6915000200271608,-1.3252158377972982,-0.057784202257022965,-1.00835792891223,-0.37464211114209167,0.8866648883348747,5.172409540690653,-33.2649419557599,0.31685790888506893,1,0.3887500762939453,0.5699999332427979,0.8468749523162842,0.845000147819519,-0.027499914169311523,3,-0.04878051439826525,1.2133331298828067,3.4725000858306885,2.7391327784054904,3.6800000667572017,3.6666666666665435,3.7999999523162837,-0.04878051439826525
3133,2009-01-23,3.337500095367432,3.3399999141693115,3.059999942779541,3.25,210175.0,0.017530525755858006,5.05407091233388,-0.36458371621037844,20.301787517726055,36.44932097628481,0.42895753877127607,0.66797219510137,0.7810819003412921,1.2240959480150155,25.048804931534686,0.2799999713897705,-0.21409077208582383,-0.5982499122619624,-1.2906771352818356,0.09417731075791069,-0.944463523771899,-0.2520363007520259,0.7374982783847481,36.03898174828327,4.586519530971586,0.34621361150993657,1,0.23624992370605424,0.4174997806549068,0.7587498426437373,0.7875000238418575,-0.1925001144409184,4,-0.08988769502996408,-1.1500002781550531,3.2799999713897705,1.2133331298828067,3.4725000858306885,2.7391327784054904,3.6800000667572017,-0.08988769502996408
3134,2009-01-26,3.315000057220459,3.380000114440918,3.172499895095825,3.377500057220459,142906.0,-0.006741584270875012,5.148144223569138,-0.7142849357769131,19.398916928471067,33.03857790216103,0.3862588185849667,0.6750717082035025,0.7803362204228215,1.2188547928203803,25.29764371949929,0.20750021934509277,-0.2458144148553676,-0.5889999508857726,-1.3348487600318641,0.1568488582603189,-0.9619243554588186,-0.21607554631272663,0.6381985048150045,34.69388681899072,11.130264214815426,0.37292440457304576,1,0.2337498664855957,0.4399998188018799,0.7899999022483826,0.8100000619888306,-0.4149999618530269,0,-0.06636501502648362,5.05407091233388,3.337500095367432,-1.1500002781550531,3.2799999713897705,1.2133331298828067,3.4725000858306885,-0.06636501502648362
3135,2009-01-27,3.2999999523162837,3.3250000476837163,3.25,3.3250000476837163,41154.0,-0.004524918445024784,4.999980926586254,0.40000152587892046,21.38555043147285,30.438492971216633,0.31045189262067074,0.6767250111310186,0.7720817861891054,1.2056650078599191,25.208340548116816,0.07500004768371626,-0.27407684353009465,-0.5735000491142279,-1.366702044667925,0.21970194643946916,-0.9701010468910769,-0.17689905133737938,0.546014775408469,39.99999205271582,20.1759677387682,0.39660099777684865,1,0.1800000667572026,0.45499992370605513,0.8093749284744267,0.8250001668930058,-0.6324999332427974,1,-0.04848480294668012,5.148144223569138,3.315000057220459,5.05407091233388,3.337500095367432,-1.1500002781550531,3.2799999713897705,-0.04848480294668012
3136,2009-01-28,3.3875000476837163,3.3875000476837163,3.255000114440918,3.2625000476837163,114785.0,0.026515180797507476,1.1199989318847727,-4.999980926586254,29.549259326540692,29.59656641252162,0.15980569131375466,0.5698056154411129,0.6676672878514114,1.0910758325229906,25.135473998854074,0.1324999332427983,-0.30410956993106186,-0.4551249504089352,-1.2744177180814265,0.3641678172635556,-0.8647713342451806,-0.04547856657268978,0.3641929058476112,63.902453547924075,40.369609290093805,0.4096463838362454,1,0.05749988555908159,0.3674998283386226,0.7099999189376827,0.7375000715255733,-0.8224999904632573,2,-0.04354244607253355,4.999980926586254,3.2999999523162837,5.148144223569138,3.315000057220459,5.05407091233388,3.337500095367432,-0.04354244607253355
3137,2009-01-29,3.2999999523162837,3.3875000476837163,3.252500057220459,3.3475000858306885,111376.0,-0.02583028609173388,1.1176459588536387,-0.3800010681152379,27.917990064643774,27.592246447806673,0.22381176713443418,0.6056616180296142,0.7355979675333395,1.1521400712662708,27.6565433022512,0.13499999046325728,-0.3606276959333461,-0.49012504816055324,-1.307087417394594,0.3268373210734876,-0.8986062327775737,-0.08164386354353281,0.3686898399248295,73.28242218638843,45.835711865495576,0.40848118461702043,1,0.14499998092651412,0.45499992370605513,0.7937499284744267,0.8250001668930058,-0.9199998378753658,3,0.0030303001841676114,1.1199989318847727,3.3875000476837163,4.999980926586254,3.2999999523162837,5.148144223569138,3.315000057220459,0.0030303001841676114
3138,2009-01-30,3.2000000476837163,3.289999961853028,3.140000104904175,3.289999961853028,155349.0,-0.030303001841674893,2.3333333333333433,1.8947297093810995,26.417920985125278,25.308716269373267,0.2567513872968026,0.6400276607119815,0.8135764221435315,1.2238163770893506,30.34979126852779,0.15999984741210893,-0.4013234675088433,-0.5276249647140498,-1.3230021889521555,0.26775225952405624,-0.9253135768331027,-0.12993635259499703,0.3956469626220085,24.242406727740505,-5.654080489149095,0.39768861211905304,1,0.2274999618530269,0.5549998283386226,0.8812499046325679,0.9250000715255733,-0.8500001430511479,4,0.016406252735759796,1.1176459588536387,3.2999999523162837,1.1199989318847727,3.3875000476837163,4.999980926586254,3.2999999523162837,0.016406252735759796
3139,2009-02-02,3.184999942779541,3.2000000476837163,3.065000057220459,3.2000000476837163,115300.0,-0.004687532712705056,16.99987284431275,0.16666799121559647,21.66405766238809,23.141558869143523,0.1959452668491375,0.5879027861294102,0.8095535121732835,1.210197949107485,33.252944547016774,0.13499999046325728,-0.40477462055185676,-0.4808750629425047,-1.2408980380188241,0.27914791213381474,-0.8608865504806644,-0.10086357540434499,0.3463694194230418,37.20926794035169,7.99233731658828,0.3800114875381596,2,0.17500007152557373,0.5699999332427979,0.8943749666213989,1.0212501287460327,-0.8949999809265132,0,-0.012558857950282887,2.3333333333333433,3.2000000476837163,1.1176459588536387,3.2999999523162837,1.1199989318847727,3.3875000476837163,-0.012558857950282887
3140,2009-02-03,3.140000104904175,3.1749999523162837,3.087500095367432,3.1475000381469727,140826.0,-0.014128677765719244,1.8000061035389194,0.49999205276959496,23.834207644314873,23.097684765021953,0.17465784317029875,0.5596011009660291,0.838241976669095,1.2273842494871383,36.26921684179,0.09749984741210893,-0.4462143132525518,-0.46112490892410296,-1.1637374615948675,0.2414876437466611,-0.8124311852594852,-0.10981863258872071,0.3348049269676432,23.255829426841686,-7.742080104863803,0.3513062763353821,2,0.17624986171722412,0.6149997711181641,0.9149999022483826,1.066249966621399,-0.8700001239776611,1,-0.0764331215027354,16.99987284431275,3.184999942779541,2.3333333333333433,3.2000000476837163,1.1176459588536387,3.2999999523162837,-0.0764331215027354
3141,2009-02-04,3.140000104904175,3.182499885559082,3.0999999046325684,3.150000095367432,121566.0,0.0,1.2000120799437966,1.3333439298090048,30.000014512431065,24.496633897012632,0.13693260613227043,0.4976960364651486,0.8255434415952587,1.199527848564406,39.38767299708164,0.08249998092651367,-0.49524753679830624,-0.40562491416931135,-1.0665490425731532,0.25529921423453095,-0.7360869783712323,-0.07516284996739042,0.2850283162765699,23.255829426841686,-10.423396325794243,0.3304620642019211,2,0.08374989032745361,0.6149997711181641,0.873749852180481,1.066249966621399,-0.942500114440918,2,-0.1504777293136772,1.8000061035389194,3.140000104904175,16.99987284431275,3.184999942779541,2.3333333333333433,3.2000000476837163,-0.1504777293136772
3142,2009-02-05,3.140000104904175,3.1749999523162837,3.0799999237060547,3.109999895095825,137458.0,0.0,-1.1111081676768435,-3.0000238418805143,15.263176387031137,23.936788215824315,0.12849814084111788,0.4531992868111949,0.8165322414127396,1.170350778377081,41.37940238278423,0.09500002861022905,-0.5267872755004124,-0.36262491941452035,-1.010860305249337,0.2856104664202963,-0.6867426123319285,-0.038507226497112246,0.24122489886842535,33.333368654619214,1.0062924634742672,0.3241176929174082,2,0.0862499475479126,0.6149997711181641,0.8368748426437378,1.066249966621399,-0.9600000381469731,3,-0.1831210281762915,1.2000120799437966,3.140000104904175,1.8000061035389194,3.140000104904175,16.99987284431275,3.184999942779541,-0.1831210281762915
3143,2009-02-06,3.125,3.190000057220459,3.072499990463257,3.177500009536743,198427.0,-0.00477710331306902,2.0322556828145046,-1.7499880791544147,15.025923377488212,23.450900043492886,0.12313401124482981,0.4208633735309162,0.8236923500481055,1.155311359024764,43.34478794088798,0.11750006675720215,-0.5116044609667201,-0.333875024318695,-0.9584474407407653,0.29069739210337575,-0.6461612325297303,-0.021588816107659614,0.21767799645343322,44.44440519858489,13.118609636585965,0.3122862082110353,2,0.1012500524520874,0.6299998760223389,0.9187499284744263,1.0812500715255737,-0.8875000476837158,4,-0.23839996337890623,-1.1111081676768435,3.140000104904175,1.2000120799437966,3.140000104904175,1.8000061035389194,3.140000104904175,-0.23839996337890623
3144,2009-02-09,3.150000095367432,3.265000104904175,3.125,3.134999990463257,187549.0,0.00800003051757825,-6.999986376114604,-0.28571623198805574,19.540252564573862,23.245866947170775,0.0807600834611355,0.34752365744739455,0.7877573289292998,1.1013895248458634,45.172289499272615,0.1400001049041748,-0.4630928654930413,-0.2668749332427973,-0.8528443630111116,0.31909449652551647,-0.5598596481269542,0.026109781641359575,0.15875653464513428,40.2597708210514,7.668797172436662,0.29298471488415695,2,0.07624995708465532,0.6037499904632564,0.98562479019165,1.0562499761581416,-0.9900000095367436,0,-0.2539683068300186,2.0322556828145046,3.125,-1.1111081676768435,3.140000104904175,1.2000120799437966,3.140000104904175,-0.2539683068300186
3145,2009-02-10,3.140000104904175,3.2000000476837163,3.1124999523162837,3.150000095367432,105577.0,-0.003174600050953602,-1.6922983813285994,-0.6666613685130831,25.278834263608232,22.77137527351161,0.07339564741183047,0.29818799077588,0.785191222783137,1.0817966651664053,46.72378342942734,0.08750009536743253,-0.42343883414699146,-0.22949992418289167,-0.7348387373780367,0.2758388890122534,-0.4821693307804642,0.023169482414680864,0.13890572264042866,35.06497366869621,-1.0384602757218175,0.2526694065975725,2,0.0862499475479126,0.6137499809265137,0.996249794960022,1.066249966621399,-1.0700001716613765,1,-0.2707006734565338,-6.999986376114604,3.150000095367432,2.0322556828145046,3.125,-1.1111081676768435,3.140000104904175,-0.2707006734565338
3146,2009-02-11,3.140000104904175,3.1524999141693115,3.072499990463257,3.115000009536743,156630.0,0.0,2.2000152588763746,-2.5000119209402127,35.416695641116945,23.60456478200863,0.03866137731212582,0.2514186092557109,0.7704317670619156,1.055575827074959,48.28309038446348,0.07999992370605469,-0.37895691848482915,-0.19162492752075178,-0.640762264333536,0.25751240929203245,-0.4161935959271439,0.03294374088564034,0.125,35.06497366869621,-4.746505027640389,0.22456866840639209,2,0.03749990463256836,0.6112499237060547,0.996249794960022,1.066249966621399,-1.1600000858306885,2,-0.2770700939209718,-1.6922983813285994,3.140000104904175,-6.999986376114604,3.150000095367432,2.0322556828145046,3.125,-0.2770700939209718
3147,2009-02-12,3.2999999523162837,3.2999999523162837,3.0999999046325684,3.119999885559082,129129.0,0.05095536371550269,1.2222219278784126,7.199975204562342,46.78110481286087,25.867140762868143,-0.1355980541086952,0.07145465954196073,0.5956154659267123,0.8760868444796377,48.4809203819833,0.20000004768371538,-0.3389328588382359,-0.016625082492828902,-0.4476985833342586,0.4144484183486008,-0.23216183291354353,0.19891166792788573,-0.24000000953674272,100.0,57.244712535533125,0.21553675042071474,2,-0.11749994754791215,0.3800001144409184,0.836249947547913,0.90625011920929,-1.2100000381469722,3,-0.33409090235870387,2.2000152588763746,3.140000104904175,-1.6922983813285994,3.140000104904175,-6.999986376114604,3.150000095367432,-0.33409090235870387
3148,2009-02-13,3.1700000762939453,3.289999961853028,3.164999961853028,3.289999961853028,195408.0,-0.039393902394177616,1.0833353201567053,-0.6666657836352238,39.49275587667198,27.848107231121908,-0.011511783114048324,0.1600419708166454,0.7089827951292689,0.9869211555116078,48.689441358391036,0.13499999046325595,-0.3293788153802768,-0.1151249647140502,-0.485236839763977,0.2549869103358766,-0.30018090223901384,0.06993097281091343,-0.1052001333236694,42.85718777116851,-0.8798987646150493,0.18505593752496344,2,0.016249895095825195,0.403749942779541,0.9662498235702515,1.0362499952316284,-1.0750000476837163,4,-0.31230283460881014,1.2222219278784126,3.2999999523162837,2.2000152588763746,3.140000104904175,-1.6922983813285994,3.140000104904175,-0.31230283460881014
3149,2009-02-16,3.2000000476837163,3.2000000476837163,3.115000009536743,3.1800000667572017,76757.0,0.009463713144399755,7.500011920939991,-0.16666666666667346,42.90780741458196,29.96739609448492,-0.04376230017443827,0.08726065908927749,0.6657409344537921,0.9358194388810781,49.14105677693964,0.0850000381469731,-0.30760881932661377,-0.05512499809265092,-0.3360326982990456,0.22578270211374374,-0.19557884819584848,0.08532885201054663,-0.13049610452652027,56.04399059320679,11.345328691809009,0.14045385010319733,2,-0.013750076293945757,0.37374997138977006,0.9362498521804805,1.0062500238418575,-0.8949999809265146,0,-0.30078127532033216,1.0833353201567053,3.1700000762939453,1.2222219278784126,3.2999999523162837,2.2000152588763746,3.140000104904175,-0.30078127532033216
3150,2009-02-17,3.140000104904175,3.140000104904175,3.095000028610229,3.140000104904175,97200.0,-0.018749981839210172,1.0,0.0,31.734315395335088,30.160096192585364,0.01814587524261757,0.11039066940199227,0.7084661685581981,0.9766294219962397,49.28195436654798,0.10500001907348722,-0.27367026675691886,-0.0881249427795412,-0.28968379759539564,0.11343391203631326,-0.1889043701874682,0.01265448462838581,-0.06588624156379685,29.670384949130437,-12.078669544279578,0.1007794274079272,2,0.0462498664855957,0.4337499141693115,0.996249794960022,1.066249966621399,-0.725000143051147,1,-0.31210190647538005,7.500011920939991,3.2000000476837163,1.0833353201567053,3.1700000762939453,1.2222219278784126,3.2999999523162837,-0.31210190647538005
3151,2009-02-18,3.059999942779541,3.127500057220459,3.052500009536743,3.127500057220459,127614.0,-0.025477757787232713,1.222219867474816,-100.0,32.089547193189944,32.029692948825236,0.09566479357111612,0.16643610336381442,0.7682939438592191,1.0360610842451177,49.114727550607114,0.08750009536743164,-0.23243953071904722,-0.14750009775161743,-0.3269803063151686,0.03198011081193375,-0.23724020203339302,-0.05775999346984184,0.24000000953674272,3.030276758277226,-33.29535754475867,0.08974010428177562,2,0.11625003814697266,0.48500001430511475,1.088124930858612,1.1462501287460327,-0.49499988555908203,2,-0.3235294209311257,1.0,3.140000104904175,7.500011920939991,3.2000000476837163,1.0833353201567053,3.1700000762939453,-0.3235294209311257
3152,2009-02-19,3.119999885559082,3.119999885559082,2.9500000476837163,3.077500104904175,107383.0,0.01960782480441492,7.000033659267217,-0.6296253125927181,43.650779534296504,35.21023252180393,0.036352300839842755,0.09890570130233733,0.6896118268826088,0.9559520655267866,48.569161078881194,0.16999983787536577,-0.19397516757007827,-0.07950015068054217,-0.25963605013070756,0.10063574876962322,-0.1695681004056251,0.010567799044540749,0.1750500679016107,49.99996493843527,11.644149688404902,0.0900679497250827,2,0.005000114440917969,0.30500018596649214,1.0206249952316284,1.0862501859664917,-0.41249990463256836,3,-0.3653845859937638,1.222219867474816,3.059999942779541,1.0,3.140000104904175,7.500011920939991,3.2000000476837163,-0.3653845859937638
3153,2009-02-20,3.0374999046325684,3.0699999332427983,3.0,3.0699999332427983,113720.0,-0.02644230254890867,3.3076844074385625,-0.7647105022523765,39.42651680415763,37.41981743731324,0.11749049888323437,0.16630456512952785,0.7521663873118425,1.0171002380706167,47.58922698293152,0.11999988555908203,-0.17484069874021557,-0.14700012207031232,-0.328706939939273,0.03470669579864838,-0.2378535310047929,-0.05614671313583175,0.24374805259704546,34.99994277954084,-3.356284302741649,0.09085340893448042,2,0.08750009536743164,0.35250008106231734,0.9706251621246338,1.1262502670288086,-0.5124998092651363,4,-0.311934163032631,7.000033659267217,3.119999885559082,1.222219867474816,3.059999942779541,1.0,3.140000104904175,-0.311934163032631
3154,2009-02-23,3.095000028610229,3.095000028610229,3.0199999809265137,3.065000057220459,110655.0,0.018930082562296002,4.000007947293668,-0.9230752301653994,46.83098071294536,39.81450037612847,0.057404894367666603,0.09642107349549756,0.6749777679377726,0.945231769559975,46.763715708016726,0.07500004768371538,-0.14102112706976477,-0.07849999666214025,-0.2534541184374919,0.09645412511321139,-0.1659770575498163,0.008977064225535791,0.17299801223754896,76.31575645173,34.56026582900387,0.08747706088767593,2,0.029999971389770952,0.29499995708465665,0.9131250381469731,1.068750143051148,-0.350000143051147,0,-0.3231017740730159,3.3076844074385625,3.0374999046325684,7.000033659267217,3.119999885559082,1.222219867474816,3.059999942779541,-0.3231017740730159
3155,2009-02-24,3.140000104904175,3.140000104904175,2.990000009536743,3.057499885559082,143487.0,0.014539604483994939,2.6363562802176683,2.750009934116977,50.0,41.43486752711548,0.013862620741656784,0.04091746992133238,0.6100837957236704,0.8857396466108751,45.73580002402082,0.15000009536743164,-0.10258368200723966,-0.025499927997588934,-0.19044489681947052,0.13944504082429265,-0.10797241240852973,0.05697255641335186,0.11527801621704059,100.0,53.595072455169145,0.08247248441094081,2,-0.015000104904174805,0.23249995708465576,0.8668749332427979,1.0237500667572021,-0.4575002193450928,1,-0.2659235701434651,4.000007947293668,3.095000028610229,3.3076844074385625,3.0374999046325684,7.000033659267217,3.119999885559082,-0.2659235701434651
3156,2009-02-25,3.240000009536743,3.275000095367432,3.150000095367432,3.150000095367432,139452.0,0.03184710232218935,-1.777780426875655,1.0909051501166027,55.84794750887447,42.44229449333921,-0.07874101610328754,-0.0745200335237648,0.4927149138878013,0.7724404978526938,44.708377204121255,0.13499999046325728,-0.07099871866239793,0.08187497854232806,-0.05143189331916176,0.21518185040381788,0.01522154261158315,0.14852841447307297,-0.2899999618530269,89.23074440138225,39.47156515396509,0.06665343593074502,2,-0.12000000476837114,0.06500005722045943,0.7312500476837158,0.9237501621246338,-0.48000001907348633,2,-0.25462964359733886,2.6363562802176683,3.140000104904175,4.000007947293668,3.095000028610229,3.3076844074385625,3.0374999046325684,-0.25462964359733886
3157,2009-02-26,3.309999942779541,3.309999942779541,3.1800000667572017,3.234999895095825,88454.0,0.021604917603937457,2.466661156551909,0.8333346578822624,60.16483372528305,44.739192032073774,-0.16446894307957427,-0.15149985648343467,0.405478926880356,0.6902516293952168,43.518280119896836,0.1299998760223393,-0.04774654481554652,0.15137491226196298,0.015772222143254577,0.2869776023806714,0.08357356720260878,0.21917625732131718,-0.35349989414215033,100.0,47.52091242299089,0.06780134505935419,2,-0.1799999475479126,-0.04874992370605469,0.5506250858306885,0.7812501192092896,-0.49249982833862305,3,-0.22507549801752424,-1.777780426875655,3.240000009536743,2.6363562802176683,3.140000104904175,4.000007947293668,3.095000028610229,-0.22507549801752424
3158,2009-02-27,3.252500057220459,3.309999942779541,3.2049999237060547,3.289999961853028,76456.0,-0.01737156693446862,1.7096825797242339,-0.49999841054382244,55.43766584959258,46.13139852485273,-0.10508674213341207,-0.09472155965939688,0.44600875050438127,0.7353040625460214,41.96762981599555,0.10500001907348633,-0.036663181947552914,0.09125002622604361,-0.049654003441180095,0.23215405589326732,0.020798011392431537,0.1617020410596557,-0.28186001281738227,82.03128201422018,26.849612056527363,0.07045201483361196,2,-0.12250006198883057,-0.08375000953674272,0.5068749189376831,0.7274999618530273,-0.4725000858306885,4,-0.1675634332685284,2.466661156551909,3.309999942779541,-1.777780426875655,3.240000009536743,2.6363562802176683,3.140000104904175,-0.1675634332685284
3159,2009-03-02,3.1449999809265137,3.25,3.0799999237060547,3.220000028610229,111249.0,-0.033051521722589405,1.5185198267138322,2.000006357844909,50.24037871884367,48.18762778302035,-0.006938546586642502,0.010148488085884644,0.5309099785318017,0.8391455824691403,40.40320358437649,0.1725001335144043,-0.046786774416604615,-0.014250051975250422,-0.15486991839996067,0.12636981444945983,-0.08455998518760532,0.05605988123710448,-0.16078554058837824,48.43750116415346,-8.905085017397028,0.07030993321235506,3,-0.014999985694885254,0.023750066757202593,0.5193749666213989,0.6837499141693111,-0.41499996185302734,0,-0.1971382795927491,1.7096825797242339,3.252500057220459,2.466661156551909,3.309999942779541,-1.777780426875655,3.240000009536743,-0.1971382795927491
3160,2009-03-03,2.900000095367432,3.130000114440918,2.900000095367432,3.1075000762939453,190330.0,-0.07790139492684667,-1.2168678574957712,2.7666646533555115,40.66147538656757,49.14006424895119,0.22399234524458222,0.24901331621325662,0.7506429142597768,1.0802226438036646,39.05302434437544,0.2449998855590816,-0.04751255393065179,-0.24724993705749476,-0.429566156050734,-0.06493371806425552,-0.33840804655411416,-0.15609182756087536,0.40999984741210893,0.0,-57.675383895744766,0.09115810949661958,3,0.20499992370605424,0.2437499761581421,0.7518748044967647,0.9287497997283927,-0.06000018119812056,1,-0.05344834645210983,1.5185198267138322,3.1449999809265137,1.7096825797242339,3.252500057220459,2.466661156551909,3.309999942779541,-0.05344834645210983
3161,2009-03-04,2.6675000190734863,2.900000095367432,2.615000009536743,2.890000104904175,284909.0,-0.08017243746486424,1.3505155247321061,1.072289668833693,26.703498755744675,47.25703305133433,0.44137669698492576,0.46831039608717573,0.9577160154928928,1.3077673554407614,38.04678527640799,0.2850000858306889,-0.06032035450784967,-0.45612500905990583,-0.7377858409011435,-0.17446417721866814,-0.5969554249805245,-0.3152945931392872,0.6342999267578127,7.553958932310042,-42.91834041212165,0.1408304159206188,3,0.29499995708465576,0.33375000953674316,0.9499999284744263,1.1612498760223384,0.252500057220459,2,0.0056231926441767666,-1.2168678574957712,2.900000095367432,1.5185198267138322,3.1449999809265137,1.7096825797242339,3.252500057220459,0.0056231926441767666
3162,2009-03-05,2.565000057220459,2.7100000381469727,2.5,2.677500009536743,144032.0,-0.03842547745833913,1.3661974857922683,0.505617568174293,27.255637075991373,45.90471308153808,0.5105617961238651,0.5539240496619584,1.0342020169483161,1.401631853347519,37.04436179625682,0.21000003814697266,-0.06389624787544079,-0.5298749685287474,-0.9060309768034607,-0.1537189602540341,-0.717952972666104,-0.34179696439139073,0.7093278911590577,8.024698989164023,-41.61760287607349,0.18807800413735654,3,0.3399999141693115,0.3787499666213989,1.0349998474121094,1.2400000095367432,0.372499942779541,3,0.07602336409072352,1.3505155247321061,2.6675000190734863,-1.2168678574957712,2.900000095367432,1.5185198267138322,3.1449999809265137,0.07602336409072352
3163,2009-03-06,2.380000114440918,2.549999952316284,2.262500047683716,2.549999952316284,183952.0,-0.07212473241814066,2.382355044871822,1.5111103104952963,22.390572687889502,43.189112189865206,0.6621157378946747,0.7170102231375086,1.1904213510465569,1.577751010634155,36.326296371760726,0.30250000953674316,-0.06813881761784213,-0.6776249170303346,-1.1706244922272955,-0.18462534183337365,-0.9241247046288148,-0.4311251294318543,0.8478681570358275,11.898741511996379,-35.40809302512722,0.24649978759848037,3,0.40624988079071045,0.40624988079071045,1.2199997901916504,1.4174997806549068,0.5199999809265141,4,0.18382352057271745,1.3661974857922683,2.565000057220459,1.3505155247321061,2.6675000190734863,-1.2168678574957712,2.900000095367432,0.18382352057271745
3164,2009-03-09,2.3499999046325684,2.380000114440918,2.2674999237060547,2.372499942779541,108567.0,-0.012605129565465112,4.999949137887188,0.13235329179236247,22.85222981975393,40.17269328094898,0.6429357663985074,0.7209678164805498,1.1940033313068579,1.5934165016086088,36.26880470783752,0.11250019073486328,-0.08994523458780534,-0.6676251173019407,-1.2506627007940816,-0.08458753380979989,-0.9591439090480112,-0.3761063255558703,0.8006389089407349,10.0864380651791,-37.82159668995076,0.29151879174607037,3,0.43625009059906006,0.43625009059906006,1.2412500381469727,1.4300000667572021,0.632500171661377,0,0.18297875923719853,2.382355044871822,2.380000114440918,1.3661974857922683,2.565000057220459,1.3505155247321061,2.6675000190734863,0.18297875923719853
3165,2009-03-10,2.289999961853028,2.345000028610229,2.2674999237060547,2.309999942779541,196575.0,-0.02553189158061764,-1.384616513223036,0.8888865341414629,23.17073130208449,36.541891480194536,0.6366320420485798,0.752609494571304,1.2276326689110308,1.639146147686124,36.16385341902561,0.08249998092651367,-0.10572861491089824,-0.6851250529289241,-1.3489288393864807,-0.02132126647136756,-1.0170269461577024,-0.35322315970014584,0.7895877504491082,4.313711703901791,-47.23572105094982,0.3319018932287784,3,0.49625003337860063,0.49625003337860063,1.267499983310699,1.4900000095367427,0.7074999809265132,1,0.19213976617904316,4.999949137887188,2.3499999046325684,2.382355044871822,2.380000114440918,1.3661974857922683,2.565000057220459,0.19213976617904316
3166,2009-03-11,2.2699999809265137,2.337500095367432,2.2574999332427983,2.259999990463257,123585.0,-0.008733616270600542,-9.666613685131363,-0.5000000000000111,19.534053180845703,32.02736030859039,0.5638639403544148,0.7421392210355462,1.2174233349568233,1.6461315415189275,35.91816377191629,0.08000016212463379,-0.13591082753232975,-0.6616250276565552,-1.3907472071644142,0.0674971518513039,-1.026186117410485,-0.2970639379026254,0.7442207182061487,2.7624408366408013,-46.959552420330446,0.3645610897539296,3,0.5137499570846558,0.5137499570846558,1.2656249403953552,1.4849998950958252,0.6925001144409184,2,0.25110129428730166,-1.384616513223036,2.289999961853028,4.999949137887188,2.3499999046325684,2.382355044871822,2.380000114440918,0.25110129428730166
3167,2009-03-12,2.197499990463257,2.2774999141693115,2.1199998855590816,2.2574999332427983,289549.0,-0.03193832205834013,2.150003576282106,-6.000000000000044,19.675093142479128,28.053741118911113,0.5162493167657334,0.7671393301011911,1.247126627669223,1.7057019196619359,37.08476394409764,0.15750002861022994,-0.17850926476007478,-0.6790000200271606,-1.4559922112571182,0.09799217120279691,-1.0674961156421392,-0.2905039244121821,0.7410486320804193,18.02327741217196,-32.174587735973844,0.3884960956149787,3,0.4874999523162842,0.5174999237060547,1.2918749451637268,1.557499885559082,0.7425000667572021,3,0.3287827481074881,-9.666613685131363,2.2699999809265137,-1.384616513223036,2.289999961853028,4.999949137887188,2.3499999046325684,0.3287827481074881
3168,2009-03-13,2.1800000667572017,2.299999952316284,2.0999999046325684,2.220000028610229,371571.0,-0.00796356031035339,1.0000023841880559,0.6666666666666617,15.985126223601597,24.247601952773106,0.40858306004094125,0.7448573171146946,1.2175203387481308,1.708801753973011,38.24481866878658,0.20000004768371582,-0.24130475445771848,-0.6469999432563784,-1.4700392391019208,0.17603935258916392,-1.0585195911791496,-0.23548029533360726,0.6603227073483229,28.571465064040723,-17.56577220033016,0.4115196479227711,3,0.43499994277954146,0.524999856948853,1.3106248974800114,1.5749998092651372,0.7899999618530273,4,0.3474770229569746,2.150003576282106,2.197499990463257,-9.666613685131363,2.2699999809265137,-1.384616513223036,2.289999961853028,0.3474770229569746
3169,2009-03-16,2.237499952316284,2.2699999809265137,2.1925001144409184,2.1925001144409184,232537.0,0.026376093485453334,-2.4444509200341686,-1.124997019764908,16.758732269643687,21.59174160644823,0.23335668690730182,0.6446011687418363,1.1135782952207385,1.6383273973908836,39.24262676037347,0.08999991416931197,-0.3210066367081237,-0.5413750529289247,-1.3848866302553002,0.30213652439745076,-0.9631308415921125,-0.11961926426573699,0.4991776200630267,56.12244004262348,16.10455213422759,0.4217557886631878,3,0.2625000476837158,0.4674999713897705,1.253125011920929,1.5174999237060547,0.7625000476837158,0,0.29608945571834333,1.0000023841880559,2.1800000667572017,2.150003576282106,2.197499990463257,-9.666613685131363,2.2699999809265137,0.29608945571834333
3170,2009-03-17,2.1600000858306885,2.2574999332427983,2.1600000858306885,2.2574999332427983,229310.0,-0.03463681257528828,-1.000000000000009,-2.166671081841477,9.550551363236835,19.685858562836252,0.21774709606303322,0.6797696043598682,1.1422943473150573,1.7019510728483178,40.23268442584103,0.09749984741210982,-0.4018514958685002,-0.569874918460846,-1.4385406571604111,0.29879082023871906,-1.0042077878106284,-0.1355420491110637,0.48754261306407853,25.26321389994253,-8.177230543134659,0.43433286934978255,3,0.24499988555908203,0.5449998378753662,1.3299999833106995,1.5949997901916504,1.0399999618530278,1,0.3807870174907615,-2.4444509200341686,2.237499952316284,1.0000023841880559,2.1800000667572017,2.150003576282106,2.197499990463257,0.3807870174907615
3171,2009-03-18,2.0699999332427983,2.190000057220459,2.0225000381469727,2.190000057220459,354871.0,-0.04166673565352108,1.7916641003582237,1.2307724284987573,4.243534676536342,17.128958296230135,0.23923703283909292,0.7291842541682048,1.1874230728601884,1.7772910577230099,41.195895334889144,0.16750001907348633,-0.47955063778070084,-0.6103750705718989,-1.51203475897002,0.2912846178262223,-1.0612049147709595,-0.1595452263728383,0.5008867744552608,17.117084608121516,-7.577516630903414,0.4508298441990606,3,0.21625006198883012,0.5962500572204585,1.4200001358985896,1.6849999427795406,1.1950001716613765,2,0.4480676519074809,-1.000000000000009,2.1600000858306885,-2.4444509200341686,2.237499952316284,1.0000023841880559,2.1800000667572017,0.4480676519074809
3172,2009-03-19,1.9800000190734863,2.0924999713897705,1.9800000190734863,2.0899999141693115,460916.0,-0.043478220807631085,-1.045455629176393,0.9166648454155168,4.1441364658303,15.101576493779111,0.26544207112406637,0.7688168487536267,1.238640081773649,1.8508010118274605,41.81466113372193,0.11249995231628418,-0.5336091612664005,-0.6433749914169313,-1.571755416822672,0.2850054339888093,-1.1075652041198016,-0.17918477871406102,0.5031448214963987,0.0,-16.72138997072405,0.4641902127028703,3,0.20000004768371582,0.6649999618530273,1.484375,1.7749998569488525,1.190000057220459,3,0.49621215496436877,1.7916641003582237,2.0699999332427983,-1.000000000000009,2.1600000858306885,-2.4444509200341686,2.237499952316284,0.49621215496436877
3173,2009-03-20,2.0899999141693115,2.1800000667572017,1.8999999761581419,1.9579999446868896,806251.0,0.05555550203847881,-1.2580660977304985,-1.200000866977478,12.050347156411746,13.901367308963312,0.122904292855043,0.6157635611501973,1.0903358703214545,1.7259010868968327,42.17870566600983,0.28000009059905984,-0.5484840746636421,-0.4860000967979432,-1.422070300153103,0.4500701065572166,-0.9540351984755233,-0.017964995120363092,0.3025788585312217,51.351333935823554,37.04556505576245,0.4680351016775799,3,0.032500088214873823,0.51500004529953,1.3412501215934753,1.6649999618530273,1.1500000953674316,4,0.406698649740848,-1.045455629176393,1.9800000190734863,1.7916641003582237,2.0699999332427983,-1.000000000000009,2.1600000858306885,0.406698649740848
3174,2009-03-23,2.095000028610229,2.1600000858306885,2.032500028610229,2.1199998855590816,955277.0,0.002392399352276975,1.4285665628980608,-0.18939289945958443,14.999992743781462,12.993507469151865,0.08708659178296774,0.5607548964779832,1.0466221681685997,1.7034836761658192,42.81624594774329,0.12750005722045943,-0.5605879135229457,-0.4309999823570254,-1.3571215199487603,0.49512155523470947,-0.8940607511528929,0.032060786438842026,0.19906298478182594,54.54547576516517,36.84261458037115,0.46306076879586744,3,0.023750007152557817,0.5099999308586125,1.2849999666213994,1.6599998474121098,1.1449999809265141,0,0.4176610921482675,-1.2580660977304985,2.0899999141693115,-1.045455629176393,1.9800000190734863,1.7916641003582237,2.0699999332427983,0.4176610921482675
3175,2009-03-24,2.3050000667572017,2.309999942779541,2.0450000762939453,2.1300001144409184,1214919.0,0.10023868032416283,1.8648679996649247,-7.0000381471909,33.924611504528244,14.592458394005483,-0.1347302430560453,0.3003925870929258,0.7964073707117874,1.4763123050060551,43.47902703225896,0.2649998664855957,-0.542086710286136,-0.1792499423027043,-1.063148465075494,0.7046485804700853,-0.6211992036890992,0.2626993190836906,-0.40500009059905984,98.78051794405235,76.49768563922986,0.4419492613863948,3,-0.20000010728836015,0.29999989271163985,1.0749999284744267,1.4499998092651372,0.9549999237060551,1,0.30151840048341594,1.4285665628980608,2.095000028610229,-1.2580660977304985,2.0899999141693115,-1.045455629176393,1.9800000190734863,0.30151840048341594
3176,2009-03-25,2.414999961853028,2.4200000762939453,2.240000009536743,2.2799999713897705,557322.0,0.047722295839487616,1.482755785752456,0.7714287271305496,43.39206483978481,17.227677471483894,-0.24808796549326884,0.1321943988921368,0.6527669903302811,1.3496463129424279,45.10222386923286,0.18000006675720215,-0.5204771263865786,-0.02800004482269225,-0.8372453195978524,0.7812452299524679,-0.43262268221027256,0.37662259256488806,-0.5067999863624579,99.03843971575934,71.85585759051054,0.40462263738758014,3,-0.2549999356269841,0.18999999761581376,0.9650000333786006,1.339999914169311,1.1849999427795406,2,0.3250518005094951,1.8648679996649247,2.3050000667572017,1.4285665628980608,2.095000028610229,-1.2580660977304985,2.0899999141693115,0.3250518005094951
3177,2009-03-26,2.565000057220459,2.630000114440918,2.345000028610229,2.4175000190734863,660470.0,0.06211184171296469,1.0540535431988485,1.0925929523463003,58.409089037209334,21.941451117440305,-0.3804884496390408,-0.0806140784744569,0.47976661578969804,1.1830045622107996,46.62099611654889,0.2850000858306889,-0.4911360015250521,0.15925004482269278,-0.5435434753070805,0.8620435649524663,-0.19214671524219407,0.5106468048875796,-0.636328077697754,91.0958842592328,59.419669257789266,0.35139676006488674,3,-0.30000001192092896,0.03999990224838257,0.7956249117851257,1.186249852180481,1.0674998760223393,3,0.27290449593294164,1.482755785752456,2.414999961853028,1.8648679996649247,2.3050000667572017,1.4285665628980608,2.095000028610229,0.27290449593294164
3178,2009-03-27,2.7074999809265137,2.75,2.565000057220459,2.567500114440918,643356.0,0.055555524571985204,-1.5517236843403368,0.9491513917175831,64.74227582550861,27.27295595698085,-0.4920364646530704,-0.28041452280402535,0.30900047278528575,1.023245293193475,47.988505345387175,0.18499994277954102,-0.4500315117526492,0.3289999723434449,-0.2701801916947093,0.9281801363815991,0.029409890324367804,0.628590054362522,-0.7367483133087158,94.07665215774638,57.20459108814235,0.29959008201907705,3,-0.3824999928474426,-0.10250002145767212,0.5675000548362732,0.9924999475479126,0.872499942779541,4,0.17082182774722043,1.0540535431988485,2.565000057220459,1.482755785752456,2.414999961853028,1.8648679996649247,2.3050000667572017,0.17082182774722043
3179,2009-03-30,2.525000095367432,2.700000047683716,2.525000095367432,2.700000047683716,263612.0,-0.06740531370073344,-1.000000000000005,-1.2500008514957341,58.801506020115745,32.74528425218962,-0.2955457131389436,-0.1546753352183705,0.4605306862212881,1.186051844505009,48.76953953436784,0.1824998855590816,-0.40599810734309294,0.17750008106231752,-0.3080923845343997,0.6630925466590347,-0.06529615173604109,0.4202963138606761,-0.4919085611590579,68.08511645649763,25.975391399818974,0.24279623279835863,3,-0.20000010728836104,0.07999986410140947,0.7324998974800105,1.1749998331069942,1.0499999523162842,0,0.28316827214426943,-1.5517236843403368,2.7074999809265137,1.0540535431988485,2.565000057220459,1.482755785752456,2.414999961853028,0.28316827214426943
3180,2009-03-31,2.744999885559082,2.7699999809265137,2.5299999713897705,2.5299999713897705,355619.0,0.08712862648808573,-1.2325591195142913,-1.22857127286946,65.47231594155808,39.54848217052537,-0.47364547725256845,-0.40779037187492406,0.2153476599818238,0.9457615265740316,48.60312032741838,0.2449998855590816,-0.3474036390722377,0.4052498817443846,-0.047018961773656276,0.8575187252624257,0.17911545998536393,0.6313843035034052,-0.6545556740873777,95.2830006194385,46.20517719862097,0.22613442175902052,3,-0.40999990701675415,-0.13999992609024048,0.5125001072883606,0.9550000429153442,0.7050001621246342,1,0.1803279215353566,-1.000000000000005,2.525000095367432,-1.5517236843403368,2.7074999809265137,1.0540535431988485,2.565000057220459,0.1803279215353566
3181,2009-04-01,2.682499885559082,2.747499942779541,2.5824999809265137,2.692500114440918,250763.0,-0.022768671258895368,1.7500019868233874,-0.04651271104211139,65.90164236854649,46.41042727082717,-0.35215868968374053,-0.36270507922240736,0.2581083127129853,0.9877209136084897,47.42198391951249,0.16499996185302734,-0.29168556552972724,0.341999888420105,-0.11260113191250065,0.7966009087527104,0.11469937825380239,0.5693003985864076,-0.524100097141897,79.41173995654613,25.314932044986683,0.22730051016630273,4,-0.34749990701675415,-0.07749992609024048,0.5662501454353333,1.0175000429153442,0.8875000476837163,2,0.21528429805834381,-1.2325591195142913,2.744999885559082,-1.000000000000005,2.525000095367432,-1.5517236843403368,2.7074999809265137,0.21528429805834381
3182,2009-04-02,2.759999990463257,2.8199999332427983,2.6524999141693115,2.7249999046325684,547157.0,0.028891000264860134,1.1612909676258207,-3.4999284760633227,68.29653262574894,52.66000343408685,-0.34350324953796063,-0.4478065064788641,0.1675682394510547,0.8918383863414063,45.89942698385288,0.16750001907348677,-0.2129723470705578,0.40974999666214007,-0.07263958933866022,0.8921395826629406,0.16855520366173993,0.6509447896625402,-0.5404401827951388,79.66102516812545,21.41277935449284,0.24119479300040023,4,-0.33375000953674316,-0.15500003099441528,0.4525000452995305,0.9399999380111694,0.625,3,0.30434779604050655,1.7500019868233874,2.682499885559082,-1.2325591195142913,2.744999885559082,-1.000000000000005,2.525000095367432,0.30434779604050655
3183,2009-04-03,2.817500114440918,2.8399999141693115,2.664999961853028,2.775000095367432,275310.0,0.020833378324762286,3.0000163487738316,1.2142832814490239,68.29653739464267,58.58184172862699,-0.3206777353569086,-0.4962949811095334,0.09557376322057332,0.8153052179525844,43.770237795542585,0.17499995231628374,-0.11001399452153571,0.4453751206398011,-0.08042070291059389,0.9711709441901961,0.1824772088646034,0.7082730324149988,-0.5258874917038385,92.8572023266639,32.92150407334318,0.26289791177519756,4,-0.37500011920928955,-0.21250015497207642,0.3781248927116394,0.8824998140335083,0.34999990463256836,4,0.28926345543861753,1.1612909676258207,2.759999990463257,1.7500019868233874,2.682499885559082,-1.2325591195142913,2.744999885559082,0.28926345543861753
3184,2009-04-06,2.7799999713897705,2.9500000476837163,2.762500047683716,2.8575000762939453,554583.0,-0.013309721926520246,-2.333334746184779,-1.8235310617195493,70.06472022468444,62.5974093641999,-0.19645082277547932,-0.44789224035683795,0.1185703113900276,0.8332013527223125,41.727759006523065,0.18750000000000044,0.008741203084457805,0.38637497425079337,-0.16989425310723094,0.9426442016088177,0.10824036057178121,0.6645095879298055,-0.41161312785217863,59.523798711177456,-4.599546116753849,0.27813461367901215,4,-0.18499994277954102,-0.20499998331069946,0.3693750500679016,0.9199999570846558,0.4000000953674312,0,0.28776976998181425,3.0000163487738316,2.817500114440918,1.1612909676258207,2.759999990463257,1.7500019868233874,2.682499885559082,0.28776976998181425
3185,2009-04-07,2.7300000190734863,2.8550000190734863,2.7100000381469727,2.799999952316284,225727.0,-0.017985594543473482,-1.6363658038073317,0.9032237224626913,71.9269149567987,65.76794826609033,-0.08920565272760195,-0.38286829199251393,0.1536702045008722,0.8634268683795701,39.46074507429606,0.14499998092651367,0.11271396754724394,0.3143750190734864,-0.2591732000028566,0.8879232381498294,0.027600909535315132,0.6011491286116577,-0.2685550628725144,40.13605751109209,-28.696750876934274,0.2867741095381715,4,-0.08249998092651367,-0.2149999737739563,0.4193750023841858,0.9699999094009399,0.5550000667572021,1,0.3095238178412203,-2.333334746184779,2.7799999713897705,3.0000163487738316,2.817500114440918,1.1612909676258207,2.759999990463257,0.3095238178412203
3186,2009-04-08,2.8399999141693115,2.8399999141693115,2.6700000762939453,2.6800000667572017,301040.0,0.04029300158509064,1.125,-2.2857142857142922,78.19672051696034,67.96657398606267,-0.14816001064745743,-0.47218487137637144,0.026920430477339607,0.736965518304725,36.961639081933995,0.1699998378753662,0.21121481545488052,0.39587491750717163,-0.203280775030783,0.9950306100451263,0.09629707123819431,0.695452763776149,-0.30038614333110036,63.02518179909368,-13.914934323766907,0.2995778462689773,4,-0.10249984264373735,-0.41499990224838257,0.2843751311302185,0.8350000381469727,0.48000001907348677,2,0.214788785897843,-1.6363658038073317,2.7300000190734863,-2.333334746184779,2.7799999713897705,3.0000163487738316,2.817500114440918,0.214788785897843
3187,2009-04-09,2.9200000762939453,2.994999885559082,2.809999942779541,2.8399999141693115,361319.0,0.028169072021973385,-1.642854345090199,0.5000014901175391,77.75920044462272,69.41289894374201,-0.19278068497796452,-0.5220474789210052,-0.06642452674968169,0.6401632929590995,34.29618171860291,0.18499994277954102,0.2752502983064504,0.439750075340271,-0.18343760654574615,1.0629377572262881,0.12815623439726265,0.7513439162832793,-0.31472450116045314,77.27277981677886,-2.7841779171586154,0.3115938409430085,4,-0.16000008583068848,-0.47250014543533325,0.06187492609024048,0.6124998331069946,0.4524998664855957,3,0.22260268491973156,1.125,2.8399999141693115,-1.6363658038073317,2.7300000190734863,-2.333334746184779,2.7799999713897705,0.22260268491973156
3188,2009-04-14,2.9375,2.947499990463257,2.8399999141693115,2.947499990463257,163177.0,0.005993124400279326,20.50003576282097,-0.1249996274717251,77.94361554555633,71.5398000021243,-0.1946987535211422,-0.5058213836345553,-0.09411724664682941,0.6053533903440877,31.686067599145446,0.10750007629394531,0.3233111471676082,0.4193750023841858,-0.21887275412263385,1.0576227588910054,0.10025112413077597,0.7384988806375956,-0.2674999237060547,82.30771713709737,-0.9359427227212365,0.3191238782534098,4,-0.17500007152557373,-0.49000006914138794,-0.013125002384185791,0.5374999046325684,0.43249988555908203,1,0.15234042228536393,-1.642854345090199,2.9200000762939453,1.125,2.8399999141693115,-1.6363658038073317,2.7300000190734863,0.15234042228536393
3189,2009-04-15,2.900000095367432,2.932499885559082,2.8399999141693115,2.890000104904175,126439.0,-0.012765924981299692,1.4666800181834942,-1.0000000000000444,72.28464860935874,72.29672585410215,-0.10997624416007934,-0.4386327269278083,-0.06697247155225261,0.6269458289037049,28.93489966936609,0.09750008583068848,0.34187785513127533,0.3487500905990606,-0.29689830581540955,0.9943984870135307,0.025925892391825744,0.6715742888062954,-0.17150005340576202,70.76927817082237,-10.074954641484865,0.32282419820723507,4,-0.11125016212463423,-0.45250016450882,-0.11375010013580367,0.4562498331069942,0.46999979019164995,2,0.09224134996870115,20.50003576282097,2.9375,-1.642854345090199,2.9200000762939453,1.125,2.8399999141693115,0.09224134996870115
3190,2009-04-16,2.9825000762939453,3.0699999332427983,2.9024999141693115,2.9024999141693115,341146.0,0.028448268349474004,-3.187491990642101,8.000023841880292,71.70172711710248,72.94117971505281,-0.17348805592922378,-0.48101555834582177,-0.15763172414660742,0.530652919194269,26.190537896846767,0.1699998378753662,0.3426938125721031,0.390125072002411,-0.25537246917618983,1.0356226131810118,0.06737630141311035,0.7128738425917116,-0.2060300624847411,78.12502793968714,-0.4005028253933318,0.32274877058930046,4,-0.12125015258789062,-0.49750012159347534,-0.1962500810623169,0.37374985218048096,0.41499996185302734,3,0.06621960952593509,1.4666800181834942,2.900000095367432,20.50003576282097,2.9375,-1.642854345090199,2.9200000762939453,0.06621960952593509
3191,2009-04-17,2.997499942779541,3.059999942779541,2.9800000190734863,3.0074999332427983,224059.0,0.00502929290926768,-2.555564974595084,-0.12499962747173066,68.44349732198415,72.95750912574562,-0.15545380517358698,-0.44582433314322767,-0.180784789047562,0.5037632936852567,22.98327140848013,0.07999992370605469,0.3672380018196737,0.3587499380111696,-0.2615057472922695,0.9790056233146087,0.04862209535945006,0.6688777806628892,-0.1623239450836178,72.11538726056114,-4.620965864442397,0.3101278426517195,4,-0.12999999523162797,-0.512499988079071,-0.2112499475479126,0.35874998569488525,0.41000008583068803,4,0.09591331060528807,-3.187491990642101,2.9825000762939453,1.4666800181834942,2.900000095367432,20.50003576282097,2.9375,0.09591331060528807
3192,2009-04-20,2.962500095367432,3.0999999046325684,2.799999952316284,3.032500028610229,297008.0,-0.01167634631534109,1.9268332963105541,6.9999999999996,61.97184107570928,72.25476509030857,-0.09913348411478173,-0.3514637411743782,-0.15451294262494164,0.5285051310984863,19.084705118892302,0.2999999523162842,0.3615811969657172,0.27462508678436315,-0.2778818418661433,0.8271320154348696,-0.0016283775408902912,0.5508785511096166,0.10749983787536621,54.166722959951386,-19.534479197394404,0.27625346432525333,4,-0.07750010490417525,-0.46250015497207686,-0.17875015735626265,0.3912497758865352,0.4674999713897696,0,0.12067504687490183,-2.555564974595084,2.997499942779541,-3.187491990642101,2.9825000762939453,1.4666800181834942,2.900000095367432,0.12067504687490183
3193,2009-04-21,2.940000057220459,2.990000009536743,2.884999990463257,2.942500114440918,182282.0,-0.007594949340983037,1.153849915880903,0.03571513721002358,72.92818145318934,72.57292744903134,-0.06417850129156699,-0.2761785774832699,-0.14069873815135203,0.5412706191681602,15.801086463450833,0.10500001907348633,0.3604161286235352,0.20962504148483285,-0.27595458046536514,0.6952046634350308,-0.03316476949026592,0.4524148524599316,0.15999984741210938,46.66670905219858,-26.59877738216442,0.24278981097509897,4,-0.05500006675720215,-0.44000011682510376,-0.24000012874603271,0.3449997901916504,0.5174999237060547,1,0.14710880174879204,1.9268332963105541,2.962500095367432,-2.555564974595084,2.997499942779541,-3.187491990642101,2.9825000762939453,0.14710880174879204
3194,2009-04-22,2.970000028610229,3.0199999809265137,2.9300000667572017,2.940000057220459,113644.0,0.010204071702683226,-2.599999999999954,-11.999713904253113,65.73427762663113,71.88485663456828,-0.07196001908625949,-0.25008672301561496,-0.18002097510229165,0.5000150056466848,12.398433365955695,0.08999991416931197,0.34920646495664087,0.19587501287460274,-0.19760566985426964,0.5893556956034751,-0.0008653284898336722,0.39261535423903915,0.1299998760223393,56.6667011049112,-13.24308742591225,0.1967403413644363,4,-0.08500003814697221,-0.4700000882148738,-0.3100000619888301,0.3049998283386235,0.4800000190734872,2,0.13468008521738217,1.153849915880903,2.940000057220459,1.9268332963105541,2.962500095367432,-2.555564974595084,2.997499942779541,0.13468008521738217
3195,2009-04-23,3.0,3.0374999046325684,2.9800000190734863,2.997499942779541,170620.0,0.010101000370632773,-2.0666683620919852,0.08333532015672186,73.26008554425123,71.3363416376006,-0.06664078066603318,-0.23752753170065288,-0.2188644357823919,0.458180885653535,10.168278327865735,0.06749987602233931,0.3347542596172359,0.19112498760223406,-0.14673780668772451,0.5289877818921926,0.022193590457254775,0.36005638474721335,0.0939999055862426,66.66669315762411,-1.956844108108612,0.16893139714497935,4,-0.05000007152557373,-0.5000000596046448,-0.39750003814697266,0.27499985694885254,0.5625,3,0.1233332951863606,-2.599999999999954,2.970000028610229,1.153849915880903,2.940000057220459,1.9268332963105541,2.962500095367432,0.1233332951863606
3196,2009-04-24,3.2000000476837163,3.2000000476837163,2.9825000762939453,2.9825000762939453,229009.0,0.06666668256123875,-1.000000000000004,86.99799732977321,77.32920192843653,71.28856402469103,-0.2349075784206187,-0.39600535814767435,-0.42556628832029997,0.24643150926325186,8.961196574510078,0.21749997138977095,0.3261415435570716,0.35187503099441564,0.02444532686853007,0.6793047351203012,0.18816017893147263,0.5155898830573586,-0.4000000953674321,100.0,31.41882715292678,0.1637148520629428,4,-0.20000004768371626,-0.6500000357627873,-0.6450001001358037,0.07375001907348588,0.4900000095367427,4,0.06171874610008654,-2.0666683620919852,3.0,-2.599999999999954,2.970000028610229,1.153849915880903,2.940000057220459,0.06171874610008654
3197,2009-04-27,3.265000104904175,3.3475000858306885,3.1375000476837163,3.197499990463257,310199.0,0.020312517578713107,-1.2400004069010475,0.3103453945745783,77.53846903242527,71.24354774545424,-0.2747117469853486,-0.4278082408229311,-0.5018090832059547,0.16914245351078083,9.289360495326196,0.2100000381469722,0.32201195201720756,0.3818750858306883,0.03292972859552368,0.7308204430658529,0.207402407213106,0.5563477644482706,-0.4570001506805421,82.16216996431712,15.963884899254708,0.17447267861758223,4,-0.19125008583068848,-0.6412500739097595,-0.7887501120567322,-0.029999971389770508,0.3849999904632573,0,0.04364469192267806,-1.000000000000004,3.2000000476837163,-2.0666683620919852,3.0,-2.599999999999954,2.970000028610229,0.04364469192267806
3198,2009-04-28,3.1700000762939453,3.2674999237060547,3.109999895095825,3.2249999046325684,118160.0,-0.029096485622629897,1.2500025544872122,-0.8148108902358044,72.41380822314237,71.25789881365242,-0.16009944921913544,-0.312399151936241,-0.41519657604319926,0.2511763027168703,10.23303616101543,0.1575000286102295,0.2962052777797406,0.2637500524520875,-0.09728105092187622,0.6247811558260512,0.08323450076510541,0.44426560413906957,-0.34042011680603057,57.48502959816625,-9.1627212684254,0.18051555168698188,4,-0.09625005722045898,-0.54625004529953,-0.7575000524520874,0.041249990463256836,0.529999971389771,1,0.08201892246236886,-1.2400004069010475,3.265000104904175,-1.000000000000004,3.2000000476837163,-2.0666683620919852,3.0,0.08201892246236886
3199,2009-04-29,3.240000009536743,3.265000104904175,3.1949999332427983,3.2174999713897705,137590.0,0.02208199733693217,-1.0740756439056924,-0.4090928794985391,78.65169683109433,72.03011767076262,-0.19757566584516173,-0.34370871347121446,-0.4939106946266021,0.1701621519730372,11.031184334741775,0.09500002861022949,0.26814393929335845,0.29799998998641986,-0.04523775936148322,0.6412377393343229,0.12638111531246832,0.4696188646603714,-0.38970324499511744,70.74828387311074,0.7161250388186602,0.17161887467395165,4,-0.16624999046325684,-0.5499999523162842,-0.8762500286102295,-0.13999992609024048,0.49000000953674316,2,0.06712962060172001,1.2500025544872122,3.1700000762939453,-1.2400004069010475,3.265000104904175,-1.000000000000004,3.2000000476837163,0.06712962060172001
3200,2009-04-30,3.240000009536743,3.289999961853028,3.202500104904175,3.275000095367432,149772.0,0.0,1.692310795990132,-1.5555567329292783,75.64104053239501,72.82984469414161,-0.17568301175064605,-0.32119074106337386,-0.5008702741703779,0.15751924018196517,12.295201298234044,0.08749985694885298,0.23796087570704305,0.2732499837875366,-0.0813740305520847,0.6278739981271579,0.09593797661772596,0.4505619909573473,-0.3698151121435549,70.54792507255436,-0.35526139924431277,0.17731200716981074,4,-0.16624999046325684,-0.5437499284744263,-0.878125011920929,-0.2462499737739563,0.4600000381469731,3,0.06481482639779346,-1.0740756439056924,3.240000009536743,1.2500025544872122,3.1700000762939453,-1.2400004069010475,3.265000104904175,0.06481482639779346
3201,2009-05-04,3.259999990463257,3.289999961853028,3.2300000190734863,3.289999961853028,124109.0,0.006172833601125083,2.999999999999911,0.8571399377388456,73.61111984945185,74.1230978912241,-0.17269194045144065,-0.3116879410967024,-0.525161885654299,0.12406593255861242,13.627527309090553,0.05999994277954146,0.22688722941552397,0.2643749594688414,-0.08682553534366644,0.6155754542813492,0.08877471206258747,0.4399752068750953,-0.3707224855325686,63.157884169822154,-6.652924211988875,0.17560024740625388,5,-0.14374995231628418,-0.466249942779541,-0.9050000309944153,-0.26624995470046997,0.42000007629394487,0,0.09279141423977633,1.692310795990132,3.240000009536743,-1.0740756439056924,3.240000009536743,1.2500025544872122,3.1700000762939453,0.09279141423977633
3202,2009-05-05,3.5999999046325684,3.670000076293945,3.390000104904175,3.390000104904175,978083.0,0.10429445250427638,-1.6666689373219623,-6.999999999999896,81.77458971403483,75.10603214242916,-0.4612589633450783,-0.617173312582068,-0.8675253592194059,-0.22694803966864807,15.404269641330409,0.41000008583068803,0.2209170137046037,0.5623748779296873,0.1367871539616985,0.9879626018976762,0.3495810159456929,0.7751687399136817,-0.69239349646588,87.49997339079226,18.473918579082664,0.2127938619839943,5,-0.2999998331069951,-0.5924998521804814,-1.2174999117851257,-0.6062498688697815,0.12750005722045898,1,0.025000043047800125,2.999999999999911,3.259999990463257,1.692310795990132,3.240000009536743,-1.0740756439056924,3.240000009536743,0.025000043047800125
3203,2009-05-06,3.6324999332427983,3.7074999809265137,3.5,3.615000009536743,464331.0,0.009027785964218493,1.477611430425908,0.08333304950142298,85.3012083631979,77.28013555760326,-0.4304656347602882,-0.6171253137270414,-0.8994003976523328,-0.2703450383632431,17.20655558227009,0.20749998092651367,0.2249188580494117,0.5541249155998234,0.0658296493469952,1.0424201818526515,0.3099772824734095,0.7982725487262372,-0.6791499049884746,85.36584571597913,15.876208151225697,0.24414763312641405,5,-0.2887499332427983,-0.5162498950958256,-1.1974999308586125,-0.6637499928474431,0.055000066757201704,2,0.004817663440123132,-1.6666689373219623,3.5999999046325684,2.999999999999911,3.259999990463257,1.692310795990132,3.240000009536743,0.004817663440123132
3204,2009-05-07,3.5799999237060547,3.940000057220459,3.5499999523162837,3.690000057220459,537374.0,-0.014452859050674727,-3.5882344691402164,-6.285749318800931,79.65260686835029,77.99041570472538,-0.3155175588148067,-0.5287263885290834,-0.848726251152403,-0.22915791209767278,18.74090516543909,0.39000010490417525,0.24396029940590047,0.46162490844726545,-0.05405617423736153,0.9773059911318924,0.20378436710495196,0.7194654497895789,-0.5663178992379558,51.18641941823277,-16.499934842199615,0.2578405413423134,5,-0.11874985694885254,-0.3474998474121094,-1.1149999499320984,-0.6799998879432678,0.03500008583068848,3,0.03351958841759872,1.477611430425908,3.6324999332427983,-1.6666689373219623,3.5999999046325684,2.999999999999911,3.259999990463257,0.03351958841759872
3205,2009-05-08,3.5750000476837163,3.785000085830689,3.5199999809265137,3.6050000190734863,275814.0,-0.0013966134438244682,-2.7857129476518407,0.2727266816075421,78.94738225883208,78.17021351921377,-0.24627484052738424,-0.4818816955269578,-0.8470986914126142,-0.23577451153508466,20.603876065937975,0.26500010490417525,0.2579229403439034,0.41437503099441564,-0.10577134123713439,0.9345214032259657,0.15430184487864063,0.6744482171101907,-0.4686862199403814,48.59155071465132,-17.768917076286087,0.26007318611577507,5,-0.050000071525574175,-0.3400000333786015,-1.11000007390976,-0.7100000977516179,-0.17499995231628418,4,0.04335663477548657,-3.5882344691402164,3.5799999237060547,1.477611430425908,3.6324999332427983,-1.6666689373219623,3.5999999046325684,0.04335663477548657
3206,2009-05-11,3.4500000476837163,3.640000104904175,3.372499942779541,3.6175000667572017,228839.0,-0.034965034498667724,1.5176474548126873,5.583339293803548,72.41379385943276,77.60080516665906,-0.09172930214319841,-0.32552888557692805,-0.7302168375081615,-0.12235759821122594,22.435843399297216,0.2675001621246338,0.28178935410245076,0.2588750243186957,-0.25359179096523876,0.7713418396026301,0.0026416166767284643,0.5151084319606629,-0.26031759699266876,13.656403396592395,-52.00562451641328,0.25623340764196734,5,0.07499992847442583,-0.18875002861022994,-0.9800000786781315,-0.5850000977516179,-0.10750007629394576,0,0.07246376711439373,-2.7857129476518407,3.5750000476837163,-3.5882344691402164,3.5799999237060547,1.477611430425908,3.6324999332427983,0.07246376711439373
3207,2009-05-12,3.5699999332427983,3.619999885559082,3.3824999332427983,3.4825000762939453,202875.0,0.034782575043628805,1.533336046010389,-0.5223871461797573,76.58227988175241,78.06396868428239,-0.1831783082001448,-0.4156459836302573,-0.8593644909195204,-0.2535200382777698,23.566110061786333,0.23749995231628374,0.3041822394870328,0.34637491703033474,-0.17604215659115408,0.8687919906518236,0.08516638021959055,0.6075834538410789,-0.30528572189880965,34.80175341600197,-31.8889921085578,0.2612085368107444,5,-0.0024999380111698777,-0.27374994754791304,-1.0999999642372136,-0.722499907016755,-0.3125,1,0.030812362905140223,1.5176474548126873,3.4500000476837163,-2.7857129476518407,3.5750000476837163,-3.5882344691402164,3.5799999237060547,0.030812362905140223
3208,2009-05-13,3.384999990463257,3.630000114440918,3.3499999046325684,3.619999885559082,152563.0,-0.05182071323219817,1.1960770380786667,-2.6857174776090393,65.48507695050466,76.60101091977242,0.039701670788140575,-0.20596124308390973,-0.6839969618733606,-0.08023305476613096,24.674938698556957,0.2800002098083496,0.30197542511571385,0.1389999747276307,-0.36997828759219376,0.6479782370474552,-0.11548915643228153,0.39348910588754293,-0.0527571945316212,5.9322164031939995,-59.464252454064344,0.2544891311599123,5,0.18625009059906006,-0.08249998092651367,-0.8693750202655792,-0.6049999594688416,-0.12249994277954057,2,0.10118167573255965,1.533336046010389,3.5699999332427983,1.5176474548126873,3.4500000476837163,-2.7857129476518407,3.5750000476837163,0.10118167573255965
3209,2009-05-14,3.1675000190734863,3.375,3.140000104904175,3.375,307171.0,-0.06425405376736926,1.2650594380444848,0.8829790364029824,55.482816845481935,74.36120828789318,0.2747264243518983,0.034368792545048876,-0.4753897934143736,0.12217439976648059,25.36172648752449,0.24499988555908203,0.2896564197192295,-0.09187499284744272,-0.5760233245793032,0.39227333888441773,-0.3339491587133727,0.1501991730184873,0.7725000381469727,4.263552710468162,-58.45354092098761,0.2420741658659301,5,0.37250006198883057,0.13750004768371582,-0.6437500417232513,-0.43125003576278687,0.12999987602233887,3,0.16416731737814394,1.1960770380786667,3.384999990463257,1.533336046010389,3.5699999332427983,1.5176474548126873,3.4500000476837163,0.16416731737814394
3210,2009-05-15,3.1800000667572017,3.197499990463257,3.0499999523162837,3.1800000667572017,335130.0,0.003946344943471125,7.4286103542232444,-0.0,49.253731874401026,71.65483184622087,0.28253155154911846,0.03944601396554104,-0.48892245573496007,0.09482064285097769,25.230801193236985,0.1475000381469731,0.2887322624333666,-0.08924994468689018,-0.5574128658211728,0.3789129764473924,-0.3233314052540317,0.14483151588025134,0.7439999914169317,22.03391200336209,-34.481379067638805,0.23408146056714135,5,0.3149999380111699,0.12500000000000044,-0.5950000584125514,-0.5362500548362727,0.044999837875366655,4,0.1367924319646734,1.2650594380444848,3.1675000190734863,1.1960770380786667,3.384999990463257,1.533336046010389,3.5699999332427983,0.1367924319646734
3211,2009-05-18,3.2850000858306885,3.289999961853028,3.095000028610229,3.109999895095825,258076.0,0.0330188732293204,1.1081080384459738,100.0,50.72463718038512,68.2048371202598,0.20277465402243688,-0.04522981045189001,-0.5862609512117261,-0.023056437476958624,25.229910709265567,0.19499993324279874,0.2784261751425223,0.001375067234039129,-0.44897114387936554,0.4517212783474438,-0.2237980383226632,0.22654817279074146,0.6040399681091309,40.517253073440756,-12.227030663656407,0.22517310555670228,5,0.2099999189376831,0.019999980926513672,-0.7037500441074371,-0.6412500739097595,-0.1549999713897705,0,0.03500761233851324,7.4286103542232444,3.1800000667572017,1.2650594380444848,3.1675000190734863,1.1960770380786667,3.384999990463257,0.03500761233851324
3212,2009-05-19,3.3199999332427983,3.3550000190734863,3.259999990463257,3.309999942779541,459279.0,0.01065444337827448,1.3749959021889762,0.05714274036654005,55.681815103064615,64.91379342468943,0.1384381885844057,-0.054887531445407145,-0.609730224039772,-0.07030170643852296,26.547528130577764,0.09500002861022949,0.27651538976357326,0.018499922752380993,-0.4058056357776252,0.44280548128238717,-0.19365285651262232,0.2306527020173843,0.5354785166320797,46.55170783702216,-5.361866360483326,0.21215277926500317,5,0.1750000715255733,0.050000071525573286,-0.738749891519547,-0.6762499213218693,-0.00999999046325728,1,0.0067771200600583725,1.1081080384459738,3.2850000858306885,7.4286103542232444,3.1800000667572017,1.2650594380444848,3.1675000190734863,0.0067771200600583725
3213,2009-05-20,3.372499942779541,3.4100000858306885,3.2999999523162837,3.2999999523162837,296199.0,0.015813256202527493,-2.034486840936944,7.250005960469885,55.086371623035284,62.184211730765554,0.05048800499648953,-0.07728693391837815,-0.6438878552665135,-0.13490608164027584,28.01278080918631,0.11000013351440474,0.2792185057309471,0.049374938011169434,-0.34000329776800253,0.4387531737903414,-0.14531417987841655,0.24406405590075542,0.45075936719299303,89.58329746018082,38.397672820295206,0.19468911788958607,5,0.04500007629394531,-0.0024999380111694336,-0.7687499821186066,-0.7287499308586121,-0.0625,2,-0.03409933624549222,1.3749959021889762,3.3199999332427983,1.1081080384459738,3.2850000858306885,7.4286103542232444,3.1800000667572017,-0.03409933624549222
3214,2009-05-21,3.369999885559082,3.375,3.3199999332427983,3.369999885559082,157605.0,-0.0007413068236847842,9.999761586877653,0.0,54.98083972694213,59.521262560555556,0.022425141708113827,-0.04562247799117358,-0.62172914611642,-0.14301118537844149,29.3898440226038,0.055000066757201704,0.23559078050921567,0.026874887943267645,-0.3254626330287538,0.37921240891528907,-0.14929387254274307,0.20304364842927836,0.4223290501072019,88.88883737872116,38.49375873973585,0.17616876048601066,5,-0.02499985694885254,1.1920928955078125e-07,-0.7649999558925629,-0.7262498736381531,0.040000200271606445,3,-0.03189906276733645,-2.034486840936944,3.372499942779541,1.3749959021889762,3.3199999332427983,1.1081080384459738,3.2850000858306885,-0.03189906276733645
3215,2009-05-22,3.369999885559082,3.390000104904175,3.3250000476837163,3.3250000476837163,172790.0,0.0,-1.8889018400682782,100.0,54.280152862535964,57.506413560900356,-0.010853573582574327,-0.017372445538428316,-0.5997309019486723,-0.1530853266859089,30.76423627631796,0.06500005722045854,0.18186479648831932,0.008374893665313632,-0.30478076330848625,0.3215305506391135,-0.1482029348215863,0.16495272215221357,0.3926358907732017,87.30152603000593,36.92959961060241,0.15657782848689986,5,-0.029999852180480957,1.1920928955078125e-07,-0.7518749535083771,-0.7649999260902405,0.1400001049041748,4,-0.02151335101639895,9.999761586877653,3.369999885559082,-2.034486840936944,3.372499942779541,1.3749959021889762,3.3199999332427983,-0.02151335101639895
3216,2009-05-25,3.3975000381469727,3.4100000858306885,3.369999885559082,3.4100000858306885,43636.0,0.008160282944142727,5.400007629365428,-0.27777983819267743,39.58869417694707,53.39601514925532,-0.05205852741155148,-0.03090211412940924,-0.6038149422453873,-0.19211886279325352,31.395839039319313,0.040000200271606445,0.13771822195454098,0.026000046730041415,-0.27801857982567046,0.3300186732857533,-0.1260092665478143,0.17800936000789713,0.3366303052246713,91.66664017573028,44.09131453600196,0.1520093132778559,5,-0.05750000476837158,-0.027500033378601074,-0.7243750989437103,-0.7925000786781311,0.05250000953674361,0,-0.05077266565933214,-1.8889018400682782,3.369999885559082,9.999761586877653,3.369999885559082,-2.034486840936944,3.372499942779541,-0.05077266565933214
3217,2009-05-26,3.407500028610229,3.4600000381469727,3.337500095367432,3.400000095367432,92498.0,0.0029433378516487974,1.177777683587674,-0.5999923706345014,38.15789737859969,50.35966186348809,-0.09782002945358848,-0.03128287885350334,-0.5874625811725385,-0.21921983946585444,31.49115550382221,0.12249994277954057,0.09234420182633585,0.028875041007994984,-0.2712892159822058,0.32903929799819576,-0.12120708748710518,0.17895716950309515,0.2992650991192005,67.18751164152576,23.384806404239953,0.15008212849510033,5,-0.15250003337860063,-0.037500023841857466,-0.7312500774860378,-0.8025000691413875,0.022500038146972656,1,-0.08143797852952361,5.400007629365428,3.3975000381469727,-1.8889018400682782,3.369999885559082,9.999761586877653,3.369999885559082,-0.08143797852952361
3218,2009-05-27,3.4300000667572017,3.4800000190734863,3.414999961853028,3.4449999332427983,64552.0,0.006603092577566194,-1.88888653414152,-2.0000000000003553,41.847832424880615,48.844663594532385,-0.12657638048309572,-0.03510552234359432,-0.5822413258122903,-0.2604603531370402,31.82484526310344,0.07249999046325728,0.0599933452096848,0.038375079631804976,-0.2458425189812501,0.32259267824486004,-0.10373371967472256,0.1804838789383325,0.25049445395570213,68.75004656610338,24.812200406568877,0.14210879930652742,5,-0.16500008106231645,-0.017500042915343794,-0.7375001013278957,-0.8250001072883602,-0.07000017166137651,2,-0.034985458204702446,1.177777683587674,3.407500028610229,5.400007629365428,3.3975000381469727,-1.8889018400682782,3.369999885559082,-0.034985458204702446
3219,2009-05-28,3.4574999809265137,3.470000028610229,3.427500009536743,3.4300000667572017,131033.0,0.008017467531804101,-1.6153834867769232,-1.8333439298088665,43.76657388788784,48.2349793738087,-0.12137793614059866,-0.04793295940405029,-0.5829825188226385,-0.30625207898213525,32.176568031616384,0.042500019073485884,0.007903167630456398,0.05499999523162824,-0.2213245184411341,0.3313245089043906,-0.08316226160475315,0.19316225206800963,0.19777475705052527,85.4838436773688,40.394120510596395,0.1381622568363812,5,-0.16999995708465576,-0.022499918937683105,-0.7650000154972076,-0.8525000214576721,-0.16499996185302734,3,-0.042660893408724365,-1.88888653414152,3.4300000667572017,1.177777683587674,3.407500028610229,5.400007629365428,3.3975000381469727,-0.042660893408724365
3220,2009-05-29,3.4500000476837163,3.477499961853028,3.427500009536743,3.440000057220459,148966.0,-0.0021691781009894884,-1.8571331257961712,0.3636371517994259,50.0,48.15446413154368,-0.07995938680886372,-0.02518493114754916,-0.5457608728557917,-0.3175127763449268,32.444997783576355,0.049999952316284624,-0.019524615139028256,0.03700006008148238,-0.22909544628093004,0.3030955664438948,-0.09604769309972383,0.17004781326268859,0.18106369886689233,78.94737722691463,28.647174482719826,0.13304775318120632,5,-0.08000004291534468,0.009999990463256392,-0.7575000822544102,-0.8450000882148747,-0.29500007629394576,4,-0.011594191681209787,-1.6153834867769232,3.4574999809265137,-1.88888653414152,3.4300000667572017,1.177777683587674,3.407500028610229,-0.011594191681209787
3221,2009-06-01,3.5625,3.5899999141693115,3.4649999141693115,3.4649999141693115,175773.0,0.032608681380110305,-1.5641003068872341,9.750017881410052,49.54128841711327,47.472183388660206,-0.16646161084422895,-0.12001351769974544,-0.6237176380239431,-0.4453557175595524,32.90558973072536,0.13999986648559526,-0.012240557199673763,0.13437501192092904,-0.1294823377762091,0.3982323616180672,0.00244633707235975,0.26630368676949834,0.04532119478123553,89.1089370678365,35.32612008503687,0.13192867484856916,6,-0.11750006675720215,-0.10124993324279785,-0.8375000655651093,-0.9575000405311584,-0.41499996185302734,0,-0.014736844782243685,-1.8571331257961712,3.4500000476837163,-1.6153834867769232,3.4574999809265137,-1.88888653414152,3.4300000667572017,-0.014736844782243685
3222,2009-06-02,3.690000057220459,3.690000057220459,3.5625,3.5975000858306885,142581.0,0.03578948974609375,1.75675884662077,0.9487168201102838,70.06579411739796,49.13656366581162,-0.26368723365865954,-0.2534181564762523,-0.7115793304707658,-0.5836213349386323,32.091311974982354,0.12750005722045898,0.011304726083723349,0.2573750615119934,-0.021468751862912416,0.5362188748868992,0.11795315482454072,0.3967969681994461,-0.6400001049041752,100.0,38.50525376536696,0.13942190668745288,6,-0.18500006198883057,-0.1950000524520874,-0.9150000512599945,-1.0850000977516174,-0.6549999713897705,1,-0.06504065198240838,-1.5641003068872341,3.5625,-1.8571331257961712,3.4500000476837163,-1.6153834867769232,3.4574999809265137,-0.06504065198240838
3223,2009-06-03,3.650000095367432,3.702500104904175,3.5699999332427983,3.690000057220459,211408.0,-0.010840097895054579,3.0769247698345605,-0.43243215378389255,91.41631691785562,53.18495002035756,-0.20135937932336923,-0.2234988036917227,-0.6351347176203714,-0.5547288251640388,31.139044800629268,0.1325001716613765,0.026082421348040175,0.21650009155273464,-0.06508097978200889,0.49808116288747817,0.07570955588536288,0.3572906272201064,-0.5872001409530649,80.90909406173235,11.672050605123118,0.14079053566737176,6,-0.13625001907348677,-0.1550000905990605,-0.8012500703334813,-1.0262500643730168,-0.6200001239776616,2,-0.06027397886631669,1.75675884662077,3.690000057220459,-1.5641003068872341,3.5625,-1.8571331257961712,3.4500000476837163,-0.06027397886631669
3224,2009-06-04,3.7000000476837163,3.7174999713897705,3.630000114440918,3.650000095367432,281354.0,0.013698616715036138,1.0588250143752933,-1.250000000000014,91.9354900733254,57.36887637711193,-0.22308592680050143,-0.27831716243945603,-0.6475187986651445,-0.6154985759875857,29.546605793028736,0.08749985694885254,0.03328287493248361,0.26050003767013585,-0.038782461898374976,0.5597825372386467,0.11085878788588044,0.41014128745439127,-0.6116120872497568,93.96554275585622,17.982762671000543,0.14964124978425533,6,-0.1725000143051152,-0.20500004291534468,-0.8512500226497655,-1.076250016689301,-0.7000000476837163,3,-0.09189193194760603,3.0769247698345605,3.650000095367432,1.75675884662077,3.690000057220459,-1.5641003068872341,3.5625,-0.09189193194760603
3225,2009-06-05,3.7300000190734863,3.7825000286102295,3.670000076293945,3.7000000476837163,229447.0,0.008108100271120522,-1.50000132454891,0.5999999999999911,90.82569409356086,63.06187636784679,-0.2197596854919377,-0.31211165752650416,-0.6455487033758796,-0.6577600330069666,28.19078459119918,0.11249995231628462,0.03999218134358351,0.2827500104904175,-0.03852583904555429,0.6040258600263892,0.12211208572243137,0.4433879352584036,-0.6038653379821781,83.46456988552909,2.871892390217212,0.16063792476798588,6,-0.16999995708465576,-0.23500001430511475,-0.8481249809265137,-1.106249988079071,-0.6800000667572026,4,-0.11729222460129451,1.0588250143752933,3.7000000476837163,3.0769247698345605,3.650000095367432,1.75675884662077,3.690000057220459,-0.11729222460129451
3226,2009-06-08,3.7000000476837163,3.777499914169312,3.619999885559082,3.777499914169312,187732.0,-0.00804288773092876,3.0645238695863624,-2.583331346509984,85.1851982671385,68.2871320221289,-0.1590649472246426,-0.2766036107499521,-0.5868142820155757,-0.6372867174698484,27.674470336130614,0.15750002861022994,0.04792067264569244,0.24025003910064724,-0.10034891758467168,0.5808489957859662,0.069950560757988,0.4105495174433065,-0.5213561387908943,62.50001354650861,-21.473353880085313,0.1702994783426594,6,-0.10125005245208785,-0.20500004291534468,-0.8149999976158147,-1.076250016689301,-0.5525000095367436,0,-0.14729731601898977,-1.50000132454891,3.7300000190734863,1.0588250143752933,3.7000000476837163,3.0769247698345605,3.650000095367432,-0.14729731601898977
3227,2009-06-09,3.6800000667572017,3.75,3.640000104904175,3.7300000190734863,110166.0,-0.005405400180747311,1.4444444444444444,0.6451617865119513,80.29558270213087,72.55910427515668,-0.10766831222089968,-0.2613391515086465,-0.542555501771766,-0.6222761789244262,27.130253817150273,0.1099998950958252,0.0583511213063308,0.21475005149841264,-0.1367239499123163,0.5662240529091416,0.039013050793048176,0.3904870522037771,-0.4530476682869873,51.76474548126841,-30.19781218137536,0.17573700070536444,6,-0.07500004768371538,-0.18500006198883012,-0.7250000238418575,-1.0562500357627864,-0.47250008583068803,1,-0.14470109210608395,3.0645238695863624,3.7000000476837163,-1.50000132454891,3.7300000190734863,1.0588250143752933,3.7000000476837163,-0.14470109210608395
3228,2009-06-10,3.7274999618530273,3.759999990463257,3.6800000667572017,3.7000000476837163,140715.0,0.012907579954932524,-1.370372463486551,-0.5499988079059539,82.35296148362447,76.846480674683,-0.12128425171846358,-0.29709646902518916,-0.5693383820255029,-0.6777333911389567,26.809045530805648,0.07999992370605513,0.08947084874273159,0.24512494802474993,-0.12287277262331697,0.6131226686728168,0.0611260877007167,0.42912380834878316,-0.4561037529716119,66.1538348677695,-14.31574489693162,0.18399886032403337,6,-0.12249994277954102,-0.23249995708465576,-0.5737498998641972,-0.9424999356269841,-0.7249999046325684,2,-0.18578132343644105,1.4444444444444444,3.6800000667572017,3.0645238695863624,3.7000000476837163,-1.50000132454891,3.7300000190734863,-0.18578132343644105
3229,2009-06-11,3.6875,3.75,3.640000104904175,3.740000009536743,118812.0,-0.010731042860465223,2.0344802638718527,-1.9090972143953562,76.79327067784146,79.82351074999869,-0.0505429074438708,-0.22782254124216106,-0.5027756515032489,-0.6460041284864566,27.705833552482584,0.1099998950958252,0.12301675177629923,0.17912498712539682,-0.16809435202562728,0.5263443262764209,0.005515317549884546,0.3527346567009091,-0.3752154855402794,41.53849539669149,-36.49438519057286,0.17360966957551213,6,-0.06375002861022949,-0.19249999523162842,-0.45749998092651367,-0.8837500214576721,-0.6375000476837163,3,-0.17830509250446902,-1.370372463486551,3.7274999618530273,1.4444444444444444,3.6800000667572017,3.0645238695863624,3.7000000476837163,-0.17830509250446902
3230,2009-06-12,3.615000009536743,3.6949999332427983,3.5824999809265137,3.6449999809265137,173019.0,-0.019661014362917117,-1.3684193354899845,0.5714279226706509,67.05883276916916,81.76990456689379,0.05344389779027736,-0.1276048690434921,-0.41110001772438753,-0.5803643308838304,28.967316044320235,0.11249995231628462,0.15105868509632536,0.08487499952316302,-0.2285923889248318,0.39834238797115784,-0.07185869470083439,0.24160869374716043,-0.265098253944982,16.66668704432994,-57.17788106799622,0.15673369422399744,6,0.05750000476837158,-0.19749999046325684,-0.26812493801116943,-0.6949999928474426,-0.5350000858306885,4,-0.17012448351709808,2.0344802638718527,3.6875,-1.370372463486551,3.7274999618530273,1.4444444444444444,3.6800000667572017,-0.17012448351709808
3231,2009-06-15,3.400000095367432,3.625,3.390000104904175,3.5975000858306885,183536.0,-0.059474388271678835,-1.1609188598438385,6.583339293803481,49.55489983725274,79.49091631354435,0.27152262639996216,0.10166470382190607,-0.17701254773224173,-0.3702312865649646,29.33581270064254,0.2349998950958252,0.17175460801090647,-0.13587491512298522,-0.43426659768071385,0.16251676743474341,-0.2850707564018493,0.013320926155878876,-0.015490477934193336,2.7027009611494783,-69.01035771397598,0.14919584127886432,6,0.18624997138977006,0.01624989509582475,-0.020000100135803667,-0.48000007867813155,-0.27750015258789107,0,-0.10294121565703207,-1.3684193354899845,3.615000009536743,2.0344802638718527,3.6875,-1.370372463486551,3.7274999618530273,-0.10294121565703207
3232,2009-06-16,3.3424999713897705,3.4449999332427983,3.240000009536743,3.427500009536743,181600.0,-0.016911800695537216,2.416668653490036,0.430379960766562,45.01423719603317,74.3351296777863,0.3068104564205134,0.16963413276851158,-0.10319792261090566,-0.314908124321188,29.395752847621555,0.20499992370605513,0.18566260137800317,-0.19450004100799578,-0.4896164769867939,0.10061639497080233,-0.34205825899739484,-0.04694182301859673,0.440000057220459,19.71153184859686,-50.21271585135774,0.1475582179893991,6,0.16875004768371582,0.07375001907348633,0.0506250262260437,-0.42249995470046997,-0.2725000381469722,1,-0.05833954672009145,-1.1609188598438385,3.400000095367432,-1.3684193354899845,3.615000009536743,2.0344802638718527,3.6875,-0.05833954672009145
3233,2009-06-17,3.2574999332427983,3.359999895095825,3.127500057220459,3.359999895095825,146843.0,-0.02543007894526028,3.5365838908065763,1.2058813629682767,39.3048069025643,68.48727599214617,0.36909336842312923,0.25884819605696885,-0.00438840597791712,-0.23351953295986583,29.464884526531065,0.2324998378753662,0.19003463116554808,-0.27375007867813084,-0.5863264348104309,0.03882627745416922,-0.43003825674428064,-0.11746190061198103,0.5141500949859616,20.883516140077607,-45.12802894007223,0.15628817806614995,6,0.19750010967254594,0.15875005722045854,0.17437505722045854,-0.33749991655349776,-0.19749999046325728,2,-0.015349179843730743,2.416668653490036,3.3424999713897705,-1.1609188598438385,3.400000095367432,-1.3684193354899845,3.615000009536743,-0.015349179843730743
3234,2009-06-18,3.2625000476837163,3.3399999141693115,3.2000000476837163,3.275000095367432,110170.0,0.0015349545797045394,-1.036360988144959,0.12195173010541648,39.9463794632219,62.8340188109974,0.33023527589202706,0.2586422520091278,0.005972708018047168,-0.24177942143058617,29.537752167271304,0.13999986648559526,0.16436651062356677,-0.2633749723434442,-0.5909629763427318,0.06421303165584336,-0.427168974343088,-0.09958097034380042,0.48338398170471164,23.788549771937408,-38.91010484833305,0.16379400199964383,6,0.189999938011169,0.15374994277954057,0.17437499761581376,-0.3425000309944157,-0.2425000667572026,3,-0.07969348250212283,3.5365838908065763,3.2574999332427983,2.416668653490036,3.3424999713897705,-1.1609188598438385,3.400000095367432,-0.07969348250212283
3235,2009-06-19,3.297499895095825,3.309999942779541,3.109999895095825,3.302500009536743,130844.0,0.010727922421628122,19.000023841880648,0.40000762936542755,34.50291386617714,57.20265387755724,0.2541612740354915,0.22970973380732218,-0.011330599900817084,-0.27962910543115393,29.721947739544696,0.20000004768371582,0.12914174243708842,-0.22475012540817252,-0.561088412018929,0.11158816120258397,-0.39291926871355054,-0.0565809821027945,0.42364877540588397,36.40775957412432,-22.00212400715116,0.16816914330537813,6,0.13750004768371582,0.11875009536743164,0.12500017881393433,-0.37749987840652466,-0.2774999141693115,4,-0.07505684629365217,-1.036360988144959,3.2625000476837163,3.5365838908065763,3.2574999332427983,2.416668653490036,3.3424999713897705,-0.07505684629365217
3236,2009-06-22,3.2249999046325684,3.297499895095825,3.1124999523162837,3.2574999332427983,117484.0,-0.02198635110529701,2.28888926564928,6.499856952126734,20.93748006968974,50.60730914061935,0.28183464209638087,0.3042214206056504,0.07484217020210338,-0.21182659460391395,29.82925581907434,0.18499994277954146,0.08308231712854575,-0.28862510919570905,-0.6465852989627043,0.06933508057128623,-0.4676052040792067,-0.10964501431221141,0.45947983934478787,34.32835714672059,-18.043194515049194,0.17898009488349756,6,0.21000003814697266,0.21375012397766113,0.1750001311302185,-0.3049998879432678,-0.18499994277954057,0,-0.044961235725380244,19.000023841880648,3.297499895095825,-1.036360988144959,3.2625000476837163,3.5365838908065763,3.2574999332427983,-0.044961235725380244
3237,2009-06-23,3.130000114440918,3.240000009536743,3.119999885559082,3.227499961853028,84281.0,-0.02945730015532322,-1.0425499967534575,2.9999926640501506,19.59062810920298,43.633716543461404,0.32476485384360654,0.3977589752076618,0.1801136983540923,-0.12072726589885363,29.72478635560558,0.12000012397766113,0.03318132453670897,-0.36974990367889404,-0.7646379900900206,0.02513818273223256,-0.5671939468844576,-0.17230586047333052,0.5200108386035462,8.00008773803711,-39.0778347432621,0.1974440432055633,6,0.29999983310699463,0.3162498474121094,0.2699999213218689,-0.21000009775161743,-0.09000015258789018,1,-0.0023962208904636517,2.28888926564928,3.2249999046325684,19.000023841880648,3.297499895095825,-1.036360988144959,3.2625000476837163,-0.0023962208904636517
3238,2009-06-24,3.309999942779541,3.3875000476837163,3.150000095367432,3.1600000858306885,104641.0,0.05750793027391787,-1.7941197507541893,-1.5384624789702188,30.20302866809618,38.457022986823034,0.08863560649023983,0.2195653155610371,0.012124841533240449,-0.30202375040929885,29.134869406640977,0.2574999332427983,-0.010092339870197975,-0.18375006914138803,-0.586665467767757,0.2191653294849809,-0.3852077684545727,0.017707630171796662,0.3076103467880049,72.0720496254037,29.64761196443869,0.20145769931318452,6,0.09249997138977051,0.13625001907348633,0.12250006198883057,-0.3899999260902405,-0.24499988555908203,2,-0.07250755700473066,-1.0425499967534575,3.130000114440918,2.28888926564928,3.2249999046325684,19.000023841880648,3.297499895095825,-0.07250755700473066
3239,2009-06-25,3.309999942779541,3.3875000476837163,3.259999990463257,3.315000057220459,92502.0,0.0,-1.4285720773293575,-0.033334128062688255,28.010454473509057,34.118314287305246,0.03291752689363703,0.21918618741863227,0.025592372231466598,-0.3030940615848188,28.513072612728372,0.12750005722045943,-0.050978358287914194,-0.1763750672340394,-0.5874023035548848,0.23465216908680597,-0.3818886853944621,0.02913855092638329,0.27715372311970166,72.0720496254037,33.39975313383241,0.2055136181604226,6,0.05750000476837158,0.13625001907348633,0.08375006914138794,-0.3899999260902405,-0.21000003814697266,3,-0.07552870221202024,-1.7941197507541893,3.309999942779541,-1.0425499967534575,3.130000114440918,2.28888926564928,3.2249999046325684,-0.07552870221202024
3240,2009-06-26,3.4100000858306885,3.4124999046325684,3.3499999046325684,3.3499999046325684,69486.0,0.030211524102678133,-1.0833270417509409,-11.999761586877742,35.853655132630536,32.595953764569444,-0.1108801580290506,0.12230641083862981,-0.06216018628936748,-0.4028753667646723,27.75825373736136,0.10249996185302734,-0.0999784659830425,-0.07437492609024066,-0.4865351118766088,0.3377852596961275,-0.2804550189834245,0.1317051668029432,0.14852435382034912,99.16672693359484,60.88500674887402,0.206080092893184,6,-0.13250017166137695,0.03624987602233887,-0.05250006914138794,-0.49000006914138794,-0.25,4,-0.11436952935124911,-1.4285720773293575,3.309999942779541,-1.7941197507541893,3.309999942779541,-1.0425499967534575,3.130000114440918,-0.11436952935124911
3241,2009-06-29,3.509999990463257,3.559999942779541,3.3824999332427983,3.4200000762939453,130458.0,0.029325484491361298,-1.1515126556763122,1.4999940395535227,42.30768566881512,32.29522581710077,-0.21639154594995746,0.019153691022018027,-0.14898154461370572,-0.5020727172736255,26.633766429216898,0.17750000953674272,-0.14503127486685496,0.02824997901916504,-0.38248143591439154,0.4389813939527216,-0.17711572844761303,0.2336156864859431,-0.40000009536743164,88.63637595137128,49.909615957784,0.20536570746677826,6,-0.17500007152557373,-0.06375002861022949,-0.1549999713897705,-0.5899999737739563,-0.33249998092651367,0,-0.1396011426974597,-1.0833270417509409,3.4100000858306885,-1.4285720773293575,3.309999942779541,-1.7941197507541893,3.309999942779541,-0.1396011426974597
3242,2009-06-30,3.4500000476837163,3.5450000762939453,3.4500000476837163,3.5199999809265137,123690.0,-0.017094000838336676,-1.7142891202686856,-0.7777777777777728,37.58389190150996,32.104013039205846,-0.15593759814501462,0.06350760193909055,-0.07510022470724165,-0.4416109694227148,25.04555771606566,0.09500002861022905,-0.18336694476578952,-0.019749963283538285,-0.41871873416728755,0.379218807600211,-0.2192343487254127,0.17973442215833613,-0.3310001516342167,73.17074730877667,36.347167364528445,0.19948438544187452,6,-0.11500012874603316,-0.0037500858306889207,-0.09500002861022994,-0.5300000309944157,-0.17000007629394576,1,-0.1188406029460658,-1.1515126556763122,3.509999990463257,-1.0833270417509409,3.4100000858306885,-1.4285720773293575,3.309999942779541,-0.1188406029460658
3243,2009-07-01,3.4300000667572017,3.509999990463257,3.4200000762939453,3.452500104904175,155989.0,-0.00579709584060506,-3.2352881778096916,0.3214294229243172,38.26879157255735,31.91761438468756,-0.12169248116424036,0.06975714155377721,-0.04043970979949796,-0.42102128509608594,23.24281966455242,0.08999991416931152,-0.1941459202554512,-0.02874994277954146,-0.4188258720079916,0.3613259864489087,-0.22378790739376653,0.1662880218346836,-0.30218016977310125,56.6667011049112,19.595190509890507,0.19503796461422512,7,-0.0950001478195186,0.01624989509582564,-0.1175000667572017,-0.5100000500679012,-0.11000013351440341,2,-0.11370265227804754,-1.7142891202686856,3.4500000476837163,-1.1515126556763122,3.509999990463257,-1.0833270417509409,3.4100000858306885,-0.11370265227804754
3244,2009-07-02,3.359999895095825,3.4024999141693115,3.3299999237060547,3.400000095367432,57423.0,-0.020408212915154933,2.2222334073316627,1.7777836646462781,38.356156926921095,32.345752502548,-0.040686086873853,0.1190848710363328,0.04274271947392716,-0.35123165107332577,21.147043549176946,0.10000014305114702,-0.1978662416279997,-0.08175010681152362,-0.4569065918272761,0.2934063782042289,-0.26932834931939986,0.10582813569635263,-0.22353639719581597,13.04346473996828,-25.509923553712575,0.18757824250787636,7,-0.023749947547912598,0.08625006675720215,-0.021249890327453613,-0.43999987840652466,-0.027499914169311523,3,-0.08779757353741013,-3.2352881778096916,3.4300000667572017,-1.7142891202686856,3.4500000476837163,-1.1515126556763122,3.509999990463257,-0.08779757353741013
3245,2009-07-03,3.2925000190734863,3.3424999713897705,3.25,3.3424999713897705,54351.0,-0.020089249443388413,2.700002384188065,1.2499925494566926,44.32717127039011,34.94460708040359,0.02908898950428007,0.1603489710916599,0.1219451515365213,-0.28417728726048974,18.866456777152862,0.1099998950958252,-0.18968762703653086,-0.1273749828338624,-0.4822340405971759,0.2274840749294511,-0.30480451171551914,0.05005454604779436,-0.1475657922758864,13.709686102655368,-28.16497448120213,0.17742952888165683,7,0.047499895095825195,0.15374994277954102,0.06875002384185791,-0.3725000023841858,0.10750007629394576,4,-0.0584662455051671,2.2222334073316627,3.359999895095825,-3.2352881778096916,3.4300000667572017,-1.7142891202686856,3.4500000476837163,-0.0584662455051671
3246,2009-07-06,3.1549999713897705,3.2950000762939453,3.119999885559082,3.2950000762939453,94792.0,-0.04176159358760112,1.5000008514942873,2.8000047683761293,40.87590952946019,37.30963834932106,0.17390309687882644,0.268701987148698,0.2633436882907665,-0.1479268307836792,17.214690449184324,0.17500019073486328,-0.1855656276977209,-0.23762502670288077,-0.585545466194632,0.11029541278887045,-0.41158524644875616,-0.06366480695700538,0.4049999713897705,8.235310617195301,-34.93742070343055,0.1739602197458756,7,0.18499994277954102,0.29124999046325684,0.2600000500679016,-0.23499995470046997,0.2650001049041748,0,0.0015848223411283335,2.700002384188065,3.2925000190734863,2.2222334073316627,3.359999895095825,-3.2352881778096916,3.4300000667572017,0.0015848223411283335
3247,2009-07-07,3.1475000381469727,3.2799999713897705,3.130000114440918,3.164999961853028,88158.0,-0.0023771579432040335,-4.714305177111717,0.12499936137928767,44.210529221723576,38.86602729972411,0.20578716705182387,0.2469227437008712,0.2726398724078969,-0.14428752794964073,15.473660616381068,0.14999985694885254,-0.17939813179411734,-0.21849995851516724,-0.5551412653284586,0.11814134829812417,-0.38682061192181294,-0.05017930510852153,0.403699903488159,7.051319279682647,-37.33224160072382,0.1683206534066457,7,0.19249987602233887,0.2987499237060547,0.30562496185302734,-0.22750002145767212,0.3424999713897705,1,0.009531364901089079,1.5000008514942873,3.1549999713897705,2.700002384188065,3.2925000190734863,2.2222334073316627,3.359999895095825,0.009531364901089079
3248,2009-07-08,3.0350000858306885,3.1600000858306885,3.009999990463257,3.1600000858306885,219052.0,-0.035742637316222625,1.4000015258789062,7.142888283378565,39.2434946073407,40.11414287014985,0.30751454111473153,0.32135849158649465,0.38872845455218163,-0.03426585430468965,13.8151519008617,0.15000009536743164,-0.15775483827069214,-0.2963749170303345,-0.6186059283526113,0.025856094291942355,-0.4574904226914729,-0.13525941136919606,0.5075758546829223,6.369452287117984,-38.94130012580834,0.16111550566113853,7,0.24999988079071045,0.3612499237060547,0.4649999141693115,-0.11500006914138794,0.5149998664855953,2,0.08072483645153672,-4.714305177111717,3.1475000381469727,1.5000008514942873,3.1549999713897705,2.700002384188065,3.2925000190734863,0.08072483645153672
3249,2009-07-09,3.0299999713897705,3.059999942779541,3.0299999713897705,3.057499885559082,82363.0,-0.001647484118455722,-1.181822910796494,0.2199993133544922,36.982967974631784,40.23962207481665,0.3001877297876203,0.2894130882251993,0.3950764345027338,-0.032277267936048126,12.48406373129316,0.029999971389770508,-0.12433496257034227,-0.26850003004074097,-0.5713261913073184,0.0343261312258365,-0.4199131106740297,-0.11708694940745223,0.49127293112182624,6.015032202643614,-38.75210239262306,0.1514130806332888,7,0.2549999952316284,0.36625003814697266,0.47437506914138794,-0.10999995470046997,0.5174999237060547,3,0.09570955927105618,1.4000015258789062,3.0350000858306885,-4.714305177111717,3.1475000381469727,1.5000008514942873,3.1549999713897705,0.09570955927105618
3250,2009-07-10,3.0,3.0299999713897705,2.9600000381469727,3.0299999713897705,88930.0,-0.009900980750178201,3.6666666666666665,1.090911455398247,38.5786810631197,39.825288229739385,0.2971628999772027,0.2856203334849323,0.4261034591804851,-0.00453581860675234,11.780715240724017,0.06999993324279785,-0.11231180629833837,-0.2677500009536744,-0.5599688244716763,0.024468822564327475,-0.41385941271267557,-0.12164058919467324,0.500821986029663,11.9402857606477,-32.736694899474756,0.14610941175900102,7,0.252500057220459,0.3712500333786011,0.5112500190734863,-0.07999998331069946,0.5174999237060547,4,0.11083332697550463,-1.181822910796494,3.0299999713897705,1.4000015258789062,3.0350000858306885,-4.714305177111717,3.1475000381469727,0.11083332697550463
3251,2009-07-13,3.0499999523162837,3.0899999141693115,2.9549999237060547,2.990000009536743,94816.0,0.016666650772094505,-1.0769211018596634,-1.9999999999999851,45.74467140713909,40.732041508142615,0.19562163415773481,0.2192983494341787,0.37708798177338254,-0.05524910017556728,12.486196809783795,0.13499999046325684,-0.09737779013679493,-0.20025004148483339,-0.5009199024318503,0.10041981946218348,-0.3505849719583418,-0.04991511101132495,0.4183727168404179,29.230773745203066,-19.255872314152725,0.15033493047350852,7,0.18250000476837203,0.31624996662139937,0.47750008106231734,-0.0637499094009395,0.529999971389771,0,0.11475414705673859,3.6666666666666665,3.0,-1.181822910796494,3.0299999713897705,1.4000015258789062,3.0350000858306885,0.11475414705673859
3252,2009-07-14,3.1475000381469727,3.184999942779541,3.057499885559082,3.0699999332427983,85649.0,0.031967241755739506,-1.487801133707204,1.2916696469017497,40.52478774492467,40.98270774951676,0.056657549546415886,0.11219248032087492,0.27076473770104226,-0.15386082688529523,13.147155219666509,0.13499999046325728,-0.09624734564264914,-0.0929999589920043,-0.3937210157565776,0.20772109777256897,-0.24336048737429117,0.057360569390282556,0.27980281137367724,83.69569499010045,36.614753401019385,0.15036052838228672,7,0.03124988079071045,0.2099999189376831,0.39937496185302734,-0.1549999713897705,0.42249989509582564,1,0.08657665920391899,-1.0769211018596634,3.0499999523162837,3.6666666666666665,3.0,-1.181822910796494,3.0299999713897705,0.08657665920391899
3253,2009-07-15,3.2074999809265137,3.227499961853028,3.1050000190734863,3.1475000381469727,102159.0,0.019062729802178158,1.4500011920940195,0.7741917621108828,44.41417113230503,41.65582043900387,-0.04271510699723535,0.05086234279149293,0.20140919348943953,-0.21331750993636867,13.087291600244495,0.12249994277954146,-0.11041226455953002,-0.03050001859664908,-0.3314572580470112,0.27045722085371304,-0.18097863832183014,0.11997860112853198,0.18201863452896871,92.66055848560025,46.727390826178436,0.15047861972518098,7,-0.058750033378601074,0.1499999761581421,0.3425000309944153,-0.1174999475479126,0.37000012397766113,2,0.08807483407330441,-1.487801133707204,3.1475000381469727,-1.0769211018596634,3.0499999523162837,3.6666666666666665,3.0,0.08807483407330441
3254,2009-07-16,3.002500057220459,3.115000009536743,3.0,3.115000009536743,526335.0,-0.06391268119254634,1.044445480535499,-1.8750009934116936,30.07334433129114,40.072061890215096,0.11872577371425352,0.24810549098963186,0.39617099766967634,-0.009878988808499578,13.236747110752933,0.20749998092651367,-0.12089680476085674,-0.2224999427795411,-0.5409542543356425,0.09595436877656027,-0.38172709855759157,-0.06327278700149064,0.352257062895069,17.43123921648226,-20.86901762168805,0.1592271557780506,7,0.12249994277954102,0.34999990463256836,0.54749995470047,0.13999998569488525,0.5874998569488525,3,0.18234800488319336,1.4500011920940195,3.2074999809265137,-1.487801133707204,3.1475000381469727,-1.0769211018596634,3.0499999523162837,0.18234800488319336
3255,2009-07-17,3.0499999523162837,3.0799999237060547,3.0174999237060547,3.0174999237060547,141764.0,0.015820114634667926,-2.8461504603308514,-0.2888892656492684,26.288652698775962,38.45125557569463,0.03711255048511619,0.1909003722762046,0.33893503374169454,-0.05939845148783496,12.905052923143446,0.0774998664855957,-0.1325480649134665,-0.1626250505447393,-0.4883690334589268,0.1631189323694482,-0.32549704200183305,0.00024694091235444304,0.2727765920864864,34.862390939920054,2.8083076729449843,0.16287199145709366,7,0.06749999523162886,0.27499997615814253,0.5093750357627873,0.18250012397766158,0.6500000953674325,4,0.16311473788769115,1.044445480535499,3.002500057220459,1.4500011920940195,3.2074999809265137,-1.487801133707204,3.1475000381469727,0.16311473788769115
3256,2009-07-20,3.0799999237060547,3.119999885559082,3.067500114440918,3.0799999237060547,179574.0,0.009836056347144462,-3.2000457770656903,0.0,30.319138547853015,36.90776772304235,-0.00519085899818883,0.15755849002317834,0.3033765992974038,-0.09286075848948716,12.44284174425616,0.0699999332427983,-0.14069111511552235,-0.1253750801086424,-0.45637148655323667,0.20562132633595187,-0.29087328333093954,0.040123123113654735,0.21335449104097837,35.164807525434746,7.968357743575908,0.16549820322229716,7,0.011250019073486328,0.21000003814697266,0.46500009298324585,0.15250015258789062,0.6400001049041748,0,0.14204545806402868,-2.8461504603308514,3.0499999523162837,1.044445480535499,3.002500057220459,1.4500011920940195,3.2074999809265137,0.14204545806402868
3257,2009-07-21,3.122499942779541,3.125,3.0824999809265137,3.0824999809265137,62413.0,0.013798707833196255,-1.125002980235081,100.0,34.02596521144203,36.32804223460916,-0.05767524682809455,0.1206537471964042,0.25182882079462177,-0.13972882729688063,11.941390895467922,0.04500007629394531,-0.15380300572744865,-0.08250005245208758,-0.4138728078328682,0.248872702928693,-0.2481864301424781,0.08318632523830294,0.14378611268421393,53.84613772317021,29.122614313828002,0.16568637769039032,7,-0.03125,0.13499999046325684,0.3787500858306885,0.11250007152557373,0.5575001239776607,1,0.1465172103475727,-3.2000457770656903,3.0799999237060547,-2.8461504603308514,3.0499999523162837,1.044445480535499,3.002500057220459,0.1465172103475727
3258,2009-07-22,3.0699999332427983,3.125,3.032500028610229,3.125,72799.0,-0.01681345412291957,2.3636312405987496,-1.3750029802350698,34.65608171931895,36.069499317352175,0.00034821716835953254,0.16258760831768448,0.3004484845634847,-0.0910283885677079,12.648483435138875,0.09249997138977095,-0.15410474911300698,-0.12300006151199305,-0.455742277780363,0.20974215475637692,-0.28937116964617804,0.04337104662219193,0.17138323168034075,55.99994659423864,28.568009425562032,0.16637110813418501,7,0.02125000953674272,0.18749999999999956,0.3937500715255733,0.19125008583068803,0.5299999713897701,2,0.16286645305293446,-1.125002980235081,3.122499942779541,-3.2000457770656903,3.0799999237060547,-2.8461504603308514,3.0499999523162837,0.16286645305293446
3259,2009-07-23,3.059999942779541,3.0999999046325684,3.039999961853028,3.0999999046325684,89335.0,-0.003257325954627799,1.9999999999999778,0.7272711509534623,36.90140133740092,35.88313490338342,0.016820031707962535,0.16116070561971974,0.3133836710888396,-0.08320822265614769,13.393788134281031,0.05999994277954057,-0.15953879720559794,-0.12050005197525016,-0.4535189680815015,0.21251886413100118,-0.2870095100283758,0.046009406077875514,0.15847256284623112,39.534873405368955,9.938906923309709,0.16650945805312567,7,0.03125,0.19749999046325684,0.3756250739097595,0.23625004291534424,0.5850000381469727,3,0.1691177032031459,2.3636312405987496,3.0699999332427983,-1.125002980235081,3.122499942779541,-3.2000457770656903,3.0799999237060547,0.1691177032031459
3260,2009-07-24,3.0199999809265137,3.0824999809265137,3.0,3.0824999809265137,135433.0,-0.01307188320294328,1.6399993896484375,1.5625014901175405,41.455693814906844,35.406581837579836,0.06700123452508322,0.17965579452471747,0.35551156778588133,-0.04173086358131428,14.452849314045446,0.08249998092651367,-0.1503832595888266,-0.14100000858306894,-0.46292433815056633,0.18092432098442846,-0.3019621733668174,0.019962156200679537,0.1773947181456812,15.999984741210938,-15.624709089568068,0.1609621647837487,7,0.09375,0.23749995231628418,0.4143750071525574,0.2825000286102295,0.5899999141693115,4,0.18874170094131126,1.9999999999999778,3.059999942779541,2.3636312405987496,3.0699999332427983,-1.125002980235081,3.122499942779541,0.18874170094131126
3261,2009-07-27,3.0199999809265137,3.0999999046325684,3.015000104904175,3.039999961853028,53594.0,0.0,-4.6667037543313095,0.31999969482422586,41.8530293030985,35.554164232932486,0.06961944485869553,0.14868728285561073,0.3542983937064088,-0.036526104234963164,14.994399504951195,0.08499979972839355,-0.13780634022187188,-0.11650000810623151,-0.3987252084555504,0.16572519224308735,-0.25761260828089094,0.02461259206842792,0.15800313611639005,15.999984741210938,-17.959231670723426,0.14111260017465937,7,0.09375,0.23749995231628418,0.40562498569488525,0.2850000858306885,0.5675001144409184,0,0.2251655864410249,1.6399993896484375,3.0199999809265137,1.9999999999999778,3.059999942779541,2.3636312405987496,3.0699999332427983,0.2251655864410249
3262,2009-07-28,3.039999961853028,3.0499999523162837,2.977499961853028,3.009999990463257,96279.0,0.006622510282393579,1.9000023841880807,-1.499999999999989,50.36230995183602,36.21506854621371,0.03661769653592506,0.10160558051924085,0.3321643048853624,-0.049515555021915514,15.652861062791123,0.07249999046325595,-0.12430413031818022,-0.07600002288818297,-0.3192099246886366,0.16720987891227068,-0.19760497378841002,0.04560492801204408,0.12016289972292782,42.37287039731044,4.7203399876610135,0.12160495090022691,7,0.011250019073485884,0.21749997138977006,0.39687502384185747,0.26500010490417436,0.5599999427795406,1,0.2236842352927888,-4.6667037543313095,3.0199999809265137,1.6399993896484375,3.0199999809265137,1.9999999999999778,3.059999942779541,0.2236842352927888
3263,2009-07-29,3.039999961853028,3.047499895095825,3.009999990463257,3.0299999713897705,60600.0,0.0,2.000009536797734,0.3333333333333432,50.72992662621558,38.510244356760865,0.01157654883859971,0.07472062696590909,0.32829370514395473,-0.039479930995753865,16.576412661642138,0.03749990463256836,-0.12293784650795292,-0.05650001764297441,-0.251458834059044,0.1384587987730952,-0.1539794258510092,0.04097939056506039,0.10374986469333569,51.02043199520456,8.979072243115098,0.09747940820803477,7,0.011250019073485884,0.21749997138977006,0.3981249928474422,0.26500010490417436,0.4950001239776607,2,0.2105263529391832,1.9000023841880807,3.039999961853028,-4.6667037543313095,3.0199999809265137,1.6399993896484375,3.0199999809265137,0.2105263529391832
3264,2009-07-30,3.065000057220459,3.0799999237060547,3.009999990463257,3.0125000476837163,136236.0,0.008223715684585908,-1.4347750370066301,5.250005960469885,54.779417178623945,41.675884854521755,-0.00405165803991725,0.027918089449925798,0.2997143065930352,-0.053718126553142564,17.81915794788072,0.06999993324279785,-0.12335018698127076,-0.01674993038177508,-0.16736359428425773,0.13386373352070757,-0.09205676233301663,0.05855690156946647,0.06364977709867992,71.428682644287,24.52306682242053,0.07530683195124134,7,-0.013750076293945312,0.19249987602233887,0.35937488079071045,0.3049999475479126,0.44499993324279785,3,0.17455133358049002,2.000009536797734,3.039999961853028,1.9000023841880807,3.039999961853028,-4.6667037543313095,3.0199999809265137,0.17455133358049002
3265,2009-07-31,3.0999999046325684,3.0999999046325684,3.039999961853028,3.0899999141693115,86475.0,0.011419199595007257,10.999999999999911,0.19047597422355192,53.75939647448689,44.28035795748107,-0.034881281418497334,-0.02344485538306884,0.26146805980436705,-0.07668526680783172,18.526305866895804,0.05999994277954057,-0.13202487996426626,0.02787492275238046,-0.08620347027130304,0.14195331577606396,-0.029164273759461068,0.08491411926422199,0.01475793683752391,100.0,48.757717754019424,0.05703919651184164,7,-0.04874992370605469,0.1575000286102295,0.3068750500679016,0.2700001001358032,0.43000006675720215,4,0.17580648163230905,-1.4347750370066301,3.065000057220459,2.000009536797734,3.039999961853028,1.9000023841880807,3.039999961853028,0.17580648163230905
3266,2009-08-03,3.1600000858306885,3.1675000190734863,3.0899999141693115,3.0999999046325684,70052.0,0.01935489775611199,1.0666681501591047,6.0000238418806475,50.996020023366924,46.16591960325051,-0.09201656903595001,-0.08753942571673967,0.19796520510546767,-0.12386234163242182,18.27337909336228,0.0775001049041748,-0.1047928519666681,0.08762509822845477,-0.027237243900116948,0.20248744035702648,0.030193927164169132,0.1450562692927404,-0.2050001621246338,96.05266790309666,46.894874263612245,0.057431171064285795,8,-0.08750009536743164,0.09749984741210938,0.20187485218048096,0.2099999189376831,0.30999994277954057,0,0.14240499906405613,10.999999999999911,3.0999999046325684,-1.4347750370066301,3.065000057220459,2.000009536797734,3.039999961853028,0.14240499906405613
3267,2009-08-04,3.177500009536743,3.190000057220459,3.109999895095825,3.1800000667572017,59043.0,0.005537950389471025,6.111113465858518,-0.041667494506447765,47.43589900340999,47.58589930148285,-0.11275127545063501,-0.10822535978708014,0.17677136209765631,-0.12714959692366534,17.931937846975295,0.08000016212463379,-0.0758109880468143,0.10362502336502066,-0.016050807101418485,0.2233008538314598,0.04378710813180087,0.16346293859824046,-0.21825008392333967,93.05553164012053,47.35985961650127,0.05983791523321958,8,-0.09375,0.07249999046325684,0.21312493085861206,0.19249999523162842,0.37249994277954057,1,0.12903228468926553,1.0666681501591047,3.1600000858306885,10.999999999999911,3.0999999046325684,-1.4347750370066301,3.065000057220459,0.12903228468926553
3268,2009-08-05,3.2799999713897705,3.2799999713897705,3.1800000667572017,3.190000057220459,266833.0,0.032258052413970395,1.222222222222232,-35.99914171276627,78.75647745201856,52.236463314218135,-0.2037573340221157,-0.2017745227412311,0.07096702438645508,-0.21441714438279025,17.020498922814678,0.10249996185302734,-0.05066335902250518,0.19387499094009408,0.04448609517287094,0.3432638867073172,0.11918054305648251,0.26856943882370565,-0.3115200405120846,100.0,48.6335018731951,0.07469444788361154,8,-0.15125000476837158,-0.047500014305114746,0.11062496900558472,0.09000003337860107,0.26999998092651323,2,0.09756095610793869,6.111113465858518,3.177500009536743,1.0666681501591047,3.1600000858306885,10.999999999999911,3.0999999046325684,0.09756095610793869
3269,2009-08-06,3.3199999332427983,3.3624999523162837,3.25,3.2799999713897705,124328.0,0.012195110427418498,-1.2500011920940235,0.44444444444444936,78.42105633003968,56.34372581589956,-0.22685387746319963,-0.2307659412473706,0.0271728205915025,-0.2397155607599184,16.283670831104065,0.11249995231628374,-0.030312533899943706,0.21937495470047041,0.03969780074378404,0.3990521086571568,0.12953637772212723,0.3092135316788136,-0.3328287999343873,86.82169912239806,31.989163674595503,0.08983857697834327,8,-0.14999997615814253,-0.1412500143051152,0.07062500715255693,0.050000071525573286,0.28500008583068803,3,0.06475908340693537,1.222222222222232,3.2799999713897705,6.111113465858518,3.177500009536743,1.0666681501591047,3.1600000858306885,0.06475908340693537
3270,2009-08-07,3.3324999809265137,3.390000104904175,3.212500095367432,3.317500114440918,158566.0,0.0037650746792352585,1.730766973553894,0.3749970197649149,77.59563581938346,60.31512653993122,-0.2127355196489109,-0.22880991070110834,0.011187335818704902,-0.23605467091279309,15.029050377736047,0.17750000953674272,-0.00538546465833889,0.21525000333785993,0.014482399055228523,0.41601760762049134,0.11486620119654445,0.3156338054791754,-0.31530254209747266,80.8333041933033,22.54163841048529,0.10038380214131568,8,-0.1487499475479126,-0.15999996662139893,0.0587499737739563,0.08000004291534424,0.2625000476837154,4,0.05326331899554693,-1.2500011920940235,3.3199999332427983,1.222222222222232,3.2799999713897705,6.111113465858518,3.177500009536743,0.05326331899554693
3271,2009-08-10,3.400000095367432,3.400000095367432,3.25,3.3499999046325684,77236.0,0.02025509822273186,4.999980926586343,3.333375719235812,78.75648794911632,63.470035206295705,-0.24659622483611265,-0.2832677371803327,-0.06271248523286177,-0.28540022309921875,14.254179040448594,0.15000009536743208,0.02026430514762456,0.26525011062622106,0.03094877288824671,0.4995514483641954,0.1480994417572341,0.382400779495208,-0.3455223899308777,100.0,39.44630579964435,0.11715066886898706,8,-0.19500005245208785,-0.22250008583068892,-0.006875157356262651,0.03499996662139848,0.2549998760223384,0,0.03823525658115878,1.730766973553894,3.3324999809265137,-1.2500011920940235,3.3199999332427983,1.222222222222232,3.2799999713897705,0.03823525658115878
3272,2009-08-11,3.4200000762939453,3.4300000667572017,3.390000104904175,3.400000095367432,110300.0,0.005882347166332069,1.0000000000000222,0.3999980926586307,88.88890066264455,67.70992121034337,-0.2313539035937242,-0.29703510107829567,-0.09312205611589253,-0.28550799214163636,14.283718178919447,0.0399999618530269,0.045649841368980315,0.27162508964538556,0.004770687221397285,0.5384794920693738,0.13819788843339165,0.4050522908573795,-0.3240596840656855,96.00000381469744,33.42983540924684,0.13342720121199408,8,-0.20000004768371582,-0.2275000810623169,-0.02687513828277588,0.039999961853027344,0.3149998188018799,1,0.014619868772186129,4.999980926586343,3.400000095367432,1.730766973553894,3.3324999809265137,-1.2500011920940235,3.3199999332427983,0.014619868772186129
3273,2009-08-12,3.490000009536743,3.490000009536743,3.3875000476837163,3.4200000762939453,113080.0,0.020467816281060536,1.9285731315628907,3.5000000000000777,92.15687007823402,71.86297153252225,-0.2579328902809914,-0.36341833343098706,-0.17164328155582886,-0.3367631023239719,14.79506020133205,0.1024999618530269,0.07499568129252898,0.3275000214576722,0.02057122105677278,0.6344288218585716,0.1740356212572225,0.4809644216581219,-0.34729126287443135,100.0,33.09020044625879,0.15346440020044977,8,-0.2250000238418579,-0.26750004291534424,-0.09687507152557373,-0.028749942779541016,0.62499976158142,2,0.017191960634838077,1.0000000000000222,3.4200000762939453,4.999980926586343,3.400000095367432,1.730766973553894,3.3324999809265137,0.017191960634838077
3274,2009-08-13,3.5499999523162837,3.5899999141693115,3.477499961853028,3.494999885559082,263975.0,0.017191960634838077,-1.5000013245489396,0.7857159887057542,92.98246201092292,76.2210899254596,-0.27032859117521424,-0.400849640914577,-0.24125489705867986,-0.3775588617278052,14.960283796834528,0.11249995231628374,0.09904573271788575,0.36012496948242134,0.01767449419973177,0.7025754447651109,0.18889973184107633,0.5313502071237663,-0.3517246035940631,89.40397852905443,15.391237856245127,0.1712252376413448,8,-0.2100000381469722,-0.27750003337860063,-0.2093749642372127,-0.07499992847442583,0.7799999713897718,3,0.0,1.9285731315628907,3.490000009536743,1.0000000000000222,3.4200000762939453,4.999980926586343,3.400000095367432,0.0
3275,2009-08-14,3.547499895095825,3.5699999332427983,3.502500057220459,3.5699999332427983,149887.0,-0.0007042414800111363,4.999978807273147,-0.40909110613082933,99.53050571152392,81.61381055747705,-0.2209057114968047,-0.3785769494370239,-0.2495608720255733,-0.35902729602063266,15.134436280743447,0.06749987602233931,0.1258056214973311,0.332749915122986,-0.03802418326156243,0.7035240135075345,0.1473628659307118,0.5181369643152602,-0.27871412459312817,87.49999123460886,5.895017128983326,0.1853870491922743,8,-0.19749999046325684,-0.2749999761581421,-0.20687490701675415,-0.07249987125396729,0.6000001430511483,4,0.01620863303115283,-1.5000013245489396,3.5499999523162837,1.9285731315628907,3.490000009536743,1.0000000000000222,3.4200000762939453,0.01620863303115283
3276,2009-08-17,3.5174999237060547,3.5899999141693115,3.5,3.5799999237060547,146723.0,-0.008456651804625404,1.1818166054966333,2.7777730682829103,94.00921152671393,86.78862306006636,-0.15071020137675806,-0.3310954635330834,-0.22997119537605748,-0.31476389415821604,15.686483717639387,0.08999991416931152,0.14970904360715576,0.2808749437332154,-0.1076251247955895,0.6693750122620203,0.08662490946881274,0.4751249779976181,-0.19089560734336697,64.19751196803179,-21.44597532627469,0.19425003426440257,8,-0.13249993324279785,-0.24500000476837158,-0.20562487840652466,-0.06749987602233887,0.6624999046325684,0,0.02203272397587419,4.999978807273147,3.547499895095825,-1.5000013245489396,3.5499999523162837,1.9285731315628907,3.490000009536743,0.02203272397587419
3277,2009-08-18,3.5799999237060547,3.5999999046325684,3.559999942779541,3.559999942779541,68622.0,0.017768301735782144,-3.0,-0.31999969482421875,94.6280946139472,88.55213607805842,-0.1677522727508487,-0.3768865061811306,-0.3017251145746829,-0.36488729790240537,16.332584617292735,0.08249998092651367,0.17659107987681466,0.32049994468688947,-0.09279107210514725,0.7337909614789262,0.11385443629087089,0.527145453082908,-0.2059843997381745,90.58823793404831,0.5418205325845946,0.2066455083960184,8,-0.1737499237060547,-0.29124999046325684,-0.28062498569488525,-0.13249993324279785,0.5999999046325684,1,0.02094973443632786,1.1818166054966333,3.5174999237060547,4.999978807273147,3.547499895095825,-1.5000013245489396,3.5499999523162837,0.02094973443632786
3278,2009-08-19,3.5699999332427983,3.650000095367432,3.5074999332427983,3.630000114440918,170471.0,-0.0027932934850188884,1.8499991655361416,-3.0000119209403016,92.79660588877826,90.14941936236272,-0.12548592241937717,-0.34520603600688515,-0.3028173377106258,-0.3447185284651382,16.475845612418134,0.1425001621246338,0.20422114253466628,0.28549995422363317,-0.1398407540112574,0.7108406624585237,0.07282960010618789,0.49817030834107845,-0.15078753314198057,53.62313031603914,-37.17641352835652,0.2126703541174453,8,-0.1387498378753662,-0.25624990463256836,-0.30187499523162886,-0.12249994277954146,0.6825001239776607,2,0.04621847757379349,-3.0,3.5799999237060547,1.1818166054966333,3.5174999237060547,4.999978807273147,3.547499895095825,0.04621847757379349
3279,2009-08-20,3.577500104904175,3.6475000381469727,3.5425000190734863,3.615000009536743,55113.0,0.002100888459839245,1.0487816224564799,0.6249965230728929,92.44444425606454,91.79928696643839,-0.10350289189335937,-0.328806631129297,-0.3202617521227147,-0.3389890697530955,16.626848609735045,0.10500001907348633,0.23653574120954302,0.2671251177787779,-0.16364002704962832,0.6978902626071841,0.05174254536457479,0.482507690192981,-0.1121301657500342,51.66670375397746,-36.400582210840355,0.21538257241420317,8,-0.12750005722045898,-0.26375007629394487,-0.3243751525878906,-0.13000011444091797,0.6474997997283936,3,0.15024448649971056,1.8499991655361416,3.5699999332427983,-3.0,3.5799999237060547,1.1818166054966333,3.5174999237060547,0.15024448649971056
3280,2009-08-21,3.5899999141693115,3.595000028610229,3.5499999523162837,3.595000028610229,14810.0,0.0034940066802517933,16.999618539007585,0.13333672418395875,91.7475669724908,93.24274019125778,-0.08452366821949031,-0.3124325395617431,-0.340428335034173,-0.3415650224121256,16.527347411306465,0.04500007629394531,0.24502846438443715,0.2511249303817751,-0.17413804878830108,0.6763879095518512,0.03849344079673678,0.4637564199668134,-0.08770394377251245,59.99990463262882,-25.93957572084684,0.2126314895850381,8,-0.07124984264373735,-0.2762498855590816,-0.35124993324279785,-0.1424999237060547,0.8100001811981201,4,0.20612814128937718,1.0487816224564799,3.577500104904175,1.8499991655361416,3.5699999332427983,-3.0,3.5799999237060547,0.20612814128937718
3281,2009-08-24,3.7000000476837163,3.7374999523162837,3.5499999523162837,3.5899999141693115,152250.0,0.030640706446885213,1.0270276539862406,-21.999523173757527,93.00411296525971,93.69998600265949,-0.16482689246978888,-0.3888112773403516,-0.45004395302783706,-0.4399029581628575,16.94564370658957,0.1875,0.255580584500235,0.32712506055831936,-0.09952428311861139,0.7537744042352501,0.11380038871985398,0.5404497323967847,-0.1681632522927905,83.69569499010076,-1.2881478254747947,0.21332467183846526,8,-0.13750004768371626,-0.3425000905990605,-0.47875010967254683,-0.25250005722045943,0.5074999332427974,0,0.12094594180975826,16.999618539007585,3.5899999141693115,1.0487816224564799,3.577500104904175,1.8499991655361416,3.5699999332427983,0.12094594180975826
3282,2009-08-25,3.7200000286102295,3.7300000190734863,3.6475000381469727,3.7100000381469727,145965.0,0.005405400180746867,4.500003973646774,0.09090889386918169,91.90475974223564,93.6719737431041,-0.1539903901443047,-0.3744537443489171,-0.46756540457081286,-0.4492435011782412,17.1354255293023,0.08249998092651367,0.26891700455524514,0.31312503814697257,-0.1101978830425514,0.7364479593364965,0.1014635775522108,0.5247864987417343,-0.17000007629394576,92.39133815007946,8.922478210749404,0.2116614605947619,8,-0.11250007152557373,-0.36250007152557373,-0.5293750762939453,-0.3500000238418579,0.6575000286102295,1,0.12365585919101374,1.0270276539862406,3.7000000476837163,16.999618539007585,3.5899999141693115,1.0487816224564799,3.577500104904175,0.12365585919101374
3283,2009-08-26,3.6800000667572017,3.839999914169312,3.565000057220459,3.740000009536743,272692.0,-0.01075267783478262,1.115385532380021,-6.000000000000044,84.28572077329352,92.70566916114528,-0.09410025726943472,-0.2993984936573635,-0.42276038995581944,-0.39962659555302116,17.561282922091962,0.274999856948853,0.2766287736060118,0.24112507104873604,-0.16168895632683045,0.6439390984243025,0.03971805736095302,0.44253208473651906,0.05749988555908203,46.21851972062921,-35.30497509434131,0.20140701368778322,8,-0.010000109672545943,-0.2712501287460318,-0.5056251287460323,-0.3112500905990596,0.6924998760223393,2,0.13586949796498748,4.500003973646774,3.7200000286102295,1.0270276539862406,3.7000000476837163,16.999618539007585,3.5899999141693115,0.13586949796498748
3284,2009-08-27,3.5999999046325684,3.640000104904175,3.5499999523162837,3.5899999141693115,228496.0,-0.0217391740960291,-1.0000052981956895,-0.16666666666666544,72.573825230592,89.71048244104173,-0.006997604608170782,-0.18684189594410672,-0.3389469074585776,-0.3097782832224176,18.282724560020664,0.13000011444091797,0.2778098734524663,0.13437491655349731,-0.2334346574324866,0.5021844905394812,-0.04952987043949486,0.3182797035464895,0.2400000095367436,17.241365135635625,-61.71039922483316,0.18390478699299198,8,0.0700000524520874,-0.19124996662139848,-0.4256249666213989,-0.23124992847442627,0.7874999046325684,3,0.18125004718701176,1.115385532380021,3.6800000667572017,4.500003973646774,3.7200000286102295,1.0270276539862406,3.7000000476837163,0.18125004718701176
3285,2009-08-28,3.6449999809265137,3.6449999809265137,3.5499999523162837,3.572499990463257,103157.0,0.012500021523900173,1.6206907891491702,7.250005960470162,71.49121155919852,87.20848244465114,-0.04102730346687622,-0.19912783779668164,-0.3806604584757083,-0.3437701990213222,19.262294730635272,0.09500002861022994,0.2707077576733581,0.15212498903274518,-0.18072265278603794,0.4849726308515283,-0.014298831876646378,0.31854880994213675,0.1949999332427983,32.75863486436453,-41.732462201794,0.16642382090939167,8,0.02874994277954146,-0.2362500429153438,-0.47062504291534424,-0.2762500047683716,0.6624999046325684,4,0.1591220649495384,-1.0000052981956895,3.5999999046325684,1.115385532380021,3.6800000667572017,4.500003973646774,3.7200000286102295,0.1591220649495384
3286,2009-08-31,3.609999895095825,3.609999895095825,3.5499999523162837,3.5999999046325684,118248.0,-0.009602218385140304,11.000000000000089,0.1379309210850842,66.23929307498287,84.054171162544,0.009469592888629919,-0.13564070084037905,-0.34037554141954374,-0.2996101041521628,20.969313396441038,0.09500002861022994,0.2521412710604496,0.09462491273880014,-0.20238773048037295,0.3916375559579732,-0.053881408870786185,0.24313123434838646,0.2184000205993657,20.68963816276272,-48.970634720162366,0.14850632160958646,8,0.06375002861022994,-0.20124995708465532,-0.42437493801116943,-0.2412499189376831,0.7950003147125244,0,0.21883662693309747,1.6206907891491702,3.6449999809265137,-1.0000052981956895,3.5999999046325684,1.115385532380021,3.6800000667572017,0.21883662693309747
3287,2009-09-01,3.587500095367432,3.702500104904175,3.5750000476837163,3.5824999809265137,86199.0,-0.006232631684826129,-11.750017881411008,0.5000119209403682,59.0697730122661,80.30674528737596,0.0370403652802187,-0.08521903288414334,-0.3096808025921849,-0.26926551088862594,23.168758028799257,0.12750005722045854,0.2329691916021348,0.0516251087188726,-0.20038406185427116,0.30363427929201636,-0.0743794765676995,0.1776296940054447,0.22976382179260257,12.931085511712375,-50.70652610394634,0.12600458528657196,9,0.10374987125396684,-0.1787501573562622,-0.4018751382827763,-0.21875011920929,0.8550000190734859,1,0.17282226315748184,11.000000000000089,3.609999895095825,1.6206907891491702,3.6449999809265137,-1.0000052981956895,3.5999999046325684,0.17282226315748184
3288,2009-09-02,3.5999999046325684,3.6800000667572017,3.5699999332427983,3.572499990463257,106271.0,0.0034842672983554923,-5.769233026446229,5.499856952126157,55.102035851341704,76.1575887979623,0.032680251656712844,-0.0764349062827474,-0.31947428225464947,-0.27404762282861217,25.21590517491754,0.11000013351440341,0.2192704592897381,0.048124921321869074,-0.17438986284009816,0.2706397054838363,-0.06313247075911432,0.15938231340285247,0.20657345393371607,32.7868211721742,-26.451741157587676,0.11125739208098359,9,0.09500002861022949,-0.17499995231628418,-0.4456249475479126,-0.23124992847442627,0.8899998664855957,2,0.21597227032905875,-11.750017881411008,3.587500095367432,11.000000000000089,3.609999895095825,1.6206907891491702,3.6449999809265137,0.21597227032905875
3289,2009-09-03,3.5350000858306885,3.5999999046325684,3.5199999809265137,3.5799999237060547,103324.0,-0.018055505701051966,-1.1333299424934753,-1.6363628482005843,48.8687950729971,71.39328080912968,0.10171373843221865,0.005795176501139032,-0.25246763876978884,-0.2010309593350712,26.48047499827374,0.07999992370605469,0.19505007012733788,-0.027624905109405518,-0.22196232659498127,0.16671251637617024,-0.12479361585219362,0.06954380563338258,0.26131033648559576,8.219229980364775,-45.48457030414532,0.09716871074278795,9,0.14499986171722412,-0.1100001335144043,-0.3806251287460327,-0.1662501096725464,1.0174996852874756,3,0.23691650257825914,-5.769233026446229,3.5999999046325684,-11.750017881411008,3.587500095367432,11.000000000000089,3.609999895095825,0.23691650257825914
3290,2009-09-04,3.509999990463257,3.539999961853028,3.5,3.5,36272.0,-0.0070721625913502395,-7.000000000000089,-0.22222281091219276,49.315074458463116,66.5389431972634,0.1275898926049459,0.047194643851241835,-0.22893364235571978,-0.16939529448529145,28.075379547851657,0.03999996185302779,0.1722867197599367,-0.06150000095367414,-0.22541908649545306,0.10241908458810478,-0.1434595437245636,0.02045954181721532,0.26973180536964136,4.938264337190806,-45.47853086837025,0.08195954277088946,9,0.15999996662139893,-0.07000005245208696,-0.3556250333786011,-0.14125001430511475,1.0899999141693115,4,0.2499999490558591,-1.1333299424934753,3.5350000858306885,-5.769233026446229,3.5999999046325684,-11.750017881411008,3.587500095367432,0.2499999490558591
3291,2009-09-07,3.5299999713897705,3.5699999332427983,3.490000009536743,3.539999961853028,81897.0,0.005698000279445559,1.2857142857142694,-1.0000000000000444,45.04950845630776,61.33280416549363,0.0904513661396682,0.03945623156578959,-0.2534213375297574,-0.18281554650308962,29.74939699766282,0.07999992370605513,0.1503455285997477,-0.04800001382827768,-0.19243721949002346,0.0964371918334681,-0.12021861665915035,0.024218589002594992,0.22735328077649575,18.82350301248752,-25.41669665416859,0.07221860283087282,9,0.13499999046325684,-0.06500005722045898,-0.37562501430511475,-0.16124999523162842,0.9700000286102295,0,0.22025493497757953,-7.000000000000089,3.509999990463257,-1.1333299424934753,3.5350000858306885,-5.769233026446229,3.5999999046325684,0.22025493497757953
3292,2009-09-08,3.470000028610229,3.5799999237060547,3.4100000858306885,3.572499990463257,98875.0,-0.016997151066808436,1.8936184891341843,10.250005960469752,40.99099679616871,56.522279279146424,0.12433456192960746,0.10898165392297354,-0.19676456709989099,-0.11595912507873907,30.901722938544662,0.1699998378753662,0.12805879439204482,-0.11049995422363335,-0.24479736568726906,0.023797457240002373,-0.1776486599554512,-0.043351248491815486,0.26061789929308476,22.222202599292388,-19.97060738768574,0.0671487057318179,9,0.08625006675720259,0.004999876022339311,-0.3050000667572017,-0.10125005245208696,1.029999971389771,1,0.26945249956455997,1.2857142857142694,3.5299999713897705,-7.000000000000089,3.509999990463257,-1.1333299424934753,3.5350000858306885,0.26945249956455997
3293,2009-09-09,3.5499999523162837,3.577500104904175,3.4749999046325684,3.5125000476837163,67621.0,0.02305473286641302,1.216215519596674,-0.3658528642804538,47.808751316527335,53.770604399805904,0.026770008325134764,0.035528832129414045,-0.2786022282171756,-0.18820850470560702,31.66034177878243,0.10750007629394576,0.09212858402817492,-0.0335000276565558,-0.1618335011467873,0.0948334458336757,-0.09766676440167155,0.03066670908855995,0.14214383453831525,73.68421052631555,31.33940311240019,0.06416673674511567,9,0.006250143051147905,-0.0399999618530269,-0.38312494754791215,-0.18124997615814165,0.9950001239776616,2,0.25140849975006363,1.8936184891341843,3.470000028610229,1.2857142857142694,3.5299999713897705,-7.000000000000089,3.509999990463257,0.25140849975006363
3294,2009-09-10,3.5499999523162837,3.5799999237060547,3.5,3.5799999237060547,36589.0,0.0,4.333333333333333,-0.8000012715690198,46.747969370760764,51.021355267757265,0.021156474186497576,0.03744885436552314,-0.278221195781851,-0.18085828957699412,31.793205482787023,0.07999992370605469,0.05753393780890459,-0.0335000276565558,-0.1618335011467873,0.0948334458336757,-0.09766676440167155,0.03066670908855995,0.10828659041544597,82.35294117647032,40.49643678898056,0.06416673674511567,9,0.006250143051147905,-0.02374994754791171,-0.3693749904632564,-0.18124997615814165,0.967499971389771,3,0.26478868490929264,1.216215519596674,3.5499999523162837,1.8936184891341843,3.470000028610229,1.2857142857142694,3.5299999713897705,0.26478868490929264
3295,2009-09-11,3.6050000190734863,3.630000114440918,3.509999990463257,3.5125000476837163,80413.0,0.015492976759426735,-1.4615388377410166,-3.0833353201566602,41.51785011041761,48.274528271694464,-0.04482847652226907,-0.013726330891602245,-0.3300172127819003,-0.228592711669668,32.076467834720525,0.12000012397766113,0.03017121244432719,0.018625032901764094,-0.10888634066164204,0.14613640646517023,-0.045130653879938976,0.08238071968346716,-0.19499993324279785,88.63632176533763,49.92114499959514,0.06375568678170317,9,-0.04874992370605469,-0.0787500143051143,-0.4306250810623169,-0.23625004291534424,0.9000000953674316,4,0.2628293334345648,4.333333333333333,3.5499999523162837,1.216215519596674,3.5499999523162837,1.8936184891341843,3.470000028610229,0.2628293334345648
3296,2009-09-14,3.595000028610229,3.6175000667572017,3.5299999713897705,3.5999999046325684,33218.0,-0.0027739224439248256,3.3749828637504997,-0.05405273047351739,38.63635772515608,46.00414879534891,-0.04154933259817595,0.0025059520643400113,-0.31243059707086607,-0.21450489424479136,32.243561862774676,0.0875000953674312,0.01301035663809813,0.004750037193297807,-0.11859054233947663,0.12809061672607225,-0.056920252573089414,0.06642032695968503,-0.1805999422073361,84.09087214588594,50.01047122610566,0.061670289766387186,9,-0.049999952316283736,-0.050000071525573286,-0.41687500476837114,-0.22625005245208696,0.904999971389771,0,0.2795549007021445,-1.4615388377410166,3.6050000190734863,4.333333333333333,3.5499999523162837,1.216215519596674,3.5499999523162837,0.2795549007021445
3297,2009-09-15,3.6549999713897705,3.785000085830689,3.572499990463257,3.5999999046325684,323901.0,0.01668983096023413,-2.86364178224561,-11.00028610938818,47.80700800417613,45.19359014566384,-0.10165790930094465,-0.05437491101996628,-0.3637485079913292,-0.27106447847641135,32.75413612160848,0.21250009536743208,-0.005633573919232138,0.06099997758865339,-0.06554729988278618,0.18754725506009295,-0.002273661147066175,0.12427361632437295,-0.23628788442611715,58.06450372432668,24.465309258996236,0.06327363873571974,9,-0.05749988555908203,-0.04124999046325639,-0.4637499451637268,-0.2862499952316284,0.8599998950958261,1,0.23119016011617877,3.3749828637504997,3.595000028610229,-1.4615388377410166,3.6050000190734863,4.333333333333333,3.5499999523162837,0.23119016011617877
3298,2009-09-16,3.734999895095825,3.759999990463257,3.670000076293945,3.697499990463257,351704.0,0.02188780419487535,1.0571386531953606,0.6818156202993667,61.84211572012307,46.63507021756673,-0.17935536590181256,-0.12793915157396807,-0.4303310244595888,-0.3456070411959997,33.92482289281802,0.10500001907348633,-0.01704539886383527,0.1327499032020567,-0.00793356659790545,0.27343337300201886,0.06240816830207585,0.20309163810203756,-0.30163628817749055,82.45607870989642,44.85497603116778,0.07034173489998105,9,-0.13749980926513672,-0.12124991416931108,-0.5287498831748962,-0.3662499189376831,0.7850000858306885,2,0.20481931094794525,-2.86364178224561,3.6549999713897705,3.3749828637504997,3.595000028610229,-1.4615388377410166,3.6050000190734863,0.20481931094794525
3299,2009-09-17,4.114999771118163,4.127500057220459,3.75,3.759999990463257,646152.0,0.10174026417545279,-1.0133349185529874,9.466684892488818,75.96686058060368,49.59637978669346,-0.523479668470531,-0.49076816738886553,-0.7920600303181429,-0.7190021706288126,35.69476874283256,0.3925001621246338,-0.01136827367473403,0.4858747959136953,0.21759932149246586,0.7541502703349248,0.3517370587030806,0.62001253312431,-0.6675707050433344,97.97566238851746,57.293312694327156,0.1341377372106147,9,-0.34624969959258944,-0.34624969959258944,-0.8712497949600211,-0.7462497949600211,0.3550000190734872,3,0.10449582724009221,1.0571386531953606,3.734999895095825,-2.86364178224561,3.6549999713897705,3.3749828637504997,3.595000028610229,0.10449582724009221
3300,2009-09-18,4.329999923706056,4.385000228881837,3.9700000286102295,4.125,790085.0,0.05224791362004644,1.634917439192003,0.5774649306201546,83.17974552701195,53.83307279454948,-0.6816090189774142,-0.6824778414709103,-0.9849471497110258,-0.9260803085366209,37.77815162279613,0.41500020027160733,0.0033654850185245166,0.6638749480247506,0.2524126927586767,1.0753372032908248,0.4581438203917134,0.8696060756577877,-0.8417665981624891,93.56721770621319,48.275773165957965,0.20573112763303708,9,-0.4324997663497929,-0.4324997663497929,-1.0237500071525583,-0.9612499475479135,0.032500267028807706,4,0.04330254117868848,-1.0133349185529874,4.114999771118163,1.0571386531953606,3.734999895095825,-2.86364178224561,3.6549999713897705,0.04330254117868848
3301,2009-09-21,4.1475000381469735,4.349999904632568,4.059999942779541,4.300000190734863,188772.0,-0.04214778031748323,1.2970332181368383,-0.7439034602108243,72.48996822233106,57.332958508567515,-0.4495837798621678,-0.48984818950455455,-0.7836108672480386,-0.7369585530410987,38.956296117496834,0.28999996185302734,0.025006648106406182,0.45900006294250595,-0.0054729851347810055,0.9234731110197929,0.22676353890386247,0.6912365869811494,-0.5875253603363455,70.76921587160088,20.50103589838986,0.23223652403864345,9,-0.21749997138977095,-0.2499998807907109,-0.8362501263618478,-0.7787500619888315,0.25750017166137606,0,0.0861965215203877,1.634917439192003,4.329999923706056,-1.0133349185529874,4.114999771118163,1.0571386531953606,3.734999895095825,0.0861965215203877
3302,2009-09-22,4.179999828338623,4.324999809265137,4.170000076293944,4.204999923706056,225866.0,0.007835995151954211,-5.88893833910818,0.163934887560354,72.92490923127025,60.12364272131673,-0.41435230638641185,-0.5123894459321305,-0.7996514445090024,-0.7680090912655042,40.198109004643854,0.17749977111816317,0.052128120191238025,0.4684998631477355,-0.04546145432608917,0.9824611806215602,0.2115192044108234,0.7254805218846476,-0.5540231064422985,71.32862142738998,18.07052748395249,0.2569806587369122,9,-0.23749971389770463,-0.2824996709823604,-0.8512498736381531,-0.811249852180481,0.015000343322753906,1,0.07655506813467117,1.2970332181368383,4.1475000381469735,1.634917439192003,4.329999923706056,-1.0133349185529874,4.114999771118163,0.07655506813467117
3303,2009-09-23,4.179999828338623,4.260000228881837,4.139999866485597,4.1574997901916495,118423.0,0.0,-3.1739339558490665,-0.8999980926586467,76.87499888241247,63.47109044483359,-0.3526765606276534,-0.4985721451629792,-0.7847871516840605,-0.767064058996354,40.73704626925759,0.12000036239624023,0.08398064288265683,0.44349987506866473,-0.11104916133200327,0.9980489114693327,0.16622535686833118,0.7207743932689987,-0.4933012258834575,67.71648399179381,8.39935735996663,0.277274518200334,9,-0.23249971866607622,-0.2824996709823604,-0.8324998617172241,-0.8137499094009399,0.005000114440917969,2,0.08014355308720722,-5.88893833910818,4.179999828338623,1.2970332181368383,4.1475000381469735,1.634917439192003,4.329999923706056,0.08014355308720722
3304,2009-09-24,4.252500057220459,4.315000057220459,4.130000114440918,4.130000114440918,155209.0,0.01734455307636984,-2.0204086399040877,5.444432670707198,79.75952876628338,67.72016585104089,-0.3520717698646383,-0.5477665568826886,-0.8346653878633421,-0.837349800700506,41.55069777311712,0.18499994277954102,0.12960464107865688,0.48337509632110587,-0.11258993832329978,1.0793401309655115,0.18539257899890327,0.7813576136433089,-0.5099373246511596,68.0722632001961,1.799056780288069,0.29798251732220293,9,-0.2949999570846553,-0.35499989986419633,-0.879999995231628,-0.8950001001358032,-0.09749984741210849,3,0.06290415522790127,-3.1739339558490665,4.179999828338623,-5.88893833910818,4.179999828338623,1.2970332181368383,4.1475000381469735,0.06290415522790127
3305,2009-09-25,4.224999904632568,4.300000190734863,4.202499866485597,4.2100000381469735,70557.0,-0.00646682003947241,-5.499976158309155,0.12244794687446969,77.68924310357565,72.05937533753196,-0.2540968326602622,-0.500233573418948,-0.7859276781347644,-0.8076927573054125,42.379088517524465,0.09750032424926669,0.16892837236482272,0.4268749475479128,-0.1993372226610104,1.053087117756836,0.11376886244345119,0.7399810326523744,-0.43104217235826603,56.896546054254216,-14.74344930817135,0.31310608510446153,9,-0.24624979496002153,-0.3274997472763057,-0.8431248664855957,-0.8674999475479126,-0.22499990463256836,4,0.05798813990278395,-2.0204086399040877,4.252500057220459,-3.1739339558490665,4.179999828338623,-5.88893833910818,4.179999828338623,0.05798813990278395
3306,2009-09-28,4.400000095367432,4.447500228881836,4.199999809265137,4.2150001525878915,106562.0,0.04142016442248475,-1.3023227446222907,12.333439298090127,83.94160520427683,76.0743305819876,-0.3384956783397941,-0.6461423961843993,-0.9381860585116666,-0.9775006488894089,43.37343892042645,0.24750041961669922,0.21834685939902743,0.5623751282691956,-0.11170601902025368,1.2364562755586448,0.22533455462447094,0.8994157019139202,-0.5587589633645265,85.03933341943933,6.853029916759894,0.33704057364472473,9,-0.341249942779541,-0.47124993801116943,-0.9837500452995296,-1.0475001335144043,-0.5600001811981197,0,-0.008522705413586351,-5.499976158309155,4.224999904632568,-2.0204086399040877,4.252500057220459,-3.1739339558490665,4.179999828338623,-0.008522705413586351
3307,2009-09-29,4.207499980926514,4.3975000381469735,4.179999828338623,4.3350000381469735,268176.0,-0.04375002506104331,-1.3835592099934515,-0.6891897116552006,72.17537568407623,77.22247057798239,-0.06636003014039993,-0.4266884050322952,-0.7260822272580816,-0.7827909568450462,43.8056846801911,0.2200002670288086,0.2678132147993373,0.3388750195503234,-0.34374465553490907,1.0214946946355563,-0.002434817992293503,0.6801848570929399,-0.30563293923571555,24.409397968899714,-52.10139670478023,0.34130983754261646,9,-0.1087498664855957,-0.27874982357025146,-0.7475000023841858,-0.8612500429153442,-0.1275000572204581,1,0.04694004272778285,-1.3023227446222907,4.400000095367432,-5.499976158309155,4.224999904632568,-2.0204086399040877,4.252500057220459,0.04694004272778285
3308,2009-09-30,4.377500057220459,4.377500057220459,4.150000095367432,4.224999904632568,275090.0,0.0404040587200456,1.9836030717662656,-1.1960790913544703,75.037818732381,77.11924370595764,-0.15157695073623767,-0.5643901197043273,-0.8724064936611877,-0.946616559716972,44.20812751625076,0.22749996185302734,0.3297692180976437,0.47000008821487427,-0.23635077384198944,1.1763509502717375,0.11682465718644242,0.8231755192433061,-0.42106969681055695,77.95270978574625,2.090816320760183,0.35317543102843163,9,-0.16874992847442627,-0.4487498998641968,-0.8950001001358032,-1.0312501192092896,-0.35500001907348544,2,-0.041690435904862655,-1.3835592099934515,4.207499980926514,-1.3023227446222907,4.400000095367432,-5.499976158309155,4.224999904632568,-0.041690435904862655
3309,2009-10-01,4.372499942779541,4.445000171661377,4.2224998474121085,4.2224998474121085,238663.0,-0.0011422305826519485,-1.9666691038327913,0.9836061985641802,73.9469489422847,76.09337741876573,-0.11869080547649258,-0.520095114241478,-0.8429781482807939,-0.931935508411605,45.417246929843245,0.22250032424926847,0.3872306391224214,0.42312498092651385,-0.28951626323572377,1.1357662250887515,0.06680435884539548,0.7794456030076327,-0.3669625955224456,74.78983111156701,0.5213523976997152,0.3563206220811188,10,-0.11874985694885254,-0.4437497854232788,-0.8331249952316284,-0.9750000238418579,-0.09000015258789151,3,-0.04288164721639964,1.9836030717662656,4.377500057220459,-1.3835592099934515,4.207499980926514,-1.3023227446222907,4.400000095367432,-0.04288164721639964
3310,2009-10-02,4.387499809265137,4.40749979019165,4.207499980926514,4.40749979019165,135423.0,0.0034305012422848336,19.0,-0.13333312140584141,74.65006611201296,76.33338829539704,-0.13932843699741682,-0.4911665609243254,-0.8315823112498171,-0.9372685218782006,46.90605866675936,0.19999980926513672,0.4350616151219082,0.3942498564720154,-0.31251833280431374,1.1010180457483445,0.04086576183385038,0.7476339511101799,-0.3377661738455675,79.8318007767233,6.524648658606978,0.35338409463816467,10,-0.09874963760375977,-0.4587496519088745,-0.8481248617172241,-0.9899998903274536,-0.582499742507935,4,-0.052991364003210695,-1.9666691038327913,4.372499942779541,1.9836030717662656,4.377500057220459,-1.3835592099934515,4.207499980926514,-0.052991364003210695
3311,2009-10-05,4.307499885559082,4.389999866485597,4.2800002098083505,4.389999866485597,30428.0,-0.018233601637342,1.6666589602057051,4.125002980235125,70.0460766710063,76.01351801092328,-0.038270279044103184,-0.36884246440515067,-0.7255720679038897,-0.8496453519260547,48.26917419360366,0.1099996566772461,0.43512428220195476,0.27537493705749494,-0.40929220722242476,0.9600420813374146,-0.06695863508246447,0.6177085091974548,-0.2179895907932865,53.38974557915495,-20.94308401630056,0.3423335721399598,10,-0.018749713897705078,-0.3787497282028198,-0.7662499547004695,-0.9099999666213989,-0.5249998569488525,0,-0.07138709082499972,19.0,4.387499809265137,-1.9666691038327913,4.372499942779541,1.9836030717662656,4.377500057220459,-0.07138709082499972
3312,2009-10-06,4.40500020980835,4.40500020980835,4.300000190734863,4.360000133514403,122617.0,0.02263501493665454,3.6666596024244478,-0.5454555963355827,70.36474258848261,75.29015620048662,-0.11230829109072182,-0.4139255243421278,-0.7960375915884841,-0.9394369253675494,50.79118719722793,0.10500001907348633,0.4058573785608752,0.3261252522468565,-0.32373197671439335,0.9759824812081064,0.0011966377662320227,0.6510538667274814,-0.2796909216309498,86.44069440403453,12.592791315767215,0.3249286144806248,10,-0.11625003814697266,-0.4762500524520874,-0.8637502789497371,-1.0075002908706665,-0.5350003242492676,1,-0.12826339812220333,1.6666589602057051,4.307499885559082,19.0,4.387499809265137,-1.9666691038327913,4.372499942779541,-0.12826339812220333
3313,2009-10-07,4.442500114440918,4.447500228881836,4.380000114440918,4.414999961853027,69662.0,0.00851303129318115,2.5999694827323125,0.6111134658585053,62.57198315090893,73.38042890988947,-0.12142593831214299,-0.4017301496399064,-0.8055095444652505,-0.9697700337757786,53.4945620635084,0.06750011444091797,0.4009599414275318,0.3190001487731937,-0.29977285479375393,0.9377731523401414,0.009613646989719449,0.6283866505566675,-0.2849717321930747,97.91662113538784,26.000388472477127,0.30938650178347393,10,-0.14374995231628418,-0.5137499570846558,-0.8925001621246338,-1.0450001955032349,-0.6000001430511475,2,-0.08159824004427352,3.6666596024244478,4.40500020980835,1.6666589602057051,4.307499885559082,19.0,4.387499809265137,-0.08159824004427352
3314,2009-10-08,4.489999771118164,4.489999771118164,4.3975000381469735,4.442500114440918,121916.0,0.0106921002709357,2.8947537494729283,1.727250658898599,57.04845000646983,71.08700745465549,-0.14716986125209086,-0.39547269043011024,-0.8246573746789334,-1.0097140085261254,56.36665283279052,0.09249973297119052,0.39458943308904315,0.3194998145103458,-0.2572277963468901,0.8962274253675817,0.031136009081727423,0.6078636199389638,-0.30347420420692117,100.0,29.549226836782765,0.28836380542861795,10,-0.1699998378753662,-0.5399998426437378,-0.929999828338623,-1.092499852180481,-0.6924998760223389,3,-0.10412021309630648,2.5999694827323125,4.442500114440918,3.6666596024244478,4.40500020980835,1.6666589602057051,4.307499885559082,-0.10412021309630648
3315,2009-10-09,4.552499771118164,4.59499979019165,4.46999979019165,4.489999771118164,163250.0,0.01391982253585633,-1.4390252979651839,1.3157989840785431,69.9507190138165,69.53246454460434,-0.17693517691687344,-0.40406544416255663,-0.8586230618301851,-1.0642181853730155,59.081246749351536,0.125,0.38684013625284486,0.3346248269081116,-0.2006893240984775,0.8699389779147007,0.06696775140481748,0.6022819024114061,-0.329557299702091,86.50791247982896,15.432452354866058,0.2676570755032945,10,-0.17999982833862305,-0.5499998331069946,-0.9999998211860657,-1.154999852180481,-0.8999998569488521,4,-0.059308071279748464,2.8947537494729283,4.489999771118164,2.5999694827323125,4.442500114440918,3.6666596024244478,4.40500020980835,-0.059308071279748464
3316,2009-10-12,4.599999904632568,4.610000133514403,4.460000038146973,4.5974998474121085,100721.0,0.010433857419555048,12.33303664144883,0.04000091552735796,70.3883396263451,69.33390498263421,-0.21577265675707835,-0.39253871224808634,-0.8783828921838381,-1.1038042086255593,61.95557234057918,0.15000009536743075,0.36969722384257686,0.3318749666213989,-0.14245802292712817,0.8062079561699256,0.09470847184713538,0.5690414613956625,-0.3249694085879149,96.77411912009713,24.667774257460408,0.2371664947742634,10,-0.2199997901916504,-0.589999794960022,-1.0449999570846558,-1.2024999856948853,-1.1099998950958252,0,-0.17282605529507467,-1.4390252979651839,4.552499771118164,2.8947537494729283,4.489999771118164,2.5999694827323125,4.442500114440918,-0.17282605529507467
3317,2009-10-13,4.5,4.619999885559082,4.480000019073486,4.610000133514403,109931.0,-0.021739110153428554,1.1538501039874702,-43.99904634749498,64.15929222211486,68.12517981482686,-0.07813501049377436,-0.23820031979146172,-0.7517969082207445,-0.9965510140226415,63.84412578533758,0.1399998664855957,0.35585685373737075,0.18962506055831874,-0.1972255282760056,0.5764756493926431,-0.003800233858843427,0.3830503549754809,-0.1713743619601864,50.0,-21.725504066729982,0.19342529441716227,10,-0.08625006675720215,-0.48500001430511475,-0.9350000619888306,-1.102500081062317,-0.994999885559082,1,-0.15944443808661568,12.33303664144883,4.599999904632568,-1.4390252979651839,4.552499771118164,2.8947537494729283,4.489999771118164,-0.15944443808661568
3318,2009-10-14,4.5,4.550000190734863,4.480000019073486,4.539999961853027,180531.0,0.0,1.3333227370261465,0.36363557547673114,61.70212094389827,66.76464337056171,-0.06585652828227939,-0.1875665034969849,-0.7279670672099252,-0.9895833486752936,65.83473900495176,0.07000017166137695,0.3140509973527017,0.15137505531311035,-0.13387405457895163,0.43662416520517233,0.008750500367079361,0.29399961025914134,-0.1189269974067182,46.067430178133414,-25.041186419269984,0.14262455494603096,10,-0.08625006675720215,-0.4525001049041748,-0.984375,-1.102500081062317,-1.0474998950958252,2,-0.14000002543131507,1.1538501039874702,4.5,12.33303664144883,4.599999904632568,-1.4390252979651839,4.552499771118164,-0.14000002543131507
3319,2009-10-15,4.545000076293945,4.547500133514403,4.489999771118164,4.547500133514403,103573.0,0.010000016954210045,44.99923707804075,0.06250149011751827,64.88372495330324,65.67949435292729,-0.09366397127314219,-0.2094383061109193,-0.7494125935893097,-1.0277224444781603,66.39720835587462,0.057500362396239346,0.30457965792374964,0.17487511634826625,-0.10089403473117642,0.4506442674277089,0.036990540808544914,0.3127596918879876,-0.12092023476681923,53.12507450587702,-18.964129432649614,0.13788457553972125,10,-0.09500002861022949,-0.4850001335144043,-1.011875033378601,-1.1475001573562622,-1.1375000476837163,3,-0.1545654770322915,1.3333227370261465,4.5,1.1538501039874702,4.5,12.33303664144883,4.599999904632568,-0.1545654770322915
3320,2009-10-16,4.517499923706055,4.554999828338623,4.5,4.53249979019165,38700.0,-0.006050638531631125,-1.2000057220786404,5.999809269504325,56.334220858573985,64.15595481821259,-0.05116453374609087,-0.1762050113228124,-0.6985947770198351,-0.9933318168663887,66.37372829853562,0.05499982833862305,0.2715312581224989,0.13799996376037615,-0.14468733462453098,0.4206872621452833,-0.0033436854320774145,0.2793436129528297,-0.058154474253176325,35.93746274706149,-33.08791416786134,0.14134364919245374,10,-0.05749988555908203,-0.45249998569488525,-0.9762498736381531,-1.1200000047683716,-0.9900000095367432,4,-0.15938019718206387,44.99923707804075,4.545000076293945,1.3333227370261465,4.5,1.1538501039874702,4.5,-0.15938019718206387
3321,2009-10-19,4.505000114440918,4.567500114440918,4.482500076293945,4.539999961853027,50989.0,-0.00276697498090539,-1.125002980235081,2.3333439298089456,69.89967600587131,64.104280753478,-0.008608387480397717,-0.14287417798102453,-0.6646178562934537,-0.975740568364996,66.24389509198394,0.08500003814697266,0.24166453601743498,0.10762515068054235,-0.15798973714330433,0.373240038504389,-0.025182293231381436,0.24043259459246613,0.11499977111816406,17.8572280067166,-54.46493456080516,0.13280744391192342,10,-0.005000114440917969,-0.4300001859664917,-0.9637500643730164,-1.1075001955032349,-1.0225000381469727,0,-0.18923422388800615,-1.2000057220786404,4.517499923706055,44.99923707804075,4.545000076293945,1.3333227370261465,4.5,-0.18923422388800615
3322,2009-10-20,4.5,4.550000190734863,4.480000019073486,4.550000190734863,147145.0,-0.0011099032883240545,1.7999961853172863,1.42858310626703,60.51501689190572,63.87572894692208,0.012610754304525074,-0.1187601459417742,-0.6384006784519345,-0.9676622131884045,66.09162859936283,0.07000017166137695,0.20840352498735815,0.086625027656555,-0.1618560291583684,0.3351060844714784,-0.03761550075090625,0.21086555606401625,0.11724988937377923,22.857096146615007,-46.73891053197747,0.12424052840746165,10,0.008749961853027344,-0.40375006198883057,-0.9549999833106995,-1.102500081062317,-1.1075000762939453,1,-0.22444444232516814,-1.125002980235081,4.505000114440918,-1.2000057220786404,4.517499923706055,44.99923707804075,4.545000076293945,-0.22444444232516814
3323,2009-10-21,4.514999866485597,4.545000076293945,4.420000076293945,4.519999980926514,86562.0,0.0033333036634659585,3.5454293244555415,0.10000190734133912,62.02531543697624,64.42871399475612,0.01003139510523976,-0.11317855299119639,-0.6338283842172312,-0.9788266791987499,65.92419214089904,0.125,0.19009898102140887,0.08487489223480349,-0.14155315097564802,0.311302935445255,-0.028339129370421823,0.1980889138400288,0.09676002807617134,64.40662076100018,-4.345173203647946,0.11321402160522556,10,0.005000114440917081,-0.3699998855590829,-0.9093748331069955,-1.1174999475479135,-1.2149999141693129,2,-0.22369873353525616,1.7999961853172863,4.5,-1.125002980235081,4.505000114440918,-1.2000057220786404,4.517499923706055,-0.22369873353525616
3324,2009-10-22,4.519999980926514,4.519999980926514,4.432499885559082,4.447500228881836,42124.0,0.001107445091644843,1.4138039896608197,-14.499618539006962,61.37340566523493,63.47567917824706,0.010878306203593091,-0.10235869244437801,-0.6207289740369974,-0.9807217366744738,65.60823882219981,0.08750009536743164,0.16365483470761966,0.07650001049041766,-0.1369823808891084,0.28998240186994373,-0.030241185199344933,0.18324120618018025,0.08025432453918491,67.79652797982737,0.42784497812834843,0.10674119568976291,10,0.0,-0.33500003814697266,-0.9143749475479126,-1.1225000619888306,-1.1500000953674316,3,-0.23617253993959575,3.5454293244555415,4.514999866485597,1.7999961853172863,4.5,-1.125002980235081,4.505000114440918,-0.23617253993959575
3325,2009-10-23,4.46999979019165,4.550000190734863,4.4650001525878915,4.5,60924.0,-0.011061989147312823,-3.250056625141707,-0.41379741257407443,64.70586712258896,62.84429334449638,0.05357966179398588,-0.03484936307627606,-0.5527564956291506,-0.9283547284975935,65.32824696556925,0.08500003814697177,0.15424017903742282,0.014249825477600453,-0.1729391804878322,0.2014388314430331,-0.07934467750511587,0.10784432846031677,0.11943926152374296,33.89810235024085,-33.7831428250951,0.0935945029827162,10,0.05000019073486328,-0.17499983310699463,-0.7012497186660767,-0.9287497997283936,-1.1699998378753667,4,-0.2376957072599475,1.4138039896608197,4.519999980926514,3.5454293244555415,4.514999866485597,1.7999961853172863,4.5,-0.2376957072599475
3326,2009-10-26,4.362500190734863,4.5,4.349999904632568,4.46999979019165,61064.0,-0.02404912852404817,-1.2641494495686878,3.5832949217197805,46.222217324335155,60.85128502252086,0.13840143367947455,0.07346329212773384,-0.42719607688759087,-0.8186103741223731,64.06330112069189,0.15000009536743164,0.14886888289164357,-0.09137477874755895,-0.28164099061962045,0.09889143312450255,-0.18650788468358925,0.0037583271884713554,0.21677252245524326,6.250134110258898,-56.61853494747119,0.09513310593603062,10,0.09624981880187988,-0.022500276565551758,-0.46500003337860063,-0.6925001144409175,-1.0825002193450928,0,-0.19140406648896813,-3.250056625141707,4.46999979019165,1.4138039896608197,4.519999980926514,3.5454293244555415,4.514999866485597,-0.19140406648896813
3327,2009-10-27,4.40500020980835,4.414999961853027,4.199999809265137,4.369999885559082,93597.0,0.009742124290045506,6.818211768377795,-0.32558562474771896,46.69604153485366,59.183942865960354,0.09052859131013946,0.04903204155509755,-0.45278391784113214,-0.8582763708746564,62.350335728300024,0.21500015258789062,0.12373036666339754,-0.05874977111816371,-0.21209399290111186,0.09459445066478445,-0.13542188200963778,0.01792233977331037,0.15593067869715416,58.57147917450041,0.13051652595441965,0.07667211089147401,10,-0.021250247955322266,-0.03000020980834961,-0.491250097751617,-0.7350001335144039,-0.9425001144409175,1,-0.20942113270740115,-1.2641494495686878,4.362500190734863,-3.250056625141707,4.46999979019165,1.4138039896608197,4.519999980926514,-0.20942113270740115
3328,2009-10-28,4.195000171661377,4.400000095367432,4.139999866485597,4.360000133514403,66700.0,-0.047673105140694005,1.1224518394245182,-4.714240950395745,29.79454851034116,55.285145483409,0.28241337765480257,0.25788027339826325,-0.22764084898497128,-0.6473931167185851,60.70174466293993,0.265000343322753,0.08682514882072123,-0.25962481498718226,-0.4514667122890641,-0.06778291768530043,-0.3555457636381236,-0.1637038663362409,0.32983760892008984,13.41469797041965,-38.12649612205719,0.09592094865094103,10,0.15874981880187988,0.17999982833862305,-0.2750000357627864,-0.5250000953674312,-0.7950000762939449,2,-0.191299216952714,6.818211768377795,4.40500020980835,-1.2641494495686878,4.362500190734863,-3.250056625141707,4.46999979019165,-0.191299216952714
3329,2009-10-29,4.184999942779541,4.190000057220459,3.927500009536743,4.184999942779541,115698.0,-0.0023838446895403376,51.49880793438871,-0.0,22.878251377196705,51.56781554103375,0.2637091494989221,0.2667917913979725,-0.20254336638018655,-0.6359201707475837,59.03125413732686,0.2675001621246338,0.06095227327639563,-0.26025004386901873,-0.4845670509266853,-0.03593303681135218,-0.37240854739785245,-0.148091540340185,0.29365728811042136,41.365439082634516,-5.515062183692628,0.1121585035288334,10,0.06250011920928955,0.08875000476837158,-0.2624998092651363,-0.5037498474121085,-0.7949998378753662,3,-0.21146953466275775,1.1224518394245182,4.195000171661377,6.818211768377795,4.40500020980835,-1.2641494495686878,4.362500190734863,-0.21146953466275775
3330,2009-10-30,4.1550002098083505,4.3400001525878915,4.0900001525878915,4.2100000381469735,134676.0,-0.007168395073206546,-1.702703538648308,-100.0,16.287894113227196,45.61095088629553,0.26471874211970636,0.29352956083445836,-0.15788667440202708,-0.6034495982260841,57.04504257503975,0.25,0.03689776201191197,-0.2786247968673701,-0.5370484046953017,-0.02020118903943846,-0.40783660078133543,-0.1494129929534047,0.24649501009216124,39.73802691027439,-0.7969284593760548,0.1292118039139656,10,0.08374989032745273,0.1187497377395621,-0.22750008106231734,-0.47375011444091797,-0.7750000953674325,4,-0.1889290697016539,51.49880793438871,4.184999942779541,1.1224518394245182,4.195000171661377,6.818211768377795,4.40500020980835,-0.1889290697016539
3331,2009-11-02,4.0,4.1550002098083505,3.934999942779541,4.0300002098083505,176911.0,-0.03730450107859318,-1.7499977648303617,0.5454600625959257,15.034972496838876,40.55761262017698,0.3805726699393217,0.44724178429807715,0.006725397551753609,-0.44342184746994207,55.294231380578765,0.22000026702880948,-0.0014205058736287413,-0.41825001239776594,-0.7376617764760862,-0.09883824831944565,-0.5779558944369265,-0.25854413035860535,0.3400001525878915,14.871794370190974,-23.455235562202738,0.15970588203916034,11,0.23875010013580322,0.2737499475479126,-0.06187486648559526,-0.31874990463256747,-0.6600000858306885,0,-0.17500001192092907,-1.702703538648308,4.1550002098083505,51.49880793438871,4.184999942779541,1.1224518394245182,4.195000171661377,-0.17500001192092907
3332,2009-11-03,3.839999914169312,3.984999895095825,3.775000095367432,3.984999895095825,176036.0,-0.04000002145767201,1.8965493427867621,4.833298895334818,12.285719657429382,35.030990866894,0.48847456555797075,0.5931544951128971,0.17403154851990665,-0.2783554597653204,53.69374815697115,0.22499990463256792,-0.0324020816364925,-0.5500000834465024,-0.9611217221322046,-0.1388784447608007,-0.7555609027893531,-0.3444392641036518,0.5000002384185795,10.399971008300788,-25.834758318712232,0.20556081934285095,11,0.3225002288818355,0.35750007629394487,0.15375024080276445,-0.12749981880188033,-0.5574998855590829,1,-0.14583332169180097,-1.7499977648303617,4.0,-1.702703538648308,4.1550002098083505,51.49880793438871,4.184999942779541,-0.14583332169180097
3333,2009-11-04,4.079999923706056,4.130000114440918,3.8324999809265137,3.839999914169312,257036.0,0.06250000388051102,-1.3333355149422912,-1.6551726972872975,28.271024393113436,31.352948503324946,0.2014671626890543,0.34214645185955384,-0.054433423949553195,-0.5104849367331132,51.53047042768099,0.2975001335144043,-0.07115342845279926,-0.29187506437301547,-0.7246441708374105,0.14089404209137912,-0.508259617605213,-0.07549051114081795,0.16960021972656225,53.98226503534927,19.062661152272803,0.21638455323219732,11,0.08250021934509189,0.11750006675720126,-0.06624978780746549,-0.36749982833862394,-0.7624998092651376,2,-0.1513479999719508,1.8965493427867621,3.839999914169312,-1.7499977648303617,4.0,-1.702703538648308,4.1550002098083505,-0.1513479999719508
3334,2009-11-05,4.0225000381469735,4.082499980926514,3.974999904632568,4.074999809265137,386175.0,-0.0140931094691914,2.18518204552199,-0.2187490376333737,27.500003251162767,27.218963628722037,0.20224331165505482,0.3824342477360174,0.016750211373707025,-0.4454488120043103,49.12558628048049,0.10750007629394576,-0.10336658480439986,-0.32599996328353775,-0.7817941952343128,0.12979426866723687,-0.5538970792589248,-0.09810284730815066,0.1511640975952142,43.80529517061068,8.642066222278423,0.2278971159753873,11,0.11500000953674228,0.1749999523162833,0.046250104904173917,-0.3099999427795419,-0.6124999523162851,3,-0.15475449021159127,-1.3333355149422912,4.079999923706056,1.8965493427867621,3.839999914169312,-1.7499977648303617,4.0,-0.15475449021159127
3335,2009-11-06,4.2824997901916495,4.355000019073486,4.005000114440918,4.0300002098083505,465399.0,0.06463635788166422,-1.3140507071382181,-4.809536784741192,41.7439573489903,26.721379187017053,-0.09739215700664072,0.10663696878628404,-0.22771315070365272,-0.6968827773853716,46.26785864393774,0.34999990463256836,-0.13477349769964864,-0.052500212192536644,-0.49874770932107015,0.39374728493599687,-0.2756239607568034,0.1706235363717301,-0.5074996948242174,87.49995889334286,48.076090050657896,0.22312374856426684,11,-0.18749976158142,-0.08499979972839267,-0.19124966859817416,-0.5699996948242179,-0.6624999046325675,4,-0.20840624145075182,2.18518204552199,4.0225000381469735,-1.3333355149422912,4.079999923706056,1.8965493427867621,3.839999914169312,-0.20840624145075182
3336,2009-11-09,3.8050000667572017,3.990000009536743,3.7200000286102295,3.8350000381469727,421083.0,-0.11150023276780563,-1.699999165535172,-0.11881196532774607,30.906589537796577,24.966995631788485,0.32710868424475636,0.5497072805427874,0.2612230309036421,-0.2123493251965609,43.21550670647205,0.56249976158142,-0.1813332826500078,-0.49024994373321595,-0.9769085147978989,-0.003591372668533488,-0.733579229265557,-0.24692065820087494,0.5499999523162846,13.385832980085782,-26.97145031953265,0.24332928553234132,11,0.25499999523162886,0.36499989032745406,0.3037500977516179,-0.09249997138977006,-0.18500018119811967,0,-0.11169512348484356,-1.3140507071382181,4.2824997901916495,2.18518204552199,4.0225000381469735,-1.3333355149422912,4.079999923706056,-0.11169512348484356
3337,2009-11-10,3.7825000286102295,3.849999904632568,3.7100000381469727,3.8199999332427983,237443.0,-0.005913281932251824,1.871796627411105,1.249998013176609,29.958960685257466,24.98526365122363,0.28163824681212546,0.5435668776103011,0.29585921657583736,-0.18135811133729796,39.98797554407133,0.13999986648559526,-0.2314837319214238,-0.4768749833106991,-1.0040768038535735,0.05032683723217479,-0.7404758935821363,-0.21327407303926194,0.5724999904632568,11.240308931345059,-24.99776790845691,0.263600910271437,11,0.25,0.38249993324279785,0.3262501358985901,-0.06999993324279785,0.08249998092651367,1,-0.11698614966131327,-1.699999165535172,3.8050000667572017,-1.3140507071382181,4.2824997901916495,2.18518204552199,4.0225000381469735,-0.11698614966131327
3338,2009-11-11,3.869999885559082,3.900000095367432,3.734999895095825,3.837500095367432,439430.0,0.023132810650897007,2.567563805822015,-0.8666632758160073,32.98428508979643,26.108156285956937,0.16001636440840628,0.4284140111955219,0.22135951634169615,-0.2626458651105019,36.49274963126483,0.1650002002716069,-0.2630623952621747,-0.3578751206398012,-0.8996249084772572,0.18387466719765477,-0.6287500145585296,-0.08700022672107321,0.45920013427734396,24.806178626901158,-7.132629049937897,0.27087489391872804,11,0.16250014305114746,0.2950000762939453,0.23875027894973755,-0.1574997901916504,-0.11749982833862305,2,-0.1518087530547767,1.871796627411105,3.7825000286102295,-1.699999165535172,3.8050000667572017,-1.3140507071382181,4.2824997901916495,-0.1518087530547767
3339,2009-11-12,3.8424999713897705,3.859999895095825,3.7799999713897705,3.859999895095825,299282.0,-0.007105921184113573,8.142888283378747,-0.5384626670774902,33.37748026493209,28.006999191701922,0.14955024877680234,0.42223405820850246,0.26390352992002075,-0.2290306919265066,32.8086373669912,0.08999991416931152,-0.3028033659473719,-0.35025002956390416,-0.8965025723653532,0.19600251323754536,-0.6233763009646287,-0.07712375816317962,0.4619320491790777,20.542625916432993,-10.687817563715292,0.27312627140072476,11,0.19000005722045898,0.32249999046325684,0.2712501883506775,-0.12999987602233887,-0.20000004768371538,3,-0.13662976209703614,2.567563805822015,3.869999885559082,1.871796627411105,3.7825000286102295,-1.699999165535172,3.8050000667572017,-0.13662976209703614
3340,2009-11-13,3.797499895095825,3.847500085830689,3.7425000667572017,3.7925000190734863,267978.0,-0.01171114551177721,-1.0000045413157554,-0.285708446866485,34.520536205470066,30.172061825994277,0.1547830110339805,0.4327132699459826,0.3245409286469805,-0.17971166370527492,28.968865092001106,0.10500001907348722,-0.3153104377785123,-0.3592501044273373,-0.9102685632353555,0.1917683543806814,-0.6347593338313464,-0.08374087502332817,0.4831548461761477,31.249952103405555,-3.010608612814771,0.2755092294040093,11,0.2350001335144043,0.36750006675720215,0.33750003576278687,-0.047500014305114746,-0.06749987602233887,4,-0.10204076891893066,8.142888283378747,3.8424999713897705,2.567563805822015,3.869999885559082,1.871796627411105,3.7825000286102295,-0.10204076891893066
3341,2009-11-16,3.652499914169312,3.8050000667572017,3.609999895095825,3.7799999713897705,649725.0,-0.0381830111736855,1.1971819634917924,-25.50064374612551,30.47988383724497,32.19363562375156,0.2741344688239651,0.5381633178233511,0.48317096946643234,-0.032788765163370925,25.440542742623446,0.1950001716613765,-0.32854427045930823,-0.4616250753402702,-1.030807970877008,0.10755782019646798,-0.7462165231086391,-0.17703362757190133,0.6053286389776606,14.655168870118823,-15.84737765293796,0.2845914477683691,11,0.3300000429153438,0.46249997615814165,0.5350000262260433,0.14999997615814165,0.10000014305114702,0,-0.0088980231003295,-1.0000045413157554,3.797499895095825,8.142888283378747,3.8424999713897705,2.567563805822015,3.869999885559082,-0.0088980231003295
3342,2009-11-17,3.490000009536743,3.660000085830689,3.4500000476837163,3.615000009536743,1058702.0,-0.0444900502261959,-1.0487816224564888,0.9803917168747954,31.24998969600223,32.52463176851698,0.42663055252661275,0.6546828189481779,0.6596279666325078,0.13166667791568454,21.99605472340644,0.21000003814697266,-0.3415447712388575,-0.5736249804496767,-1.1768585510957381,0.029608590196384732,-0.8752417657727074,-0.272008195126646,0.7289588241271607,8.888879469884193,-22.793037432043455,0.3016167853230306,11,0.4125000238418579,0.5449999570846558,0.705000102519989,0.33500003814697266,0.23499989509582475,1,0.037249248042149574,1.1971819634917924,3.652499914169312,-1.0000045413157554,3.797499895095825,8.142888283378747,3.8424999713897705,0.037249248042149574
3343,2009-11-18,3.505000114440918,3.5450000762939453,3.477499961853028,3.505000114440918,198371.0,0.004298024316099047,-1.4545359966708515,-0.0,31.96286233946263,33.02050500055031,0.35927032508677526,0.5904068678801089,0.656467990576215,0.11904853201868626,19.394810724711643,0.06750011444091752,-0.34152766641861687,-0.5081248879432678,-1.1212786878423024,0.1050289119557668,-0.8147017878927851,-0.2015479879937505,0.6524420163445708,13.414655421058905,-16.338358695131134,0.30657689994951737,11,0.3974999189376831,0.5037499666213989,0.7093748450279236,0.3499997854232788,0.2049999237060547,2,0.10271038041128522,-1.0487816224564888,3.490000009536743,1.1971819634917924,3.652499914169312,-1.0000045413157554,3.797499895095825,0.10271038041128522
3344,2009-11-19,3.452500104904175,3.525000095367432,3.4300000667572017,3.5074999332427983,113089.0,-0.014978604228980896,1.1111081676768522,-100.0,31.5858382705468,31.89182510294547,0.36030258265232895,0.5890318982212319,0.7204421920710686,0.17476710083812108,16.71956314282838,0.09500002861023038,-0.3216905132444814,-0.5072499036788942,-1.1204724096357959,0.10597260227800787,-0.813861156657345,-0.2006386507004434,0.6483466592331721,5.389230447678783,-22.146478685868104,0.306611252978451,11,0.25749993324279785,0.5462499856948853,0.7781248092651367,0.4124997854232788,0.2974998950958252,3,0.08689353894302365,-1.4545359966708515,3.505000114440918,-1.0487816224564888,3.490000009536743,1.1971819634917924,3.652499914169312,0.08689353894302365
3345,2009-11-20,3.407500028610229,3.5199999809265137,3.400000095367432,3.5,319028.0,-0.013034055011330592,-1.2325593774049919,1.6818229107964884,33.51877153974944,32.182067547606906,0.2996417352861931,0.5800924688682838,0.7748570406743878,0.22383451917511588,13.789871304532136,0.11999988555908159,-0.3345714823133199,-0.4991249918937686,-1.1103151444370085,0.1120651606494718,-0.804720068165389,-0.1935299156221486,0.6262620657891032,1.8518354994102137,-26.158626516872964,0.30559507627162014,11,0.24250006675720304,0.5762500762939458,0.8474999666213994,0.49249994754791304,0.3025000095367436,4,0.06896548587606977,1.1111081676768522,3.452500104904175,-1.4545359966708515,3.505000114440918,-1.0487816224564888,3.490000009536743,0.06896548587606977
3346,2009-11-23,3.5274999141693115,3.539999961853028,3.440000057220459,3.442500114440918,143960.0,0.03521640045532881,-1.222222222222232,-0.9189170380413025,41.1095266273313,33.42101931894844,0.15213778025983737,0.4156390387987887,0.6661828276927881,0.11083654530996778,12.43567437409627,0.13249993324279874,-0.34125090635026734,-0.3373750925064085,-0.9312794024516435,0.2565292174388265,-0.6343272474790265,-0.040422937533791004,0.43021074034619255,49.03839364559426,18.023701006087727,0.2969521549726176,11,0.12250018119812056,0.4562501907348633,0.7350000739097595,0.3887500762939453,0.11500000953674361,0,0.05740612610386453,-1.2325593774049919,3.407500028610229,1.1111081676768522,3.452500104904175,-1.4545359966708515,3.505000114440918,0.05740612610386453
3347,2009-11-24,3.4825000762939453,3.539999961853028,3.4600000381469727,3.539999961853028,81333.0,-0.012756864343103191,1.7826115801170672,-0.6764708357292172,30.879993212886433,33.18720911040288,0.167747882140441,0.40895105690204314,0.7202846735107347,0.16276746035723733,12.78314599754619,0.07999992370605513,-0.3898026567000312,-0.3362499237060548,-0.8958279775294073,0.22332813011729735,-0.6160389506177308,-0.05646089679437871,0.4082853111237901,56.89654605425408,27.59793158006591,0.2797890269116761,11,0.1474999189376831,0.49250006675720215,0.8049998879432678,0.4337499141693115,0.18749999999999956,1,0.07753050251583793,-1.222222222222232,3.5274999141693115,-1.2325593774049919,3.407500028610229,1.1111081676768522,3.452500104904175,0.07753050251583793
3348,2009-11-25,3.3924999237060547,3.509999990463257,3.3499999046325684,3.494999885559082,77000.0,-0.02584354647988074,1.4150925062888442,1.782611580117081,30.250771609551762,32.83979703758285,0.2043848490365061,0.4592956221880016,0.8159496568629017,0.2610420127545918,13.902766249622145,0.16000008583068848,-0.3793051638773779,-0.3861250638961793,-0.9471918477042447,0.17494171991188567,-0.6666584558002118,-0.10559167199214681,0.4393912286656443,22.368424354826917,-4.884715425042518,0.28053339190403254,11,0.20625007152557373,0.5575001239776611,0.9100000262260437,0.5425000190734863,0.4500000476837158,2,0.09801031345736377,1.7826115801170672,3.4825000762939453,-1.222222222222232,3.5274999141693115,-1.2325593774049919,3.407500028610229,0.09801031345736377
3349,2009-11-26,3.2999999523162837,3.447499990463257,3.2999999523162837,3.432499885559082,103829.0,-0.027266020182757034,-1.2264167918739628,1.2926827566315324,15.586684430735602,30.736035729279017,0.23673355569549592,0.508147069151399,0.9009059917857081,0.361442342044747,14.43925266900566,0.1475000381469731,-0.3683245936223729,-0.43437503576278713,-1.0000717680815483,0.13132169655597403,-0.7172234019221677,-0.15152666960340655,0.4644264253719368,0.0,-18.821331361023013,0.2828483661593805,11,0.252500057220459,0.62500011920929,1.03250002861023,0.7037500143051152,0.5399999618530282,3,0.12424245204697892,1.4150925062888442,3.3924999237060547,1.7826115801170672,3.4825000762939453,-1.222222222222232,3.5274999141693115,0.12424245204697892
3350,2009-11-27,3.369999885559082,3.377500057220459,3.2000000476837163,3.2699999809265137,123228.0,0.021212101289172836,2.0869500317199607,-0.7547166416252032,28.676456322990916,30.5356548943619,0.11143402837537142,0.3966583764840208,0.8170891360182537,0.3003090328978786,16.31085494499051,0.17750000953674272,-0.3692704013298811,-0.32512508630752546,-0.876695691468667,0.22644551885361608,-0.6009103888880962,-0.04933978372695469,0.32011826406962873,49.99996493843527,29.23152454254096,0.27578530258057077,11,0.06000018119812056,0.5050002336502075,0.9825000762939453,0.6337500810623169,0.53000020980835,4,0.11275968170481887,-1.2264167918739628,3.2999999523162837,1.4150925062888442,3.3924999237060547,1.7826115801170672,3.4825000762939453,0.11275968170481887
3351,2009-11-30,3.2999999523162837,3.400000095367432,3.25,3.400000095367432,92459.0,-0.020771494249230638,1.9999976158176018,-1.0000023841880736,27.400457138466876,30.10792905463575,0.14100123947493026,0.4337666246170011,0.8780572832962474,0.37806020308397725,17.23714956931689,0.15000009536743208,-0.37392140179337785,-0.3601250171661383,-0.919027724870618,0.19877769053834138,-0.6395763710183782,-0.08067366331389847,0.30189693896232805,29.411744081432328,7.130800585386929,0.2794513538522399,11,0.07250010967254683,0.5500000715255742,1.107500016689301,0.7150000333786015,0.45500016212463423,0,0.12424245204697892,2.0869500317199607,3.369999885559082,-1.2264167918739628,3.2999999523162837,1.4150925062888442,3.3924999237060547,0.12424245204697892
3352,2009-12-01,3.2799999713897705,3.3575000762939453,3.212500095367432,3.3475000858306885,106401.0,-0.00606060036833489,2.3142816660399568,0.6750001788136726,20.49999725818573,28.834277378938317,0.14313190565431766,0.43180034064407824,0.887559135198968,0.40421701575784885,17.4311549572396,0.14499998092651323,-0.38247944023823344,-0.3521250009536745,-0.9289088509867849,0.22465884907943545,-0.6405169259702292,-0.06373307593711974,0.24955548804175987,25.80643176535905,3.6860841183306263,0.288391925016555,12,0.09000003337860152,0.5275000333786011,1.1193749904632568,0.7350000143051147,0.4325001239776616,1,0.11051827910921896,1.9999976158176018,3.2999999523162837,2.0869500317199607,3.369999885559082,-1.2264167918739628,3.2999999523162837,0.11051827910921896
3353,2009-12-02,3.462500095367432,3.5299999713897705,3.3350000381469727,3.359999895095825,704618.0,0.055640282185836165,-1.5573776130300125,-1.518518910976426,33.54978850929764,29.05249407213286,-0.051440337620037635,0.21151098300939752,0.6964651009043261,0.22803943020758144,18.161983221788446,0.25,-0.36604910138956903,-0.1387498855590814,-0.6795764402659539,0.4020766691477906,-0.4091631629125172,0.13166339179435438,-0.2625000476837158,79.54548738548691,54.8616393429328,0.270413277353436,12,-0.09250009059906006,0.33749997615814165,0.9168748855590816,0.5524998903274532,0.2524998188018799,2,0.05992779067475906,2.3142816660399568,3.2799999713897705,1.9999976158176018,3.2999999523162837,2.0869500317199607,3.369999885559082,0.05992779067475906
3354,2009-12-03,3.400000095367432,3.5225000381469727,3.3875000476837163,3.5,240566.0,-0.018050541019080546,-1.1599998474121176,-0.975606919475146,33.04904753548375,29.000302516103332,0.003161876544703457,0.23714206554153527,0.7471304906544138,0.29983598611273665,18.932306353874722,0.1349999904632564,-0.34203178438643844,-0.17012488842010454,-0.6796175292641817,0.33936775242397266,-0.42487120884214313,0.08462143200193406,-0.19340004920959464,60.60608906742198,35.23458839921548,0.2547463204220386,12,-0.03000009059906006,0.377499938011169,0.9643748998641963,0.6149998903274532,0.45499992370605424,3,0.1301470187089857,-1.5573776130300125,3.462500095367432,2.3142816660399568,3.2799999713897705,1.9999976158176018,3.2999999523162837,0.1301470187089857
3355,2009-12-04,3.390000104904175,3.4549999237060547,3.3550000190734863,3.400000095367432,156699.0,-0.0029411735831662567,-1.499992549434502,0.10000000000000489,37.349405619555164,28.58251129301709,0.011642815598285505,0.18640708893848545,0.7458222138278341,0.31841032560683225,19.922130227860386,0.09999990463256836,-0.3206153964780647,-0.13549989461898804,-0.5243328016042375,0.2533330123662614,-0.32991634811161274,0.05891655887363667,-0.1769320602416986,55.90553664476212,27.973158666307498,0.19441645349262474,12,-0.02000010013580278,0.38749992847442627,0.8706248998641968,0.6249998807907104,0.37999987602233887,4,0.132743302460121,-1.1599998474121176,3.400000095367432,-1.5573776130300125,3.462500095367432,2.3142816660399568,3.2799999713897705,0.132743302460121
3356,2009-12-07,3.380000114440918,3.4200000762939453,3.359999895095825,3.359999895095825,70482.0,-0.0029498496028924626,-4.999952316807134,-2.0000238418805587,43.78531659428352,30.016436113172325,-0.0016543268152666712,0.1717398055109256,0.7385229419223975,0.33653455012422784,20.97361439236309,0.06000018119812012,-0.2936897500582232,-0.12424988746643084,-0.4947903380989547,0.246290563166093,-0.30952011278269254,0.06102033784983085,-0.1605934312438957,52.75593211938799,21.488752359429355,0.1852702253162619,12,-0.015000104904174805,0.3974999189376831,0.8762499094009399,0.6349998712539673,0.36249995231628374,0,0.153846142994148,-1.499992549434502,3.390000104904175,-1.1599998474121176,3.400000095367432,-1.5573776130300125,3.462500095367432,0.153846142994148
3357,2009-12-08,3.3399999141693115,3.4500000476837163,3.3299999237060547,3.3975000381469727,75380.0,-0.011834378377890364,-2.096773201172722,-2.8749746683037896,40.9340557852263,31.203467688247272,0.017887558910587575,0.1864485669252618,0.7666082041891062,0.38383025994022457,21.952609705794394,0.12000012397766158,-0.2704571424771087,-0.1421250820159914,-0.49513940043257065,0.21088923640058788,-0.318632241224281,0.034382077192298244,-0.11438136520843445,4.9999940395369435,-27.347054722060257,0.17650715920828952,12,0.02500009536743164,0.43750011920928955,0.9162501096725464,0.6750000715255737,0.505000114440918,1,0.12425156016053984,-4.999952316807134,3.380000114440918,-1.499992549434502,3.390000104904175,-1.1599998474121176,3.400000095367432,0.12425156016053984
3358,2009-12-09,3.282500028610229,3.3824999332427983,3.2699999809265137,3.3575000762939453,164479.0,-0.01721553504092921,-1.2499958276808432,1.3043458430255537,40.710377957302484,33.99498919119915,0.06497596144669382,0.20836044944042476,0.8057988887922964,0.44920363692826015,23.361924866002376,0.11249995231628462,-0.2752761860229258,-0.17024997472763115,-0.4828237257085122,0.14232377625324988,-0.32653685021807144,-0.013963099237190857,-0.050793851200773954,4.950512812280881,-29.53393315549243,0.15628687549044046,12,0.08249998092651412,0.495000004768372,0.8975000381469731,0.7324999570846562,0.6024999618530278,2,0.1309977343516613,-2.096773201172722,3.3399999141693115,-4.999952316807134,3.380000114440918,-1.499992549434502,3.390000104904175,0.1309977343516613
3359,2009-12-10,3.317500114440918,3.3250000476837163,3.2000000476837163,3.2950000762939453,144756.0,0.010662630777038329,5.666683620919695,-0.30000031789123494,45.027628894225174,35.811786143558514,0.03656447613516223,0.13914612789467107,0.7526800032947909,0.42252017089318183,24.969067838076807,0.125,-0.2591142702826019,-0.10899989604949933,-0.36720928228726235,0.14920949018826368,-0.23810458916838106,0.020104797069382396,0.21249985694885254,46.078479954597505,7.157806043331419,0.1291046931188816,12,0.047499895095825195,0.4599999189376831,0.8624999523162842,0.6974998712539673,0.5649998188018803,3,0.11981907641784151,-1.2499958276808432,3.282500028610229,-2.096773201172722,3.3399999141693115,-4.999952316807134,3.380000114440918,0.11981907641784151
3360,2009-12-11,3.4100000858306885,3.484999895095825,3.289999961853028,3.3125,292963.0,0.02788243201171947,-1.7368380545735431,4.333329801212224,43.30485352269883,37.57894129736206,-0.05550132432808086,0.01699868934272164,0.6422789550762218,0.33959781942667266,26.03707046850149,0.1949999332427974,-0.23164357938605606,0.002875065803527921,-0.18731372790509804,0.19306385951215388,-0.09221933105078506,0.0979694626578409,0.11339988708496085,73.68426336148623,34.554496741450876,0.09509439685431292,12,-0.04500007629394531,0.3674999475479126,0.7574999332427979,0.6049998998641968,0.37999987602233887,4,0.13049851086276276,5.666683620919695,3.317500114440918,-1.2499958276808432,3.282500028610229,-2.096773201172722,3.3399999141693115,0.13049851086276276
3361,2009-12-14,3.619999885559082,3.6549999713897705,3.4124999046325684,3.462500095367432,933782.0,0.061583517431858636,1.1318690762143107,1.6153810414603385,56.5947149520121,41.58946548556499,-0.2406415953786203,-0.20612911897677444,0.4190282443420994,0.14049401210140466,26.156071994016067,0.24499988555908203,-0.16812133727744527,0.21449986696243295,0.03277132501297819,0.3962284089118877,0.12363559598770557,0.30536413793716033,-0.41999983787536577,92.30767215396287,53.13572234870504,0.09086427097472732,12,-0.19249987602233887,-0.02499985694885254,0.5262501239776611,0.3950001001358032,0.14500021934509277,0,0.04143649174294528,-1.7368380545735431,3.4100000858306885,5.666683620919695,3.317500114440918,-1.2499958276808432,3.282500028610229,0.04143649174294528
3362,2009-12-15,3.619999885559082,3.684999942779541,3.559999942779541,3.619999885559082,303287.0,0.0,-1.0833353201567206,0.0,61.942256889359214,44.74418419446072,-0.20935678980629602,-0.20647665743588917,0.4023609204962044,0.15118128010153775,25.67173411281647,0.125,-0.14108491188061034,0.20799987316131574,0.005439969026196589,0.4105597772964349,0.10671992109375639,0.3092798252288751,-0.41089983940124464,86.59792344746457,43.42912620691146,0.10127995206755952,12,-0.1774998903274536,-0.06999981403350786,0.49500012397766113,0.3950001001358032,0.14250016212463423,1,0.033839830130049986,1.1318690762143107,3.619999885559082,-1.7368380545735431,3.4100000858306885,5.666683620919695,3.317500114440918,0.033839830130049986
3363,2009-12-16,3.865000009536743,3.9500000476837163,3.539999961853028,3.5999999046325684,948605.0,0.06767959439861215,-1.1298706285023585,100.0,75.56561300759958,49.46824702469581,-0.437238322230304,-0.4459897686954992,0.14198783244017754,-0.08159841285163694,25.62852009504629,0.4100000858306885,-0.0973532870394842,0.4350000023841858,0.1503118341684111,0.7196881705999605,0.29265591827629844,0.5773440864920731,-0.6368639675140377,88.66666158040358,38.38340217765178,0.14234408410788746,12,-0.2899999618530269,-0.2899999618530269,0.23374998569488525,0.1499999761581421,-0.06500005722045943,2,-0.00517463929551476,-1.0833353201567206,3.619999885559082,1.1318690762143107,3.619999885559082,-1.7368380545735431,3.4100000858306885,-0.00517463929551476
3364,2009-12-17,3.752500057220459,3.880000114440918,3.724999904632568,3.849999904632568,242189.0,-0.029107361458912018,-1.0327876028716452,-0.3679238068504362,66.66667359240581,52.72572124390144,-0.301146648380314,-0.32660753466018644,0.2359593140016587,0.04219267274319716,25.392233122072426,0.15500020980835005,-0.044452297201686974,0.3075000524520872,-0.01170123914773491,0.6267013440519094,0.14789940665217616,0.4671006982519983,-0.48105217485809293,70.07576291226081,18.940541061915624,0.159600645799911,12,-0.17750000953674272,-0.17750000953674272,0.34624993801116943,0.26249992847442627,0.0,3,0.035309775142533306,-1.1298706285023585,3.865000009536743,-1.0833353201567206,3.619999885559082,1.1318690762143107,3.619999885559082,0.035309775142533306
3365,2009-12-18,3.642499923706055,3.795000076293945,3.640000104904175,3.7574999332427983,112399.0,-0.02931382593925469,-1.5833404527979231,1.1794891232051385,64.42104853157277,55.018580348044686,-0.1693742858785776,-0.20880462599893468,0.3237558786012227,0.16240007617225283,24.833711615689197,0.15499997138977006,-0.018179700361134365,0.18574992418289238,-0.14474051803546217,0.5162403664012469,0.020504703073715103,0.35099514529206965,-0.3303389114244082,42.790689834588605,-10.634190010653079,0.16524522110917722,12,-0.06749987602233887,-0.06749987602233887,0.4562500715255733,0.3725000619888301,0.09750008583068803,4,0.06588881662694868,-1.0327876028716452,3.752500057220459,-1.1298706285023585,3.865000009536743,-1.0833353201567206,3.619999885559082,0.06588881662694868
3366,2009-12-21,3.7300000190734863,3.7374999523162837,3.5899999141693115,3.6800000667572017,85671.0,0.02402198962255686,3.5384753639561937,-0.43478215799894654,67.9282837115702,58.01793900652734,-0.22574533343446346,-0.29550685740742955,0.21307987802340156,0.08476165390903212,24.281420986373526,0.1475000381469722,0.01796020532496323,0.2631250143051149,-0.08824025882738029,0.6144902874376101,0.08744237773886754,0.4388076508713623,-0.37956866466771544,46.34146766957507,-10.14003680076712,0.17568263656624758,12,-0.15499997138977006,-0.15499997138977006,0.3687499761581421,0.2849999666213989,-0.049999952316284624,0,0.016085775461857743,-1.5833404527979231,3.642499923706055,-1.0327876028716452,3.752500057220459,-1.1298706285023585,3.865000009536743,0.016085775461857743
3367,2009-12-22,3.752500057220459,3.777499914169312,3.6575000286102295,3.7425000667572017,154395.0,0.006032181777994028,3.000015894650214,0.20000000000000712,63.24200416132853,60.521453029196906,-0.20515279764505934,-0.3127783441546059,0.17041133915040518,0.07207481925910386,23.771605524740036,0.11999988555908248,0.049611167260094735,0.27212505340576154,-0.10179188509643211,0.6460419919079552,0.08516658415466472,0.45908352265685837,-0.3660945812180114,51.82928070292749,-1.6631228624952854,0.18695846925109674,12,-0.17750000953674272,-0.17750000953674272,0.2962498664855957,0.26249992847442627,-0.05750012397766069,1,0.0033311252479966136,3.5384753639561937,3.7300000190734863,-1.5833404527979231,3.642499923706055,-1.0327876028716452,3.752500057220459,0.0033311252479966136
3368,2009-12-23,3.724999904632568,3.752500057220459,3.7000000476837163,3.752500057220459,114821.0,-0.007328488252778542,2.8181613261200953,-2.750017881410408,65.33017361364145,62.77729133135426,-0.12100840905606969,-0.27309250497118587,0.17700760604198562,0.10769125674343849,22.762617619867243,0.05250000953674272,0.07444250695760424,0.22799990177154505,-0.15881092260205953,0.6148107261451496,0.03459448958474276,0.42140531395834735,-0.3047787543292442,46.55168870118676,-5.791338907535206,0.19340541218680224,12,-0.10499989986419589,-0.14999985694885165,0.24375009536743208,0.29000008106231734,-0.08499979972839311,2,0.010067152754691833,3.000015894650214,3.752500057220459,3.5384753639561937,3.7300000190734863,-1.5833404527979231,3.642499923706055,0.010067152754691833
3369,2009-12-28,3.7100000381469727,3.752500057220459,3.6675000190734863,3.752500057220459,69594.0,-0.004026809897885064,3.0,1.5454466638923319,65.02346687381839,65.19047059258978,-0.04970427895151097,-0.23800414226125843,0.16904758532357134,0.13016389742110945,21.421903578352897,0.08500003814697266,0.10814345174234141,0.19250003099441537,-0.193808383398979,0.5788084453878097,-0.0006541762022820308,0.3856542381911128,-0.2579921540008252,58.536599548982316,6.369740103660398,0.19315420719669724,12,-0.028750061988830566,-0.1349999904632564,0.24562501907348633,0.3049999475479126,-0.11500000953674361,0,0.02425873672342682,2.8181613261200953,3.724999904632568,3.000015894650214,3.752500057220459,3.5384753639561937,3.7300000190734863,0.02425873672342682
3370,2009-12-29,3.75,3.75,3.692500114440918,3.692500114440918,49313.0,0.010781660765967649,1.0,-1.3529378765609397,66.89496782329769,66.33494313384374,-0.04068141788430735,-0.2614820948339087,0.10696570393053939,0.09774558254608623,19.62850007663955,0.05749988555908203,0.15116492498936118,0.21349998712539664,-0.1795829327068108,0.6065829069576041,0.016958527209292917,0.41004144704150036,-0.26811258604159827,85.33337910970032,31.86788059515179,0.19654145991610367,12,-0.004999995231627974,-0.17499995231628374,0.10437506437301636,0.2749999761581421,-0.28999996185302734,1,0.0006666819254557144,3.0,3.7100000381469727,2.8181613261200953,3.724999904632568,3.000015894650214,3.752500057220459,0.0006666819254557144
3371,2009-12-30,3.7100000381469727,3.752500057220459,3.704999923706055,3.7174999713897705,64820.0,-0.01066665649414067,-4.428536395962133,-0.13043388121340785,66.89498238859701,66.88524596709239,0.015005638716218073,-0.19941515954716005,0.12436662971139789,0.14409377956179448,17.92824175857107,0.04750013351440385,0.18978001291344349,0.15300002098083487,-0.23080567011530162,0.5368057120769714,-0.038902824567233374,0.3449028665289031,-0.20002586616505225,43.750049670584524,-15.191426915174397,0.1919028455480683,12,0.03499996662139937,-0.1349999904632564,0.10687506198883057,0.2999999523162842,-0.25,2,0.008086245574475681,1.0,3.75,3.0,3.7100000381469727,2.8181613261200953,3.724999904632568,0.008086245574475681
3372,2010-01-04,3.642499923706055,3.7274999618530273,3.6375000476837163,3.704999923706055,131406.0,-0.018194100740395625,-1.482764744184199,8.333407508662619,66.28958421751369,65.85457610152727,0.09614354714042816,-0.1089509769086443,0.16817860097955606,0.2172947251601447,15.820154088448996,0.08999991416931108,0.22515563738972455,0.06737490892410314,-0.2949910701767644,0.4297408880249707,-0.11380808062633063,0.2485578984745369,-0.10612419918202676,4.347717919746256,-58.88592127228868,0.18118298955043385,1,0.09250009059905961,-0.06749987602233887,0.1743751764297481,0.3675000667572017,-0.12249994277954146,0,0.010295166461662397,-4.428536395962133,3.7100000381469727,1.0,3.75,3.0,3.7100000381469727,0.010295166461662397
3373,2010-01-05,3.670000076293945,3.744999885559082,3.6449999809265137,3.684999942779541,234757.0,0.0075498018294835045,-2.076917433884752,0.23999786376953836,66.05921903003315,65.78708115015253,0.04254815118113564,-0.1265995142630838,0.11633789668507788,0.19459549239463048,14.981643492831681,0.1024999618530269,0.23171073203600345,0.0845000624656671,-0.2761666683963404,0.4451667933276746,-0.09583330296533665,0.26483342789667086,-0.10880689238033536,28.260892100052203,-35.6084302845917,0.1803333654310037,1,0.02249991893768355,-0.0950000286102286,0.13249999284744307,0.33999991416931197,-0.18749999999999956,1,0.0068119499806929,-1.482764744184199,3.642499923706055,-4.428536395962133,3.7100000381469727,1.0,3.75,0.0068119499806929
3374,2010-01-06,3.8424999713897705,3.847500085830689,3.6549999713897705,3.6949999332427983,153592.0,0.047002695234279246,1.4444417533045435,-9.833423403375717,68.36517174030747,66.22531706223417,-0.129456414783931,-0.2785290010152961,-0.07916112900796746,0.026990307472457786,14.329282223573307,0.1925001144409184,0.23789107906703943,0.23487496376037598,-0.1321129988959071,0.6018629264166591,0.051380982432234656,0.4183689450885173,-0.25797837564995474,97.61899355588737,33.54574501605465,0.18349398132814151,1,-0.12374997138977051,-0.26749992370605424,-0.06812494993209839,0.1424999237060547,-0.5599999427795415,2,-0.052700030707444556,-2.076917433884752,3.670000076293945,-1.482764744184199,3.642499923706055,-4.428536395962133,3.7100000381469727,-0.052700030707444556
3375,2010-01-07,3.839999914169312,3.884999990463257,3.7799999713897705,3.837500095367432,282821.0,-0.0006506329834933267,1.2702713848644325,0.016947919697410583,61.340201751171314,65.49330795552319,-0.10727601282916055,-0.2535891721231578,-0.09855154331479676,0.034460148005669655,13.565314952047652,0.10500001907348633,0.20440000217076948,0.20987491607666042,-0.15611136206005183,0.5758611942133727,0.026881777008304297,0.39286805514501655,-0.23354961131286212,81.81814678881422,20.43580598326311,0.18299313906835615,1,-0.07874989509582564,-0.2649998664855957,-0.10124987363815352,0.12000000476837114,-0.6599998474121103,3,-0.06380205495709823,1.4444417533045435,3.8424999713897705,-2.076917433884752,3.670000076293945,-1.482764744184199,3.642499923706055,-0.06380205495709823
3376,2010-01-08,3.900000095367432,3.910000085830689,3.787499904632568,3.880000114440918,229703.0,0.015625047536257375,5.125014901175313,8.000572246065985,63.59223413336993,65.53222239686112,-0.1571519248068176,-0.2873683309947226,-0.17673075918927017,-0.019691883526483434,12.81280615547225,0.122500181198121,0.1909113190342202,0.2438750982284552,-0.12117526647981913,0.60892546293673,0.06134991587431804,0.4264002805825924,-0.27293680782134633,96.3302792428002,36.5621176165234,0.18252518235413737,1,-0.1262500286102295,-0.3250000476837158,-0.24750000238418624,0.009999871253966841,-0.7550001144409184,4,-0.11282052473360404,1.2702713848644325,3.839999914169312,1.4444417533045435,3.8424999713897705,-2.076917433884752,3.670000076293945,-0.11282052473360404
3377,2010-01-11,3.755000114440918,3.910000085830689,3.755000114440918,3.900000095367432,242844.0,-0.03717948137969296,-1.1379309210850903,-7.250005960470023,44.08603060216037,63.171762062252114,-0.013142042536986587,-0.11561088517033369,-0.05333964996192497,0.1293745040259151,12.169496775081429,0.15499997138977095,0.1847160725279413,0.07812510728836042,-0.2572374974443994,0.4134877120211202,-0.08955619507801948,0.24580640965474032,-0.1085606212865744,41.5094679129205,-13.99998354530048,0.1676813023663799,1,0.018749952316284624,-0.1800000667572017,-0.14375007152557373,0.15499985218048096,-0.5400002002716064,0,-0.0785619353670427,5.125014901175313,3.900000095367432,1.2702713848644325,3.839999914169312,1.4444417533045435,3.8424999713897705,-0.0785619353670427
3378,2010-01-12,3.712500095367432,3.7899999618530273,3.692500114440918,3.787499904632568,103377.0,-0.011318247078086596,1.4374985098824595,0.5172401319359186,47.674422472986656,61.2440904621597,0.03061824977892602,-0.04136542730275705,-0.026617919985638228,0.17589474848585818,10.999321711189449,0.09749984741210938,0.16411261850672298,0.014125084877014693,-0.26524107154890375,0.29349124130293314,-0.1255579933359443,0.1538081630899737,-0.04784696894132612,22.54905810678917,-29.832406511507447,0.13968307821295922,1,0.06124997138977051,-0.13750004768371582,-0.1237500905990605,0.19749987125396684,-0.3949999809265141,1,-0.05185188134570706,-1.1379309210850903,3.755000114440918,5.125014901175313,3.900000095367432,1.2702713848644325,3.839999914169312,-0.05185188134570706
3379,2010-01-13,3.714999914169312,3.75,3.690000057220459,3.690000057220459,62048.0,0.0006733518485291246,-3.8000228883145617,-0.33333227369251905,54.81727322124761,59.90212439526525,0.03229881397432788,-0.01323734622237227,-0.04486990732331542,0.177350749160599,9.410299146136477,0.059999942779541016,0.1510503156067564,-0.003250086307525102,-0.21749356849509072,0.2109933958800405,-0.11037182740130813,0.10387165478625793,-0.033225972467749276,11.363569862595234,-40.486541602852135,0.10712174109378284,1,0.058750152587890625,-0.1399998664855957,-0.1299998760223393,0.19500005245208696,-0.27749991416931197,2,-0.06258407624414564,1.4374985098824595,3.712500095367432,-1.1379309210850903,3.755000114440918,5.125014901175313,3.900000095367432,-0.06258407624414564
3380,2010-01-14,3.8550000190734863,3.8550000190734863,3.7000000476837163,3.795000076293945,250298.0,0.03768508967394668,4.166670640313426,2.400011444157256,57.763972211954936,58.88756770897168,-0.1019632322247146,-0.12457693914847479,-0.1983530138798506,0.041961131460368506,9.239691139645547,0.15499997138977006,0.14092241974168385,0.11450002193450937,-0.05208018890877364,0.28108023277779237,0.031209916512867864,0.19779012735615087,-0.16499996185302734,74.99997290698302,21.525542505916107,0.0832901054216416,1,-0.08124995231628374,-0.27999997138977006,-0.28125,0.0549999475479126,-0.4200000762939453,3,-0.1485084274009556,-3.8000228883145617,3.714999914169312,1.4374985098824595,3.712500095367432,-1.1379309210850903,3.755000114440918,-0.1485084274009556
3381,2010-01-15,3.7699999809265137,3.865000009536743,3.734999895095825,3.847500085830689,139101.0,-0.02204929642708575,1.3111141251941787,-1.2916696469017455,51.00864078096829,57.18968510491108,-0.008445268143983053,-0.02926343311946411,-0.12310479100699823,0.1293678038215016,10.178059043553489,0.13000011444091797,0.1301266213025074,0.02199997901916495,-0.13496636821823493,0.17896632625656483,-0.056483194599535214,0.10048315263786511,-0.07999992370605469,36.36359695561181,-16.603506526810364,0.07848317361870004,1,0.007500052452087402,-0.1949999332427974,-0.19624996185302734,0.13999998569488525,-0.26999998092651367,4,-0.15649865176506284,4.166670640313426,3.8550000190734863,-3.8000228883145617,3.714999914169312,1.4374985098824595,3.712500095367432,-0.15649865176506284
3382,2010-01-18,3.7425000667572017,3.802500009536743,3.714999914169312,3.7699999809265137,57143.0,-0.0072944069783664744,-1.1212087934318145,0.35483712187634,51.008654799880944,55.517400190449735,0.0388130132245581,0.008310526649690342,-0.10071923468013422,0.15881953150160788,10.960604688496293,0.0875000953674312,0.11217349175156333,-0.011624944210053112,-0.1566682895032896,0.13341840108318337,-0.08414661685667113,0.060896728436564906,-0.04250001907348544,30.000013623922268,-22.796327381289874,0.07252167264661814,1,0.03999996185302779,-0.16750001907348544,-0.17125004529952959,0.16749989986419722,-0.08249998092651278,0,-0.15965265869678646,1.3111141251941787,3.7699999809265137,4.166670640313426,3.8550000190734863,-3.8000228883145617,3.714999914169312,-0.15965265869678646
3383,2010-01-19,3.8450000286102295,3.8450000286102295,3.7374999523162837,3.765000104904175,62349.0,0.027388098870988697,1.6875044703526325,-2.9090972143952785,57.06806112801678,54.26216567797297,-0.04051303658268912,-0.1009398470537839,-0.2149850442143908,0.05952591597323309,10.54718980060822,0.10750007629394576,0.09935002823967443,0.09187501668930054,-0.050194996167797434,0.2339450295463985,0.02084001026075155,0.16291002311784952,-0.13000011444091752,88.57143635652716,34.99337255399182,0.071035006428549,1,-0.04499995708465576,-0.26999998092651323,-0.2737500071525574,0.06499993801116943,-0.1649999618530278,1,-0.16384918329080755,-1.1212087934318145,3.7425000667572017,1.3111141251941787,3.7699999809265137,4.166670640313426,3.8550000190734863,-0.16384918329080755
3384,2010-01-20,3.884999990463257,3.947499990463257,3.7374999523162837,3.839999914169312,266043.0,0.010403110937683202,1.470587575312193,0.5625014901175349,57.06806112801678,53.78748338651137,-0.08252920809218889,-0.13755689388133474,-0.2646749602144771,0.024274824219292057,10.333972054265754,0.2100000381469731,0.09366823578877082,0.125249981880188,-0.028568967338804985,0.27906893109918096,0.04834050727069128,0.2021594564896847,-0.17000007629394487,74.74746890924673,24.1458213759865,0.07690947460949654,1,-0.06624996662139893,-0.30999994277954057,-0.3137499690055847,0.02499997615814209,-0.14249992370605513,2,-0.1460746145213423,1.6875044703526325,3.8450000286102295,-1.1212087934318145,3.7425000667572017,1.3111141251941787,3.7699999809265137,-0.1460746145213423
3385,2010-01-21,3.8824999332427983,3.910000085830689,3.839999914169312,3.892499923706055,123844.0,-0.0006435153736410459,2.1110969827015285,-0.22222163353537286,59.4005366040629,53.321739216588355,-0.08198849921307083,-0.12243188334578692,-0.28047554538004915,0.030838902384538347,10.650401682051848,0.07000017166137695,0.08723272372114765,0.1107499241828922,-0.04199771067234792,0.2634975590381323,0.03437610675527214,0.18712374161051226,-0.1534000110626219,72.0429953157175,19.724748473052443,0.07637381742762013,1,-0.06374990940094039,-0.26249992847442627,-0.3112499117851262,0.02750003337860063,-0.1924998760223393,3,-0.1146168553494652,1.470587575312193,3.884999990463257,1.6875044703526325,3.8450000286102295,-1.1212087934318145,3.7425000667572017,-0.1146168553494652
3386,2010-01-22,3.7899999618530273,3.839999914169312,3.759999990463257,3.809999942779541,50986.0,-0.023824848159755607,-1.000000000000011,2.0,57.82493476058981,54.84828412308052,-0.007524216462557298,-0.026568576472155048,-0.1923347953184713,0.1274651222170533,11.022282752397143,0.12249994277954146,0.06043851571823877,0.01524995565414411,-0.13639800179113015,0.16689791309941837,-0.0605740230684928,0.09107393437678102,-0.05250000953674361,32.25807443989585,-25.048795935203472,0.07582397872263713,1,0.028750061988830566,-0.10874998569488525,-0.21874994039535522,0.12000000476837158,-0.10500001907348633,4,-0.09366755214950395,2.1110969827015285,3.8824999332427983,1.470587575312193,3.884999990463257,1.6875044703526325,3.8450000286102295,-0.09366755214950395
3387,2010-01-25,3.765000104904175,3.7799999713897705,3.714999914169312,3.7725000381469727,110165.0,-0.006596268390627991,4.777834292314337,0.37499701976491906,55.053193985256115,55.6681476244438,0.021281265599355947,-0.000615804044393542,-0.17134918346580186,0.15684700279772779,11.066419271664186,0.07500004768371538,0.04521984159091419,-0.010374903678894043,-0.16173952237956435,0.14098971502177626,-0.0860572130292292,0.06530740567144111,0.18499994277954146,21.50545132365835,-37.844846121635626,0.07568230935033513,1,0.053749918937683105,-0.02000010013580278,-0.2537500858306885,0.14499986171722412,-0.07000017166137651,0,-0.07038515206387208,-1.000000000000011,3.7899999618530273,2.1110969827015285,3.8824999332427983,1.470587575312193,3.884999990463257,-0.07038515206387208
3388,2010-01-26,3.7625000476837163,3.7799999713897705,3.642499923706055,3.775000095367432,74620.0,-0.0006640258036652025,11.222335251295862,1.6666878596178911,44.80519963066796,54.555695003268276,0.035335602318267156,0.005099153652734945,-0.17579600074729562,0.16355944679508516,10.899680924725768,0.13750004768371538,0.020343581636577568,-0.014749968051909867,-0.1644065767526559,0.13490664064883617,-0.08957827240228289,0.06007833629846315,0.18279999732971186,39.344294331970886,-14.538808749559209,0.07482830435037299,1,0.0324999094009395,-0.01750004291534424,-0.2662500143051152,0.14749991893768266,-0.03500008583068892,1,-0.027242514432957665,4.777834292314337,3.765000104904175,-1.000000000000011,3.7899999618530273,2.1110969827015285,3.8824999332427983,-0.027242514432957665
3389,2010-01-27,3.7999999523162837,3.8450000286102295,3.7274999618530273,3.777499914169312,114770.0,0.009966751935499119,1.0888865341414826,-1.7999961853172153,47.51552978988945,53.41697917859433,0.012472556775863008,-0.026680388025021262,-0.21906371715385342,0.13157061581172647,11.10765593080195,0.11750006675720215,0.030782190022325295,0.018249940872192116,-0.12827200173337072,0.16477188347775495,-0.05501103043058908,0.09151091217497331,0.13318808784484926,58.87847968362955,8.176648731273758,0.07326097130278134,1,-0.004999995231627974,-0.031249999999999556,-0.22499990463256747,0.11000001430511519,-0.1349999904632564,2,-0.03157891764865317,11.222335251295862,3.7625000476837163,4.777834292314337,3.765000104904175,-1.000000000000011,3.7899999618530273,-0.03157891764865317
3390,2010-01-28,3.752500057220459,3.849999904632568,3.744999885559082,3.839999914169312,70147.0,-0.012499972550492067,-1.048776856928189,-3.888875937778328,40.69399852706868,52.27090781704993,0.049063330919844717,0.022152161267766424,-0.17655179763818385,0.184760504732985,11.339430964506793,0.10500001907348588,0.03967019736836663,-0.02937495708465576,-0.17578707370245272,0.1170371595331412,-0.10258101539355424,0.04383110122424272,0.16906045828247107,53.012117409958215,7.748120110069998,0.07320605830889859,1,0.04249989986419678,0.016249895095825195,-0.17750000953674272,0.15749990940093994,-0.15250015258789062,3,-0.0026648874912115206,1.0888865341414826,3.7999999523162837,11.222335251295862,3.7625000476837163,4.777834292314337,3.765000104904175,-0.0026648874912115206
3391,2010-01-29,3.740000009536743,3.7899999618530273,3.650000095367432,3.75,115903.0,-0.0033311252479966136,2.1111111111111014,0.11428579213680559,48.86362774312477,52.03257147741036,0.06354253717332226,0.03901530398132724,-0.16461332048751487,0.20261628234588525,11.299468767683042,0.13999986648559526,0.041788851154396234,-0.04337500333785993,-0.18727988157113762,0.10052987489541776,-0.115327442454499,0.028577435778779137,0.17039808229431186,46.9879974905724,1.1974793719463221,0.07195243911663889,1,0.0549999475479126,0.028749942779541016,-0.1649999618530269,0.16999995708465576,-0.14499998092651412,4,-0.013368971173472688,-1.048776856928189,3.752500057220459,1.0888865341414826,3.7999999523162837,11.222335251295862,3.7625000476837163,-0.013368971173472688
3392,2010-02-01,3.6800000667572017,3.7200000286102295,3.642499923706055,3.6949999332427983,42566.0,-0.016042765408167292,1.384616513223036,1.499988079059765,47.60147224893795,50.98072826862382,0.1271116659707885,0.10747922682503797,-0.10064507208199291,0.2686354587521227,11.765568997737258,0.09750008583068803,0.028391265169524615,-0.10524995326995912,-0.24223723051394597,0.03173732397402773,-0.17374359189195276,-0.03675631464796547,0.21968209834885322,18.07235975815701,-29.391594457293994,0.06849363862199344,2,0.11499989032745406,0.11249995231628462,-0.10500001907348544,0.22999989986419722,-0.03500008583068803,0,0.0013586619379453158,2.1111111111111014,3.740000009536743,-1.048776856928189,3.752500057220459,1.0888865341414826,3.7999999523162837,0.0013586619379453158
3393,2010-02-02,3.6949999332427983,3.740000009536743,3.642499923706055,3.7000000476837163,57444.0,0.004076050601492076,1.2941186370317317,0.3333439298089258,48.550725138455626,50.03435760311702,0.09900847022532222,0.0995524221564219,-0.11190408751531278,0.2585257871541011,12.147125573364336,0.09750008583068803,0.027721557354211335,-0.09150007963180506,-0.22445632181508968,0.04145616255147955,-0.1579782007234476,-0.025021958540162537,0.19439494220725662,25.301211740995928,-25.625042695302977,0.06647812109164232,2,0.08125007152557373,0.09750008583068803,-0.11999988555908203,0.21500003337860063,-0.027499914169311968,1,0.0,1.384616513223036,3.6800000667572017,2.1111111111111014,3.740000009536743,-1.048776856928189,3.752500057220459,0.0
3394,2010-02-03,3.640000104904175,3.765000104904175,3.640000104904175,3.704999923706055,67409.0,-0.014884933513477638,-2.8461645679659906,12.999666221628928,32.231391605528344,47.015563714390964,0.12918553862798232,0.14609392666207377,-0.05203289152484647,0.31814563528597484,11.958626713570883,0.125,0.027728303683990152,-0.1363749146461486,-0.2816466302827014,0.008896800990404241,-0.209010772464425,-0.06373905682787218,0.23951897247611997,0.0,-45.90317247815824,0.07263585781827649,2,0.10499989986419678,0.15249991416931152,-0.04250007867813066,0.2699998617172241,0.029999971389770064,2,0.024038421545912625,1.2941186370317317,3.6949999332427983,1.384616513223036,3.6800000667572017,2.1111111111111014,3.740000009536743,0.024038421545912625
3395,2010-02-04,3.595000028610229,3.765000104904175,3.5799999237060547,3.684999942779541,120215.0,-0.012362657966222934,-2.083333167765047,1.3846179239919425,34.513260519229846,44.425377687573196,0.14428847147275903,0.18108230320173968,-0.0011332064399138808,0.36667276723258224,11.501493595943868,0.18500018119812012,0.010918982055146742,-0.16912499666214043,-0.3320527506908513,-0.006197242633429578,-0.2505888736764956,-0.08766111964778522,0.2701479104214983,7.14290579970097,-38.31596498232786,0.08146387701435538,2,0.11999988555908248,0.1687499284744267,0.03312498331069991,0.28875005245208785,0.18000006675720304,3,0.01947146945360645,-2.8461645679659906,3.640000104904175,1.2941186370317317,3.6949999332427983,1.384616513223036,3.6800000667572017,0.01947146945360645
3396,2010-02-05,3.4600000381469727,3.5975000858306885,3.3399999141693115,3.5975000858306885,216865.0,-0.0375521528202728,2.74545574345823,1.5277797646011575,28.99626223159278,41.53016304827727,0.25429730424874997,0.2966371838644726,0.13445077144088913,0.5046102736903655,11.438726775472935,0.25750017166137695,-0.01420676579163116,-0.2821249842643736,-0.4823568879786655,-0.08189308055008171,-0.38224093612151977,-0.18200903240722743,0.3823360596587011,28.235310617195303,-18.38673685462006,0.10011595185714604,2,0.13499987125396729,0.18374991416931152,0.1999999880790715,0.42375004291534424,0.33749985694885254,4,0.040462388711583364,-2.083333167765047,3.595000028610229,-2.8461645679659906,3.640000104904175,1.2941186370317317,3.6949999332427983,0.040462388711583364
3397,2010-02-08,3.4600000381469727,3.5425000190734863,3.4049999713897705,3.4500000476837163,43561.0,0.0,-1.7499970197720245,-0.07272717814803124,16.228038804543004,38.35492295648561,0.23074894839256288,0.28817840462867306,0.136497500636807,0.5066195839177512,11.64425613625029,0.13750004768371582,-0.04421456900270471,-0.26737498044967634,-0.5038038321086562,-0.03094612879069647,-0.38558940627916627,-0.1491605546201864,0.33210244129506483,28.235310617195303,-12.540082576488906,0.11821442582949003,2,0.13499987125396729,0.18374991416931152,0.1999999880790715,0.42375004291534424,0.45749998092651367,0,0.03901733785400663,2.74545574345823,3.4600000381469727,-2.083333167765047,3.595000028610229,-2.8461645679659906,3.640000104904175,0.03901733785400663
3398,2010-02-09,3.5199999809265137,3.539999961853028,3.4049999713897705,3.4600000381469727,69474.0,0.017341023733535632,1.7000023841880496,6.0000000000002665,19.067766302694096,35.19406034679724,0.14833154268239124,0.22452911903927042,0.08218510857070793,0.4477208763404992,12.366483589123325,0.13499999046325728,-0.06673345441539791,-0.1977500319480896,-0.45174907347730286,0.056249009581123666,-0.32474955271269623,-0.07075051118348297,0.2268922419882511,42.352937876560944,5.632102526899303,0.12699952076460666,2,0.07499992847442627,0.12374997138977051,0.1350000500679016,0.3637501001358032,0.45749998092651367,1,0.035511363828785614,-1.7499970197720245,3.4600000381469727,2.74545574345823,3.4600000381469727,-2.083333167765047,3.595000028610229,0.035511363828785614
3399,2010-02-10,3.4825000762939453,3.5999999046325684,3.4200000762939453,3.5499999523162837,122239.0,-0.010653382055615168,1.1492544961532714,-1.1249990065882989,17.999974822969207,32.67250215745285,0.15204719889101126,0.25688843161154296,0.12803608350282047,0.4800476214816518,12.950809980323857,0.17999982833862305,-0.08694954715410264,-0.22362494468688965,-0.49857215420444234,0.051322264830663045,-0.361098549445666,-0.0861513399281133,0.2237029157462742,33.52943486407342,1.223879537634815,0.13747360475877632,2,0.08249986171722412,0.16124987602233887,0.1512499451637268,0.39250004291534424,0.5099999904632564,2,0.053122739045684986,1.7000023841880496,3.5199999809265137,-1.7499970197720245,3.4600000381469727,2.74545574345823,3.4600000381469727,0.053122739045684986
3400,2010-02-11,3.282500028610229,3.497499942779541,3.255000114440918,3.4800000190734863,222517.0,-0.05743001961296579,1.086021483323506,2.9259311587164483,15.358336113529646,28.94969197638672,0.31107993408809387,0.43405323330135515,0.33197871211224683,0.6702260608049015,13.197947647008657,0.24249982833862305,-0.1030485528474161,-0.39499999284744325,-0.7194387488073883,-0.07056123688749816,-0.5572193708274158,-0.2327806148674707,0.3870826556428999,7.970994461774785,-23.335083167590795,0.1622193779799725,2,0.22750008106231734,0.31875002384185835,0.36437499523162886,0.5925000905990605,0.714999914169312,3,0.11805028006283935,1.1492544961532714,3.4825000762939453,1.7000023841880496,3.5199999809265137,-1.7499970197720245,3.4600000381469727,0.11805028006283935
3401,2010-02-12,3.1800000667572017,3.3499999046325684,3.122499942779541,3.3350000381469727,307753.0,-0.03122618764954732,1.459462977401749,0.7848100196167199,13.888862724967211,25.203846473723306,0.3640767060482517,0.516570373827899,0.43956813618173074,0.7651226739262955,13.615865304430482,0.22749996185302734,-0.12973500231546886,-0.46799995899200475,-0.8577454556382764,-0.07825446234573308,-0.6628727073151404,-0.27312721066886914,0.43983270911846173,12.041911742677586,-19.656885101615387,0.1948727483231358,2,0.2637499570846562,0.3549998998641972,0.48812496662139937,0.6950000524520878,0.7200000286102304,4,0.1871069233080176,1.086021483323506,3.282500028610229,1.1492544961532714,3.4825000762939453,1.7000023841880496,3.5199999809265137,0.1871069233080176
3402,2010-02-15,3.1449999809265137,3.2174999713897705,3.115000009536743,3.2174999713897705,248285.0,-0.011006316067904809,1.8275855265105052,0.46774196029329973,13.353089779293583,21.29299810048308,0.35224895011208135,0.5317765634721194,0.48000067166644067,0.7917197675522223,14.247859808526513,0.10249996185302734,-0.15029830395441346,-0.47312504053115845,-0.919811282105,-0.02643879895731649,-0.6964681613180792,-0.2497819197442377,0.4052061983156925,6.185562449213144,-23.532155055699864,0.2233431207869209,2,0.2950000762939453,0.38625001907348633,0.5293750762939458,0.7300001382827759,0.7975001335144043,0,0.20747215202751312,1.459462977401749,3.1800000667572017,1.086021483323506,3.282500028610229,1.1492544961532714,3.4825000762939453,0.20747215202751312
3403,2010-02-16,3.2149999141693115,3.2325000762939453,3.130000114440918,3.182499885559082,150182.0,0.022257530577846296,2.0370200305880606,-0.4482763156596632,16.571408174464807,19.55299994147602,0.23132717731039065,0.4344321751591558,0.41047517416413504,0.7136385794650746,14.575060262158546,0.10249996185302734,-0.17968964448375946,-0.3716251015663148,-0.8393077241574094,0.09605752102477938,-0.6054664128618619,-0.1377837902707677,0.2655732779200206,20.618541497377148,-5.18703206063406,0.2338413112955471,2,0.22500014305114746,0.3162500858306885,0.4593751430511479,0.6350001096725464,0.7050001621246333,1,0.21850703690786455,1.8275855265105052,3.1449999809265137,1.459462977401749,3.1800000667572017,1.086021483323506,3.282500028610229,0.21850703690786455
3404,2010-02-17,3.317500114440918,3.3299999237060547,3.184999942779541,3.2149999141693115,203946.0,0.031881867187573576,1.2745127371800746,3.1538495396691486,26.612901985334986,18.67518232659881,0.08746764341078883,0.3027590084549394,0.311665122821434,0.6024134935810692,13.968416108024584,0.14499998092651367,-0.20410406382499469,-0.2407499074935915,-0.7010132645973304,0.21951344961014696,-0.47088158604546093,-0.010618228941722041,0.10458136843999988,52.941213136273845,29.31397658497003,0.23013167855186925,2,0.03999984264373779,0.21374988555908203,0.35687494277954146,0.4899998903274536,0.5625,2,0.19894493583863393,2.0370200305880606,3.2149999141693115,1.8275855265105052,3.1449999809265137,1.459462977401749,3.1800000667572017,0.19894493583863393
3405,2010-02-18,3.4375,3.4574999809265137,3.197499990463257,3.315000057220459,168474.0,0.03617178038268287,2.2000017606305406,1.1951190578646576,35.42168159722807,19.3891178116694,-0.06394792212589984,0.15569399874358636,0.19714825712634187,0.4747370381543239,12.97185671832085,0.25999999046325684,-0.2302856396056865,-0.09850002527236956,-0.5351843062070598,0.3381842556623207,-0.3168421657397147,0.11984211519497556,-0.32249999046325684,94.16058902272042,70.45260444534715,0.21834214046734504,2,-0.08000004291534424,0.09375,0.23687505722045943,0.36250007152557373,0.35249996185302734,3,0.16145456487482224,1.2745127371800746,3.317500114440918,2.0370200305880606,3.2149999141693115,1.8275855265105052,3.1449999809265137,0.16145456487482224
3406,2010-02-19,3.434999942779541,3.4549999237060547,3.3499999046325684,3.434999942779541,131066.0,-0.0007272893732244157,4.250005960470162,0.0,37.49999087683808,21.75266804192441,-0.07304894194325806,0.1372727448690978,0.20553771022290057,0.46667379967096556,12.688651835474356,0.10500001907348633,-0.2427413282357489,-0.08325008153915414,-0.5050697771130745,0.33856961403476626,-0.29415992932611434,0.12765976624780606,-0.31314993381500233,93.43064524774303,66.15906870878345,0.21090984778696012,2,-0.07749998569488525,0.09625005722045898,0.2393751144409184,0.34250009059906006,0.36750006675720215,4,0.16375546124313334,2.2000017606305406,3.4375,1.2745127371800746,3.317500114440918,2.0370200305880606,3.2149999141693115,0.16375546124313334
3407,2010-02-22,3.5,3.5899999141693115,3.3924999237060547,3.470000028610229,138129.0,0.018922869957273436,-1.1351329407807491,100.0,40.53398356022834,24.137803292761546,-0.14726477251640802,0.05417941884340749,0.14859330510768665,0.3944548562005057,12.532289488319382,0.19749999046325684,-0.2545580013912154,-0.005000019073486239,-0.41051788740991935,0.40051784926294687,-0.20775895324170301,0.19775891509473054,-0.3714369915962217,80.43479274937687,50.72815645267714,0.20275893416821664,2,-0.14250004291534424,0.03125,0.17625004053115845,0.2775000333786011,0.2200000286102295,0,0.11428574153355209,4.250005960470162,3.434999942779541,2.2000017606305406,3.4375,1.2745127371800746,3.317500114440918,0.11428574153355209
3408,2010-02-23,3.660000085830689,3.7000000476837163,3.505000114440918,3.509999990463257,419800.0,0.04571431023733963,-1.437501490117546,5.00000794729349,50.88105625080876,27.79125678474372,-0.3188476389442476,-0.1200483781530628,0.0005278532282155801,0.22537857275346385,13.215705407898135,0.20000004768371626,-0.24636174108465214,0.16012506484985378,-0.23412464660538745,0.554374776305095,-0.03699979087776706,0.3572499205774746,-0.5129796011962893,92.23301869803113,56.341018624589,0.19712485572762065,2,-0.25250005722045943,-0.12875008583068892,0.018749952316283736,0.11749994754791215,-0.005000114440918413,1,0.07718579835664441,-1.1351329407807491,3.5,4.250005960470162,3.434999942779541,2.2000017606305406,3.4375,0.07718579835664441
3409,2010-02-24,3.6800000667572017,3.734999895095825,3.559999942779541,3.6575000286102295,197685.0,0.00546447553483409,1.6415147981804572,0.15000015894561494,53.82883008661682,32.06575611508674,-0.3440685389573388,-0.1575785328254038,-0.008187355928367612,0.19640638734410087,13.532287775305656,0.17499995231628418,-0.2307410684218114,0.18612504005432084,-0.19222484681515617,0.5644749269237979,-0.0030499033804174402,0.37529998348905913,-0.4998008083398431,89.76747198193067,48.16358749591552,0.18917494343473848,2,-0.2550001144409175,-0.1487500667572017,0.007499992847443071,0.09749996662139937,0.04749989509582564,2,0.06521739271277505,-1.437501490117546,3.660000085830689,-1.1351329407807491,3.5,4.250005960470162,3.434999942779541,0.06521739271277505
3410,2010-02-25,3.7425000667572017,3.7425000667572017,3.607500076293945,3.692500114440918,195462.0,0.016983695344080507,4.400004768376226,2.2222163353537305,63.614457332961656,37.59082218264167,-0.3737604220955557,-0.23280199907358812,-0.06142566792916293,0.12496702462127196,13.845452455541512,0.13499999046325684,-0.21877667414627533,0.24912503957748378,-0.1278095573986815,0.626059636553649,0.06065774108940092,0.43759233806556663,-0.5179167574055659,100.0,54.36265243206286,0.1884672984880827,2,-0.31375002861022905,-0.23000001907348588,-0.04562503099441484,0.03499996662139937,0.03499984741211026,3,0.03674015904637162,1.6415147981804572,3.6800000667572017,-1.437501490117546,3.660000085830689,-1.1351329407807491,3.5,0.03674015904637162
3411,2010-02-26,3.690000057220459,3.7374999523162837,3.619999885559082,3.7274999618530273,80449.0,-0.014028058410225475,3.0869669779245164,-0.7499988079059743,60.55045811357998,42.83497421978461,-0.26966744353934313,-0.1941964774257845,-0.00685302612214489,0.16940900294454764,14.945558167283338,0.12250018119811967,-0.20258624629185285,0.19912502765655526,-0.17153329142418627,0.5697833467372968,0.013795868116184273,0.38445418719692626,-0.4136250721282666,85.00000340597842,35.626315470339506,0.18532915954037082,2,-0.2537499666213989,-0.20750010013580322,0.02937495708465576,0.08749997615814209,0.059999942779541016,4,0.027100244737636725,4.400004768376226,3.7425000667572017,1.6415147981804572,3.6800000667572017,-1.437501490117546,3.660000085830689,0.027100244737636725
3412,2010-03-01,3.684999942779541,3.740000009536743,3.6675000190734863,3.734999895095825,59810.0,-0.0013550445429219016,1.4166590505406125,1.3333354526149817,57.97101015271224,47.43492999514544,-0.20116788126112928,-0.1990057049973144,0.0002043520099190843,0.1646834018482881,16.051287512491886,0.07249999046325684,-0.16302068576841133,0.19387491941452017,-0.17732682809794564,0.565076666926986,0.008274045658287488,0.37947579317075286,-0.36201244952084766,75.78941662224565,24.47313009010729,0.18560087375623283,3,-0.22124993801116943,-0.20249998569488525,0.06500005722045898,0.09250009059906006,0.029999971389770952,0,0.03188604303439235,3.0869669779245164,3.690000057220459,4.400004768376226,3.7425000667572017,1.6415147981804572,3.6800000667572017,0.03188604303439235
3413,2010-03-02,3.6949999332427983,3.724999904632568,3.6449999809265137,3.724999904632568,62693.0,0.0027137016603897557,4.333333333333462,0.5999999999999822,60.54589431541715,51.20526247626567,-0.15189264218296028,-0.22030062295202457,-0.015478052344642723,0.1443183413651865,17.122534080113283,0.07999992370605424,-0.10690359602163513,0.20387490987777745,-0.16732683763468836,0.5750766573902433,0.018274036121544768,0.38947578363401014,-0.3300611826342541,73.97254726236912,19.563378612637848,0.18560087375623283,3,-0.2249999046325688,-0.21249997615814253,0.08687508106231645,-0.0999999046325688,0.10500001907348544,1,0.006765925796780925,1.4166590505406125,3.684999942779541,3.0869669779245164,3.690000057220459,4.400004768376226,3.7425000667572017,0.006765925796780925
3414,2010-03-03,3.7274999618530273,3.740000009536743,3.670000076293945,3.6949999332427983,68030.0,0.00879567772595502,1.4347750370066454,-1.083335320156738,76.48807893467823,55.76819551376013,-0.13423421516374834,-0.2591985152667329,-0.04977323615260332,0.10077856649555672,18.081152243590275,0.0699999332427983,-0.040257608827920954,0.23199994564056414,-0.14853499993946429,0.6125348912205926,0.04173247285054993,0.42226741843057836,-0.3248050796296176,88.88881039717039,27.423860296267478,0.1902674727900143,3,-0.1812499761581421,-0.24500000476837158,0.04250001907348633,-0.15249991416931108,0.009999990463256392,2,-0.019450031175108462,4.333333333333462,3.6949999332427983,1.4166590505406125,3.684999942779541,3.0869669779245164,3.690000057220459,-0.019450031175108462
3415,2010-03-04,3.6649999618530273,3.7374999523162837,3.6649999618530273,3.7000000476837163,90305.0,-0.016767270459992156,-3.142846438375735,-1.0769247698346027,80.31247718260924,60.5251384366236,-0.040308503328358114,-0.20151730538207868,0.013714516602829185,0.15076536130556661,19.1654172327208,0.07249999046325639,0.022970309531192612,0.16599994897842407,-0.2196416878892431,0.5516415858460912,-0.026820869455409735,0.3588207674122579,-0.22832456117623856,37.500024835242996,-28.96839035274941,0.19282081843383359,3,-0.09749996662139893,-0.18250000476837158,0.11687499284744263,-0.08999991416931108,0.027500152587890625,3,0.017053206180225988,1.4347750370066454,3.7274999618530273,4.333333333333462,3.6949999332427983,1.4166590505406125,3.684999942779541,0.017053206180225988
3416,2010-03-05,3.5999999046325684,3.704999923706055,3.5799999237060547,3.704999923706055,52404.0,-0.01773535004011162,1.380951948447089,2.9999931880572768,77.40962073080146,64.62243145557616,0.05649972113345614,-0.1322727257562244,0.07614656438628398,0.20198876294758428,18.410082275741253,0.12500000000000044,0.07214330201153851,0.09399989843368539,-0.29373779759667773,0.4817375944640485,-0.09986894958149595,0.28786874644886673,-0.13274203734773815,12.4999813735585,-59.049432534409746,0.19386884801518145,3,0.0237501859664917,-0.1474999189376831,0.1818750500679016,-0.024999856948852095,0.21500015258789062,4,0.04930555951080229,-3.142846438375735,3.6649999618530273,1.4347750370066454,3.7274999618530273,4.333333333333462,3.6949999332427983,0.04930555951080229
3417,2010-03-08,3.595000028610229,3.6800000667572017,3.5799999237060547,3.660000085830689,59675.0,-0.0013888544874418596,-1.1052602519700754,0.6190480515529052,74.83659764062325,67.28415827666667,0.08537008254160439,-0.1229438130875451,0.07774203072930819,0.19463975937740807,17.613928079113506,0.10000014305114702,0.10723019381156895,0.08225002288818306,-0.3068139635800482,0.4713140093564143,-0.11228197034593279,0.2767820161222989,-0.10021794137816187,9.375060535934598,-65.7822783693634,0.1945319932341157,3,0.056249976158142534,-0.15499997138977006,0.18687492609024092,-0.019999980926512784,0.2525000572204599,0,0.04311542980701777,1.380951948447089,3.5999999046325684,-3.142846438375735,3.6649999618530273,1.4347750370066454,3.7274999618530273,0.04311542980701777
3418,2010-03-09,3.6449999809265137,3.6675000190734863,3.615000009536743,3.6375000476837163,28262.0,0.013908192466861813,1.0,-0.11538348677694203,72.98244369474128,69.41233756645828,0.036898917930166863,-0.17191299065711796,0.025735028744699573,0.13245630648751572,16.774748720405313,0.07249999046325728,0.14287823879813644,0.1259999752044676,-0.26754463879614576,0.519544589205081,-0.07077233179583908,0.3227722822047743,-0.12544609574193322,40.62501396983112,-35.7999346399863,0.1967723070003068,3,0.016250014305114746,-0.2049999237060547,0.14875000715255737,-0.06999993324279741,0.2550001144409184,1,0.019204371360519223,-1.1052602519700754,3.595000028610229,1.380951948447089,3.5999999046325684,-3.142846438375735,3.6649999618530273,0.019204371360519223
3419,2010-03-10,3.6675000190734863,3.6749999523162837,3.609999895095825,3.670000076293945,69120.0,0.00617285000403589,9.400167849241532,-0.3333439298089061,68.69918100343554,69.97730686317759,0.013901132137264849,-0.1895615865299467,0.0019315768343899364,0.09706139217626575,16.478556773755436,0.06500005722045854,0.17373169811778633,0.13925001621246347,-0.25934653100841576,0.5378465634333427,-0.06004825739797637,0.3385482898229033,-0.12565151573164357,55.55560601450509,-17.85648650747602,0.19929827361043967,3,-0.007500052452087402,-0.22749996185302734,0.11687499284744263,-0.09249997138977006,0.11750006675720259,2,0.0361281343023061,1.0,3.6449999809265137,-1.1052602519700754,3.595000028610229,1.380951948447089,3.5999999046325684,0.0361281343023061
3420,2010-03-11,3.670000076293945,3.7000000476837163,3.6375000476837163,3.6375000476837163,51915.0,0.0006816788568388965,-2.8461504603309566,-12.999713904255245,69.1056942087181,70.92788865152627,3.9603330046489305e-05,-0.17027259041875586,-0.0031592324485125722,0.08198918419892154,15.273521802955015,0.0625,0.1807444405068832,0.12237507104873613,-0.2633896389533308,0.508139781050803,-0.07050728395229733,0.3152574260497696,-0.10808641661056617,72.00012207031189,1.073965800699085,0.19288235500103357,3,-0.010000109672545943,-0.23000001907348588,0.09874993562698409,-0.0950000286102286,0.17999982833862305,3,0.01839233640847815,9.400167849241532,3.6675000190734863,1.0,3.6449999809265137,-1.1052602519700754,3.595000028610229,0.01839233640847815
3421,2010-03-12,3.775000095367432,3.7899999618530273,3.677500009536743,3.677500009536743,76620.0,0.028610358825801097,-1.307689298071868,3.0000000000000955,70.99236696793545,72.37470607543997,-0.10240406017375348,-0.24075477632204878,-0.10829379427012453,-0.03490046428690308,13.636538110973866,0.11999988555908248,0.1851630920277163,0.1976250886917117,-0.15947390659099225,0.5547240839744156,0.01907559105035972,0.37617458633306367,-0.19502779497667122,92.85720773293512,22.178195373186966,0.17854949764135192,3,-0.09000015258789107,-0.32250010967254683,-0.03562515974044844,-0.20000004768371582,0.04999995231628418,4,-0.021854299031079716,-2.8461504603309566,3.670000076293945,9.400167849241532,3.6675000190734863,1.0,3.6449999809265137,-0.021854299031079716
3422,2010-03-15,3.797499895095825,3.829999923706055,3.75,3.75,65316.0,0.005960211698008644,-2.3684252794523073,0.487177982369265,63.2850076846811,72.67905200535817,-0.11987351343669594,-0.2233139223851377,-0.12849339772449841,-0.06919992648501161,11.98544561098694,0.07999992370605513,0.17310927444678192,0.18749989271163958,-0.11890112960435939,0.49390091502763855,0.034299381553640096,0.34070040386963907,-0.19232427532959218,85.22726164376567,16.56108666181865,0.15320051115799954,3,-0.09249997138977051,-0.32499992847442627,-0.17812496423721313,-0.22249984741210893,-0.0774998664855957,0,0.004608337750643177,-1.307689298071868,3.775000095367432,-2.8461504603309566,3.670000076293945,9.400167849241532,3.6675000190734863,0.004608337750643177
3423,2010-03-16,3.9175000190734863,3.9800000190734863,3.7999999523162837,3.7999999523162837,780807.0,0.03159977018896876,-2.063829182823305,2.473691079109978,69.23076329072433,71.87268360047442,-0.2290834450750321,-0.303549141829512,-0.2456380361882271,-0.20066121566845574,10.737645849565315,0.18250012397766113,0.1710260659015943,0.2723750114440917,-0.00284486485273705,0.5475948877409205,0.13476507329567733,0.4099849495925061,-0.2808489967556782,83.10811376815282,16.404268599502004,0.13760993814841443,3,-0.13750004768371582,-0.3700000047683716,-0.29812508821487427,-0.34249997138977006,-0.1875,1,-0.01786852148104212,-2.3684252794523073,3.797499895095825,-1.307689298071868,3.775000095367432,-2.8461504603309566,3.670000076293945,-0.01786852148104212
3424,2010-03-17,3.9774999618530273,4.0399999618530265,3.932499885559082,3.954999923706055,460599.0,0.015315875555178993,-2.1851820455219504,0.19148957756309523,69.105682231846,70.62748416150072,-0.2792585536792034,-0.3284058641095786,-0.30758745295874323,-0.2719696204972939,10.43935518706603,0.12249994277954013,0.175458528244258,0.29937496185302725,0.03138106714794997,0.5673688565581045,0.1653780145004884,0.4333719092055661,-0.2859131000543109,84.47204637819905,21.071972181368736,0.1339969473525387,3,-0.16750001907348677,-0.39999997615814253,-0.3581250309944153,-0.4024999141693111,-0.22249984741210938,2,-0.019484567499402305,-2.063829182823305,3.9175000190734863,-2.3684252794523073,3.797499895095825,-1.307689298071868,3.775000095367432,-0.019484567499402305
3425,2010-03-18,3.9925000667572017,4.0,3.900000095367432,3.994999885559082,128232.0,0.0037712394841069585,14.999923706345653,-0.11110286949521118,76.19047225860996,70.49202322014611,-0.27146472916783804,-0.3158907427201303,-0.32432232660755034,-0.2975074078311213,11.022636058631667,0.09999990463256792,0.1774543762693268,0.2866250634193417,0.008784331168220305,0.5644657956704631,0.147704697293781,0.4255454295449024,-0.23819884694870952,86.89657893957988,25.14526789109791,0.13892036612556072,3,-0.18250012397766113,-0.4150000810623169,-0.3881251215934749,-0.41750001907348544,-0.3324999809265128,3,-0.05197244269429624,-2.1851820455219504,3.9774999618530273,-2.063829182823305,3.9175000190734863,-2.3684252794523073,3.797499895095825,-0.05197244269429624
3426,2010-03-19,3.997499942779541,4.019999980926514,3.9500000476837163,4.0,63517.0,0.0012523170792080318,2.2941130271852948,1.0000953743441237,77.05628331152126,70.73865496135699,-0.23931620636862005,-0.29153602824098535,-0.3329689206592379,-0.31140641078912124,11.67875224895211,0.06999993324279741,0.16321125018826477,0.2634999394416808,-0.01276461292057629,0.5397644918039384,0.12536766326055204,0.4016322156228096,-0.19177294940303247,85.34481908138157,24.321257089460403,0.13813227618112872,3,-0.1725000143051152,-0.4199999570846562,-0.4418748617172241,-0.42249989509582475,-0.3875000476837158,4,-0.03689807135917389,14.999923706345653,3.9925000667572017,-2.1851820455219504,3.9774999618530273,-2.063829182823305,3.9175000190734863,-0.03689807135917389
3427,2010-03-22,3.900000095367432,3.997499942779541,3.8550000190734863,3.997499942779541,78616.0,-0.02439020608073239,1.9230799327047223,38.99904634751079,65.4135524347208,69.89766704357694,-0.10504934715837466,-0.1713161429032648,-0.23564943750340062,-0.22414159698846658,12.763881694101492,0.1424999237060547,0.14902675934028542,0.1460000872612004,-0.11651006849767631,0.40851024302007755,0.014745009381762042,0.27725516514063875,-0.052103967665150464,41.666724615625014,-16.986929261071865,0.1312550778794385,3,-0.07500016689300626,-0.3225001096725473,-0.41062510013580367,-0.36375010013580367,-0.125,0,-0.019230780987109175,2.2941130271852948,3.997499942779541,14.999923706345653,3.9925000667572017,-2.1851820455219504,3.9774999618530273,-0.019230780987109175
3428,2010-03-23,3.942500114440918,3.9449999332427983,3.849999904632568,3.865000009536743,181436.0,0.010897440521596247,1.3030381846608199,-0.7948741147932271,65.92594397902764,69.58952959642052,-0.11277000975572449,-0.2019193228366416,-0.2764695733569815,-0.2733803203777283,13.210349129254496,0.09500002861023038,0.14343384738590625,0.17437510490417463,-0.09708721401077725,0.4458374238191265,0.03864394544669869,0.31010626436165056,0.09749984741210849,48.6843062899825,-5.890968130921934,0.13573115945747605,3,-0.10375010967254639,-0.35750007629394576,-0.4568750858306885,-0.4100000858306885,-0.16250014305114746,1,-0.056436291533815464,1.9230799327047223,3.900000095367432,2.2941130271852948,3.997499942779541,14.999923706345653,3.9925000667572017,-0.056436291533815464
3429,2010-03-24,3.920000076293945,3.9700000286102295,3.872499942779541,3.920000076293945,117400.0,-0.0057070481912120385,-1.052627616322862,0.0,70.07875700894573,69.6976476853347,-0.056642783431251065,-0.16919173319046932,-0.25259705780756425,-0.2576585606860484,13.539436878025807,0.09750008583068848,0.1438431084123648,0.13987506628036472,-0.13636130673508218,0.4161114392958116,0.0017568797726412733,0.2779932527880882,0.11619988441467255,41.176553085976394,-14.915914796404245,0.1381181865077235,3,-0.06125009059906006,-0.30750012397766113,-0.4343750476837154,-0.3875000476837154,-0.14499998092651278,2,-0.0484694014088104,1.3030381846608199,3.942500114440918,1.9230799327047223,3.900000095367432,2.2941130271852948,3.997499942779541,-0.0484694014088104
3430,2010-03-25,3.880000114440918,3.9375,3.877500057220459,3.9375,168170.0,-0.010204071702683115,1.0869586850878212,-100.0,72.95084978683022,69.91525688743413,0.018191357763673643,-0.12475889343428781,-0.21617443642846412,-0.2242592793387752,13.84200528493087,0.059999942779541016,0.1443566602122539,0.09300010204315168,-0.18612262984265637,0.37212283392895973,-0.04656126389975235,0.2325614679860557,0.15247584514617873,17.647174320367323,-42.14353039703835,0.1395613659429041,3,0.014999866485595259,-0.2612501382827763,-0.4356251358985901,-0.3475000858306885,-0.2800002098083496,3,-0.0322164938951327,-1.052627616322862,3.920000076293945,1.3030381846608199,3.942500114440918,1.9230799327047223,3.900000095367432,-0.0322164938951327
3431,2010-03-26,3.7899999618530273,3.890000104904175,3.7825000286102295,3.849999904632568,249959.0,-0.023195914931270267,-1.8666759915059192,1.0434793425439028,64.0287735232541,69.99789753616444,0.12353391118567725,-0.028335657727475372,-0.1281309664386967,-0.13897525376351672,13.8128488681116,0.10750007629394531,0.14841157904559532,-0.002000045776367365,-0.27736397024117654,0.2733638786884418,-0.13968200800877195,0.13568191645603722,0.23882647663497902,3.4883424357517114,-60.090372493489134,0.1376819622324046,3,0.12125003337860063,-0.09500002861022994,-0.34562498331069946,-0.25749993324279785,-0.11999988555908248,4,-0.034300759190186936,1.0869586850878212,3.880000114440918,-1.052627616322862,3.920000076293945,1.3030381846608199,3.942500114440918,-0.034300759190186936
3432,2010-03-29,3.802500009536743,3.880000114440918,3.7300000190734863,3.8324999809265137,112252.0,0.0032981656489528,1.3999969482480084,0.5000000000000037,61.9771879662987,69.19194472233937,0.12495843268258966,-0.03328825364789623,-0.14159624756758227,-0.15361187517923103,13.593478301412649,0.15000009536743164,0.15366508409908564,0.004624998569488614,-0.2661015306214516,0.2753515277604288,-0.13073826602598126,0.1399882631649585,0.21647337255615184,30.208328159319237,-34.77543918601211,0.13536326459547002,3,0.08249998092651323,-0.08625006675720259,-0.3581250309944153,-0.26999998092651367,-0.19250011444091797,0,-0.05062461905539095,-1.8666759915059192,3.7899999618530273,1.0869586850878212,3.880000114440918,-1.052627616322862,3.920000076293945,-0.05062461905539095
3433,2010-03-30,3.7200000286102295,3.849999904632568,3.7200000286102295,3.849999904632568,119551.0,-0.021696247395030177,1.0000000000000069,4.333333333333319,53.65853739583101,67.47559529611549,0.19723859553307843,0.053946572233294354,-0.0643444437781131,-0.07758200811327765,13.523763663022038,0.12999987602233842,0.14741394801748964,-0.07912498712539673,-0.3480765717564154,0.18982659750562192,-0.21360077944090605,0.055350805190112595,0.2816349517015011,0.0,-63.44268891413014,0.13447579231550927,3,0.1499999761581421,0.05250000953674272,-0.2756250500679016,-0.1875,-0.25999999046325684,1,0.014784964068333739,1.3999969482480084,3.802500009536743,-1.8666759915059192,3.7899999618530273,1.0869586850878212,3.880000114440918,0.014784964068333739
3434,2010-03-31,3.6549999713897705,3.752500057220459,3.615000009536743,3.752500057220459,92236.0,-0.017473133527029172,1.8205113157026005,0.7500013754931169,49.03845477856571,64.45870446499946,0.23655773501483246,0.11935606888120232,-0.006745591696378561,-0.018577613564703555,13.550287691611606,0.13750004768371582,0.14655537604065483,-0.14050004482269296,-0.41540485257370463,0.1344047629283187,-0.277952448698199,-0.0030476409471869026,0.3241042127858398,12.403089313450579,-47.8934638602676,0.1374524038755059,3,0.1625000238418579,0.14499998092651323,-0.18562495708465576,-0.12249994277954102,-0.02499985694885254,2,0.034199726669893904,1.0000000000000069,3.7200000286102295,1.3999969482480084,3.802500009536743,-1.8666759915059192,3.7899999618530273,0.034199726669893904
3435,2010-04-01,3.7274999618530273,3.75,3.609999895095825,3.697499990463257,127417.0,0.019835838859306287,2.7333337571883156,-0.3076917433884752,46.82273330097003,61.09942113049377,0.1369121361458756,0.054576674482450294,-0.08587633124444949,-0.10086400665246309,13.638673331401566,0.1400001049041748,0.13174885316772178,-0.07112505435943595,-0.3411615173932141,0.1989114086743422,-0.20614328587632524,0.06389317715745335,0.21519380485869632,41.964278111658146,-13.626423277270305,0.13501823151688916,4,0.07624995708465576,0.08249998092651323,-0.24937498569488525,-0.19499993324279785,-0.14750003814697266,3,0.012743161368348188,1.8205113157026005,3.6549999713897705,1.0000000000000069,3.7200000286102295,1.3999969482480084,3.802500009536743,0.012743161368348188
3436,2010-04-06,3.777499914169312,3.7799999713897705,3.6575000286102295,3.6575000286102295,102079.0,0.01341380357558175,-1.0416676600783603,4.000000000000015,48.709678808682526,59.24343517204508,0.058584090383115406,0.01955921114396375,-0.13908073373398855,-0.1528346587030751,14.386308300337506,0.12249994277954102,0.11239429282976188,-0.030000102519988747,-0.2837250079688638,0.2237248029288863,-0.15686255524442627,0.09686235020444878,0.1252705879485041,62.03699370310569,9.773968066017737,0.12686245272443758,4,0.012500047683715376,0.032500028610228604,-0.30687487125396773,-0.24499988555908248,0.1425001621246329,1,-0.0469887527650088,2.7333337571883156,3.7274999618530273,1.8205113157026005,3.6549999713897705,1.0000000000000069,3.7200000286102295,-0.0469887527650088
3437,2010-04-07,3.75,3.7999999523162837,3.7274999618530273,3.777499914169312,104387.0,-0.007279924498783008,1.0000000000000122,-0.2291661699608227,37.72893427401268,56.11043409371008,0.06992191307065276,0.06246957624768479,-0.11436494654828566,-0.12712610040500305,15.10575525508984,0.07249999046325639,0.0851023636775814,-0.06525001525878915,-0.30043697951581194,0.16993694899823364,-0.18284349738730032,0.05234346686972202,0.1176380292751773,58.33337472544622,9.56011038677265,0.11759348212851133,4,0.039999961853027344,0.05999994277954057,-0.2906249761581421,-0.2174999713897705,0.23000001907348633,2,-0.02133331298828134,-1.0416676600783603,3.777499914169312,2.7333337571883156,3.7274999618530273,1.8205113157026005,3.6549999713897705,-0.02133331298828134
3438,2010-04-08,3.714999914169312,3.7899999618530273,3.690000057220459,3.7899999618530273,42463.0,-0.009333356221516764,1.666662428116844,2.7272829733923434,30.03802005616889,51.66146332117931,0.07739644273571145,0.10854808579772302,-0.082532497776302,-0.09553620366491122,15.982116634344589,0.09999990463256836,0.05350530909397211,-0.10375009775161681,-0.33018996907274767,0.12268977356951405,-0.21697003341218224,0.00946983790894862,0.1217215390043429,55.26315129034642,10.55091517083649,0.11321993566056554,4,0.05875003337860063,0.0950000286102286,-0.2418749332427983,-0.18249988555908248,0.1725001335144043,3,-0.028263801211140804,1.0000000000000122,3.75,-1.0416676600783603,3.777499914169312,2.7333337571883156,3.7274999618530273,-0.028263801211140804
3439,2010-04-09,3.7999999523162837,3.847500085830689,3.704999923706055,3.75,201497.0,0.0228802261401877,-1.0357150763875653,-0.6666656070292091,36.76975089107924,47.64134122165143,-0.029520054041095367,0.03582009083585991,-0.1709866938932887,-0.18304768552109607,16.63849307597061,0.1425001621246338,0.03591272375664456,-0.025375056266784934,-0.24066116483275524,0.1899110522991858,-0.13301811054977009,0.08226799801620022,-0.19000005722045854,79.99995984532386,38.94563379001572,0.10764305428298536,4,-0.049999952316283736,0.009999990463256836,-0.3237499594688411,-0.26749992370605424,0.0850000381469731,4,-0.08947366274624946,1.666662428116844,3.714999914169312,1.0000000000000122,3.75,-1.0416676600783603,3.777499914169312,-0.08947366274624946
3440,2010-04-12,3.7374999523162837,3.8450000286102295,3.734999895095825,3.797499895095825,32615.0,-0.016447368627439896,-2.3846165132230497,-1.2000000000000195,33.43949286399598,44.242532259511634,0.011891032610717556,0.10923693061729267,-0.11120702670826565,-0.12272953744315807,17.099583216182964,0.1100001335144043,0.01128226565543633,-0.09125005006790188,-0.29823662976961396,0.1157365296338102,-0.19474333991875792,0.012243239782954163,-0.12275005340576106,42.10521032276813,6.37849140924159,0.10349328985085593,4,0.007500052452087846,0.07249999046325684,-0.22312498092651323,-0.20499992370605424,0.3799998760223393,0,-0.028762498795148805,-1.0357150763875653,3.7999999523162837,1.666662428116844,3.714999914169312,1.0000000000000122,3.75,-0.028762498795148805
3441,2010-04-13,3.692500114440918,3.7799999713897705,3.684999942779541,3.744999885559082,29172.0,-0.012040090555045402,-1.8148108902358044,0.8749970197649126,35.83618025158766,41.33797584676598,0.04649557790261838,0.15572318201848834,-0.06910353551429305,-0.07788013768326607,16.98575287769437,0.09500002861022949,-0.017460819106719594,-0.13212488889694196,-0.3467683028390889,0.08251852504520496,-0.23944659586801542,-0.0248031819258685,-0.07309521179199185,4.6154861900744475,-29.105727370701153,0.10732170697107345,4,0.03749978542327881,0.1174998283386226,-0.16750013828277588,-0.16125011444091797,0.22249984741210938,1,-0.030467213878989097,-2.3846165132230497,3.7374999523162837,-1.0357150763875653,3.7999999523162837,1.666662428116844,3.714999914169312,-0.030467213878989097
3442,2010-04-14,3.815000057220459,3.8199999332427983,3.6675000190734863,3.724999904632568,229500.0,0.03317533892563973,2.050001192094014,-1.7142960944595906,42.153842632587136,40.05967642862776,-0.08274643646859925,0.036471439730985544,-0.19120180791044117,-0.1972250545198886,16.412832614651187,0.15249991416931197,-0.04386707371731946,-0.010499954223632812,-0.22482021741251224,0.2038203089652466,-0.11766008581807252,0.0966601773708069,-0.19103325090789758,81.9444352462,48.04571398975707,0.1071601315944397,4,-0.08625006675720215,-0.005000114440918413,-0.27687501907348633,-0.283750057220459,0.18499994277954102,2,0.027522940366608184,-1.8148108902358044,3.692500114440918,-2.3846165132230497,3.7374999523162837,-1.0357150763875653,3.7999999523162837,0.027522940366608184
3443,2010-04-15,3.847500085830689,3.890000104904175,3.7999999523162837,3.829999923706055,251466.0,0.008519011303477875,-1.32258143906179,0.1944459161615724,45.59270569581273,39.676815419432984,-0.10645331350676024,-0.0016250109530671075,-0.22339779590440756,-0.2265885495656632,14.954833601907453,0.09000015258789107,-0.05870294586135438,0.025500071048737194,-0.18474168683460723,0.23574182893208162,-0.07962080789293502,0.1306209499904094,-0.21906261392776516,80.89887520051282,45.94119394304061,0.1051208789416722,4,-0.09750008583068892,-0.022500157356263095,-0.30187505483627364,-0.3162500858306889,0.13499999046325595,3,0.034437928599601264,2.050001192094014,3.815000057220459,-1.8148108902358044,3.692500114440918,-2.3846165132230497,3.7374999523162837,0.034437928599601264
3444,2010-04-16,3.900000095367432,3.920000076293945,3.7925000190734863,3.837500095367432,349252.0,0.013645226345825545,1.4878069204216982,3.571395485075135,51.197603593581746,40.16291211861206,-0.13471165601059587,-0.06348365261982947,-0.273204361341874,-0.27477662237522926,13.174512098982511,0.12750005722045854,-0.07148460638947007,0.08187507390975979,-0.1189448517984526,0.2826949996179722,-0.018534888944346406,0.18228503676386598,-0.2611001181444581,92.07921726962195,52.66269428187708,0.10040996285410608,4,-0.11125004291534468,-0.07500016689300626,-0.3493750691413884,-0.3687500953674321,-0.04500007629394576,4,-0.00320514035334607,-1.32258143906179,3.847500085830689,2.050001192094014,3.815000057220459,-1.8148108902358044,3.692500114440918,-0.00320514035334607
3445,2010-04-19,3.785000085830689,3.9300000667572017,3.7374999523162837,3.9300000667572017,110631.0,-0.02948718121144267,1.655174341553585,-2.3199996948242045,49.70930949812609,40.27398219521691,-0.01195466080901042,0.037074761034009196,-0.1553409759725093,-0.15537109701259455,11.45998743611522,0.19250011444091797,-0.07454180636409102,-0.022749936580657604,-0.20633920641947068,0.16083933325815547,-0.11454457150006414,0.06904469833874893,-0.1292341026634567,44.76192206211622,0.7676487063750912,0.09179463491940655,4,0.013749957084655318,0.039999842643736905,-0.23500007390975997,-0.2537500858306889,0.07249999046325595,0,0.02642005346497145,1.4878069204216982,3.900000095367432,-1.32258143906179,3.847500085830689,2.050001192094014,3.815000057220459,0.02642005346497145
3446,2010-04-20,3.849999904632568,3.890000104904175,3.7825000286102295,3.7999999523162837,194940.0,0.017173003257043185,-1.5294195195153344,-0.3448273027127126,52.60273492991535,41.926626712539424,-0.0732967830966369,-0.04167887321447772,-0.2123109597205608,-0.21745875956581973,9.534435361598462,0.10750007629394531,-0.06625970223616129,0.049624884128570024,-0.11246089706220452,0.21171066531934457,-0.03141800646681725,0.1306677747239573,-0.17229519477813815,69.52375329812303,22.803089900523375,0.0810428905953873,4,-0.05124986171722368,-0.02499997615814209,-0.29999989271163896,-0.3187499046325679,0.015000104904175249,1,0.06948050138499529,1.655174341553585,3.785000085830689,1.4878069204216982,3.900000095367432,-1.32258143906179,3.847500085830689,0.06948050138499529
3447,2010-04-21,3.8250000476837163,3.8949999809265137,3.795000076293945,3.8949999809265137,135351.0,-0.006493469498212279,1.8571428571428699,-1.399999999999991,56.1403552801239,44.82688618186776,-0.04083343416659524,-0.02380649742487506,-0.1794062104358245,-0.1889440354276286,8.535512429488126,0.0999999046325688,-0.06102885757645993,0.028375029563904253,-0.12735147716773954,0.18410153629554804,-0.04948822380191764,0.10623828292972615,-0.12711170927706483,45.45456797340659,-6.8795142377071485,0.07786325336582192,4,-0.026250004768372026,-1.1920929043895967e-07,-0.25625008344650313,-0.29375004768371626,0.10500001907348544,2,0.023529389031984982,-1.5294195195153344,3.849999904632568,1.655174341553585,3.785000085830689,1.4878069204216982,3.900000095367432,0.023529389031984982
3448,2010-04-22,3.7200000286102295,3.849999904632568,3.7200000286102295,3.849999904632568,131336.0,-0.02745098503647625,1.0000000000000069,1.8571428571428625,53.63129012493675,46.70039054118526,0.07258335515256142,0.06711048342847592,-0.06949270008728892,-0.07956698970605558,7.6016501759969515,0.12999987602233842,-0.0635564054726796,-0.065499985218048,-0.20862861279362033,0.07762864235752431,-0.1370642990058344,0.006064328569738375,-0.0035427519355342163,0.0,-55.01456562389858,0.07156431378778624,4,0.07875001430511475,0.10499989986419633,-0.13125008344650269,-0.1887500286102295,0.25250005722045943,3,0.07526880893449261,1.8571428571428699,3.8250000476837163,-1.5294195195153344,3.849999904632568,1.655174341553585,3.785000085830689,0.07526880893449261
3449,2010-04-23,3.7300000190734863,3.759999990463257,3.714999914169312,3.759999990463257,37038.0,0.002688169458695544,2.0000079472935197,0.23076923076923156,50.150153676259166,48.55713063143672,0.05767477460421855,0.044423966713923235,-0.07315277399971443,-0.08361040682550147,6.4579007546491916,0.04500007629394487,-0.054546076722972625,-0.04599999189376813,-0.17617602710257163,0.08417604331503536,-0.11108800949816988,0.019088025710633616,0.20000004768371538,6.9767880271817395,-47.63596840340148,0.06508801760440183,4,0.06875002384185791,0.0949999094009395,-0.0662500262260437,-0.18250000476837158,0.20749998092651367,4,0.06769438496763813,1.0000000000000069,3.7200000286102295,1.8571428571428699,3.8250000476837163,-1.5294195195153344,3.849999904632568,0.06769438496763813
3450,2010-04-26,3.755000114440918,3.777499914169312,3.714999914169312,3.775000095367432,67871.0,0.006702438402035549,4.000076295109306,0.6666666666666815,48.60682293744215,49.976090929865,0.03958044064417621,0.010096690762359195,-0.08494414842156939,-0.10356578154976592,5.18301178747387,0.0625,-0.03562427032251492,-0.014749896526336848,-0.13556839877734062,0.10606860572466692,-0.07515914765183851,0.045659354599164814,0.17069994926452603,22.22232524255751,-30.152093719775465,0.060409251125501814,4,0.04374992847442627,0.059999823570251465,-0.06125015020370528,-0.17750012874603316,0.1949999332427983,0,0.026631132246305533,2.0000079472935197,3.7300000190734863,1.0000000000000069,3.7200000286102295,1.8571428571428699,3.8250000476837163,0.026631132246305533
3451,2010-04-27,3.660000085830689,3.7699999809265137,3.660000085830689,3.7699999809265137,55811.0,-0.025299607380803946,-1.000000000000008,5.499999999999855,44.85714636043723,50.27645801073724,0.144702541848162,0.09998434141506118,0.025737413396829556,-0.0029045384832637744,5.029125649494988,0.10999989509582475,-0.029176236860680493,-0.10324993133544869,-0.23312943985060075,0.02662957717970338,-0.1681896855930245,-0.038310177077872876,0.2614859748840326,0.0,-49.48825528409496,0.06493975425757594,4,0.1349999904632564,0.1549998521804805,0.03374987840652377,-0.08250010013580411,0.15999984741210938,1,0.053961744762754726,4.000076295109306,3.755000114440918,2.0000079472935197,3.7300000190734863,1.0000000000000069,3.7200000286102295,0.053961744762754726
3452,2010-04-28,3.609999895095825,3.6800000667572017,3.4200000762939453,3.6800000667572017,259683.0,-0.013661253978772936,6.428552939012759,0.6363658038073301,44.10112163903418,50.11072644887295,0.18166991933704946,0.14210949221598224,0.09228978000483457,0.05284293447515198,5.985611234124674,0.2599999904632564,-0.014910698927903532,-0.1436251163482667,-0.28887878577425496,0.001628553077721584,-0.2162519510612606,-0.07099828163527278,0.3010267266235349,44.186022012142764,-4.382893581304039,0.07262683471299407,4,0.06500017642974854,0.09875011444091797,0.09125006198883012,-0.032499909400940385,0.33750009536743164,2,0.07063715286732686,-1.000000000000008,3.660000085830689,4.000076295109306,3.755000114440918,2.0000079472935197,3.7300000190734863,0.07063715286732686
3453,2010-04-29,3.775000095367432,3.8250000476837163,3.5975000858306885,3.609999895095825,323422.0,0.045706427996233145,-1.3947387243590033,-2.357139937738865,48.71134761796501,49.83447578491554,0.005927413632562217,-0.01956192170074811,-0.056156309965347706,-0.10830617453486413,6.576716182569717,0.2274999618530278,0.0043820854414762245,0.01862508058548018,-0.12602949138594965,0.16327965255691002,-0.05370220540023496,0.09095236657119532,0.10656493362640296,87.65433188928195,41.28241693171111,0.07232728598571496,4,-0.10000002384185835,-0.08000004291534468,-0.07375013828277677,-0.19750010967254727,0.019999980926512784,3,0.04105959403285331,6.428552939012759,3.609999895095825,-1.000000000000008,3.660000085830689,4.000076295109306,3.755000114440918,0.04105959403285331
3454,2010-04-30,3.7799999713897705,3.849999904632568,3.7425000667572017,3.7999999523162837,162464.0,0.0013244704360335646,-1.263159479794587,-0.12121185849223971,52.32876841179507,50.1255267753232,-0.019986350211614212,-0.015512277064690494,-0.04750706016529849,-0.10838884142620353,6.529268575235802,0.10749983787536621,0.010379354925937445,0.017374956607818515,-0.11942568883162519,0.15417560204726222,-0.05102536611190356,0.08577527932754059,0.0738711604420712,83.72093925868434,35.28876003283217,0.06840032271972186,4,-0.12249994277954102,-0.0849999189376831,-0.06812494993209839,-0.2024999856948857,-0.06749987602233842,4,0.0509259565867517,-1.3947387243590033,3.775000095367432,6.428552939012759,3.609999895095825,-1.000000000000008,3.660000085830689,0.0509259565867517
3455,2010-05-03,3.775000095367432,3.7799999713897705,3.7300000190734863,3.775000095367432,56767.0,-0.0013227185344396597,9.000238424491853,-0.0,54.72779291329765,50.36164432903234,-0.018499574797166574,-0.007137282297107195,-0.03250328875257047,-0.09829123849479204,6.470268900504425,0.04999995231628418,0.010196747449376709,0.010000073909759877,-0.12587915958909424,0.145879307408614,-0.05793954283966718,0.07793969065918693,0.07499980926513583,82.558176928835,27.402726614726888,0.0679396167494271,5,-0.11750006675720259,-0.09625005722045943,-0.03937512636184781,-0.19750010967254727,-0.005000114440918413,0,0.04304633126552315,-1.263159479794587,3.7799999713897705,-1.3947387243590033,3.775000095367432,6.428552939012759,3.609999895095825,0.04304633126552315
3456,2010-05-04,3.5999999046325684,3.8199999332427983,3.5999999046325684,3.734999895095825,227779.0,-0.04635766524870255,-2.2592599133569227,-100.0,38.378372526762156,48.38809068976992,0.131094777875441,0.1621992713698659,0.15075413516595404,0.08100048604261811,7.002400326472504,0.22000002861022994,-0.005066524369315761,-0.15612511634826642,-0.3104954963284636,-0.0017547363680692207,-0.2333103063383648,-0.07893992635816804,0.24999999999999956,41.86044190624052,-9.497159559624755,0.0771851899900986,5,0.03500008583068848,0.07500016689300537,0.15687507390975908,-0.02249991893768355,0.1400001049041748,1,0.09722226453416272,9.000238424491853,3.775000095367432,-1.263159479794587,3.7799999713897705,-1.3947387243590033,3.775000095367432,0.09722226453416272
3457,2010-05-05,3.670000076293945,3.697499990463257,3.5999999046325684,3.5999999046325684,712137.0,0.01944449264326331,-1.7857099066082656,-0.518519826713829,40.77922348148467,46.960083284941916,0.041119852736769325,0.09054046269043114,0.08789938434354161,0.016381153412533767,7.759814828877765,0.09750008583068848,-0.00976485671437155,-0.08212494850158736,-0.2412366327779587,0.07698673577478399,-0.1616807906397728,-0.0025691063634019073,0.15419983863830566,28.712888115037632,-18.126873365633582,0.07955584213818563,5,-0.03500008583068803,0.004999995231628862,0.13312488794326782,-0.09250009059906006,0.36249971389770463,2,0.04087189477672348,-2.2592599133569227,3.5999999046325684,9.000238424491853,3.775000095367432,-1.263159479794587,3.7799999713897705,0.04087189477672348
3458,2010-05-06,3.609999895095825,3.652499914169312,3.565000057220459,3.625,157786.0,-0.016348822874878377,1.4999982970085062,-0.21428668742038678,35.05154385781209,45.28245997178113,0.0937325790934933,0.14995947435025592,0.1493370319888765,0.08238601208017471,8.295735460321753,0.10500001907348588,-0.02520637112882884,-0.1368751287460328,-0.3076464666596812,0.0338962091676156,-0.222260797702857,-0.0514894597892086,0.2100000381469731,15.789425251970954,-24.281581995445507,0.08538566895682419,5,0.02500009536743164,0.06500017642974854,0.1906250715255733,-0.032499909400940385,0.4100000858306885,3,0.09349033384347871,-1.7857099066082656,3.670000076293945,-2.2592599133569227,3.5999999046325684,9.000238424491853,3.775000095367432,0.09349033384347871
3459,2010-05-07,3.4600000381469727,3.640000104904175,3.4600000381469727,3.509999990463257,212970.0,-0.04155120811848967,-6.200009536752259,3.333306842565366,33.830849075873246,43.64068509827348,0.2250741920085586,0.28794442503556983,0.29841622357894915,0.23702041374388294,9.639635165009558,0.18000006675720215,-0.047961505758657985,-0.2698749899864197,-0.4812457239618153,-0.05850425601102405,-0.3755603569741175,-0.16418962299872186,0.33599990367889454,0.0,-37.8468575649256,0.1056853669876979,5,0.17499995231628418,0.21500003337860107,0.36124998331069946,0.11749994754791215,0.5724997520446768,4,0.09682081920622854,1.4999982970085062,3.609999895095825,-1.7857099066082656,3.670000076293945,-2.2592599133569227,3.5999999046325684,0.09682081920622854
3460,2010-05-10,3.630000114440918,3.650000095367432,3.5374999046325684,3.539999961853028,113651.0,0.04913296948545409,-1.3684184108819046,-1.8000047683761207,40.09010499003369,43.111013834895296,0.03964755215278437,0.11539411253730325,0.12743704547154255,0.07121351432843515,11.018945740112338,0.19000005722045943,-0.05780485922768541,-0.09449992179870614,-0.3104714536801527,0.12147161008274043,-0.20248568773942965,0.013485844142017367,0.14343983545303374,47.222257175573425,12.829504298816865,0.10798576594072336,5,0.004999876022338867,0.04499995708465576,0.17874985933303833,-0.05250012874603316,0.4099998474121085,0,0.022727266756359388,-6.200009536752259,3.4600000381469727,1.4999982970085062,3.609999895095825,-1.7857099066082656,3.670000076293945,0.022727266756359388
3461,2010-05-11,3.5799999237060547,3.6449999809265137,3.559999942779541,3.6449999809265137,98056.0,-0.013774156792985215,1.6153834867769505,-0.7222216335353743,39.20705197457681,42.56722831662226,0.0861677874383755,0.16499321744987583,0.17754943201488116,0.1218056051978027,11.995508927333082,0.08500003814697266,-0.06657245601616157,-0.13887510299682626,-0.36402116559975717,0.08627095960610465,-0.25144813429829194,-0.026302071695360585,0.1722336337718966,50.52627774816367,16.80850943917691,0.11257303130146555,5,0.07500004768371582,0.09500014781951904,0.22687500715255737,-0.0024999380111698777,0.5100002288818368,1,0.05307264281273194,-1.3684184108819046,3.630000114440918,-6.200009536752259,3.4600000381469727,1.4999982970085062,3.609999895095825,0.05307264281273194
3462,2010-05-12,3.920000076293945,3.920000076293945,3.552500009536743,3.565000057220459,509783.0,0.09497211168538744,1.0704228000682374,-5.461533947107795,57.29926607161843,43.52144147813931,-0.22935339714029723,-0.17574795438045276,-0.15822418675658367,-0.2156195538678296,12.568346536314518,0.3675000667572017,-0.06796158014433917,0.1958750486373897,-0.04317617865493517,0.43492627592971456,0.07634943499122704,0.31540066228355235,-0.49999999999999956,100.0,59.45529582621724,0.11952561364616245,5,-0.23000001907348588,-0.24500000476837114,-0.12000012397766069,-0.34250009059906006,0.19749975204467818,2,-0.04591838348313959,1.6153834867769505,3.5799999237060547,-1.3684184108819046,3.630000114440918,-6.200009536752259,3.4600000381469727,-0.04591838348313959
3463,2010-05-13,3.9800000190734863,4.25,3.865000009536743,3.865000009536743,1054751.0,0.015306107554025061,-5.695651452798308,0.3239436714310088,58.80281051646799,44.240779489769636,-0.287443819672625,-0.23748852903147366,-0.2135356280745233,-0.2765814179586368,13.315713103918148,0.38499999046325684,-0.05596185543895871,0.24924999475479126,-0.010634136783219894,0.5091341262928024,0.11930792898578568,0.37919206052379684,-0.5499999427795412,65.82278557416629,20.16315695465307,0.1299420657690056,5,-0.125,-0.14499998092651367,-0.18000006675720215,-0.4025000333786015,0.13749980926513672,3,0.013190897202654872,1.0704228000682374,3.920000076293945,1.6153834867769505,3.5799999237060547,-1.3684184108819046,3.630000114440918,0.013190897202654872
3464,2010-05-14,3.8875000476837163,4.047500133514403,3.839999914169312,4.0,347618.0,-0.023241198730271195,1.0000000000000042,-0.978260373798833,54.45377655600688,44.210333227848444,-0.19902046720097477,-0.15386161048948077,-0.11837307958681897,-0.1837947128464732,13.775273428779542,0.20750021934509144,-0.039989240656903124,0.1573750257492068,-0.10085010629251911,0.41560015779093273,0.028262459728343625,0.28648759177007,-0.4246999744415292,49.12282051985623,0.47793686155864634,0.12911256602086305,5,-0.032500028610229936,-0.05250000953674361,-0.09562510251998946,-0.31000006198883145,0.2924997806549068,4,0.03408358369583686,-5.695651452798308,3.9800000190734863,1.0704228000682374,3.920000076293945,1.6153834867769505,3.5799999237060547,0.03408358369583686
3465,2010-05-17,3.884999990463257,4.047500133514403,3.849999904632568,3.8949999809265137,147952.0,-0.0006431015279212415,-3.937495715924773,0.08888884179384131,58.06450730790909,46.39768153686477,-0.20034436025831281,-0.15123983102311644,-0.11116972951116644,-0.17926316014570443,14.826199459904174,0.1975002288818355,-0.04055918482241694,0.14987497329711896,-0.11656590533439548,0.41631585192863385,0.01665453398136174,0.2830954126128762,-0.3907119201507574,47.67024881329073,-6.833439875219163,0.13322043931575736,5,-0.029999971389770508,-0.04999995231628418,-0.10500001907348633,-0.307500004768372,0.37500023841858,0,0.0379664865097733,1.0000000000000042,3.8875000476837163,-5.695651452798308,3.9800000190734863,1.0704228000682374,3.920000076293945,0.0379664865097733
3466,2010-05-18,4.117499828338623,4.170000076293944,3.900000095367432,3.900000095367432,264811.0,0.05984551826154383,-1.4827614934338873,-21.749994039529792,66.08557039904832,49.20949786103851,-0.3930505340357495,-0.3822709404139131,-0.33407216767573766,-0.40975603021842666,16.137934889073712,0.2850000858306876,-0.03984056540408076,0.3689998149871827,0.05556637722246016,0.6824332527519053,0.2122830961048212,0.5257165338695442,-0.5929832808386237,81.003559358707,24.153985876613078,0.15671671888236136,5,-0.2624998092651367,-0.2824997901916504,-0.33999985456466675,-0.5399998426437382,0.022500038146973544,1,-0.018822069147934162,-3.937495715924773,3.884999990463257,1.0000000000000042,3.8875000476837163,-5.695651452798308,3.9800000190734863,-0.018822069147934162
3467,2010-05-19,3.9149999618530273,4.105000019073486,3.892499923706055,4.002500057220459,254118.0,-0.04918029749312769,-2.2075444537612654,-0.40229978295661406,54.33436052603839,51.352033046396976,-0.17002233278707246,-0.18201478634679802,-0.12396890441995989,-0.2067656090968497,17.450083948035438,0.22499990463256792,-0.045911983528702294,0.16199995279312152,-0.1585612156660181,0.4825611212522616,0.0017193685635517042,0.3222805370226913,-0.3614640762530281,18.292690727554405,-33.22850724630136,0.16028058422957,5,-0.059999942779541016,-0.07999992370605469,-0.14500004053115845,-0.33749997615814253,0.03250002861022949,2,0.04469992144062096,-1.4827614934338873,4.117499828338623,-3.937495715924773,3.884999990463257,1.0000000000000042,3.8875000476837163,0.04469992144062096
3468,2010-05-20,4.0,4.070000171661377,3.9149999618530273,3.972500085830689,349306.0,0.02171137649430288,-1.175439066136402,-0.3142843908207534,56.48967479010379,53.86968034797815,-0.21666801835687188,-0.25820044934500963,-0.20183296687444097,-0.29033674229885786,18.6372338352268,0.1550002098083496,-0.017129709854217356,0.23299999237060565,-0.10545079564171989,0.5714507803829312,0.06377459836444288,0.4022253863767684,-0.4186055498240009,48.484850674182454,0.9938782679536899,0.16922539400616274,5,-0.10625004768371582,-0.16499996185302734,-0.23062503337860107,-0.4225000143051152,0.19750022888183683,3,0.02937495708465576,-2.2075444537612654,3.9149999618530273,-1.4827614934338873,4.117499828338623,-3.937495715924773,3.884999990463257,0.02937495708465576
3469,2010-05-21,3.982500076293945,4.0,3.927500009536743,3.990000009536743,92447.0,-0.004374980926513783,4.272743035988313,-0.27272569640118927,56.07613251238238,55.64590562823911,-0.13103705954128708,-0.23274699751699668,-0.17797864421249088,-0.27125566322626016,19.839710285404834,0.07249999046325684,0.006084476692413521,0.2028750658035272,-0.14836062116486248,0.5541107527719169,0.027257222319332364,0.37849290928772206,-0.37436140412498586,41.40628143212009,-1.5808100338298843,0.17561784348419487,5,-0.08125007152557329,-0.1475000381469722,-0.19500011205673173,-0.40500009059906006,0.13499975204467818,4,0.03389824217412363,-1.175439066136402,4.0,-2.2075444537612654,3.9149999618530273,-1.4827614934338873,4.117499828338623,0.03389824217412363
3470,2010-05-24,3.8550000190734863,4.0900001525878915,3.837500095367432,3.9600000381469727,103263.0,-0.03201507966802308,-2.6071471146215734,14.000127157706517,57.6807248382991,57.698535946430475,0.03546519598711795,-0.10263312706396022,-0.045555332546899585,-0.14353849039024302,21.462364538702083,0.25250005722045943,0.04012445530475528,0.07037501335144025,-0.2822291092079343,0.4229791359108144,-0.10592704792824659,0.2466770746311271,-0.22118689379128575,5.2631352511030665,-36.30224499932949,0.17630206127968706,5,0.046249985694885254,-0.019999980926513672,-0.04812502861022949,-0.2775000333786015,0.19749975204467685,0,0.0843060460848577,4.272743035988313,3.982500076293945,-1.175439066136402,4.0,-2.2075444537612654,3.9149999618530273,0.0843060460848577
3471,2010-05-25,3.857500076293945,3.900000095367432,3.630000114440918,3.809999942779541,193041.0,0.0006485232705808475,3.0754661302105433,-0.4523821417704691,55.886969397089274,57.54161409370501,0.0854545835297329,-0.09441925724280331,-0.04638655992762564,-0.1451660047439609,22.057762081507157,0.2699999809265141,0.09136819356506987,0.06300007104873595,-0.28595174657509714,0.4119518886725695,-0.1114758377631806,0.2374759798606525,0.39249992370605513,47.89473842715976,4.509303315518103,0.17447590881191674,5,0.08249998092651412,-0.022500038146972212,-0.045625090599059615,-0.28000009059906006,0.22749996185302868,1,0.1043422280303854,-2.6071471146215734,3.8550000190734863,4.272743035988313,3.982500076293945,-1.175439066136402,4.0,0.1043422280303854
3472,2010-05-26,3.865000009536743,3.9925000667572017,3.839999914169312,3.865000009536743,226694.0,0.0019442470756874108,-5.099982833927861,0.0,58.2792246999177,57.4834378918661,0.07748031466246807,-0.08625820439870013,-0.05282145256337634,-0.15066314078051635,21.063832267594087,0.15250015258788974,0.12746912961729295,0.0577499985694887,-0.2813117779475913,0.39681177508656873,-0.11178088968905131,0.22728088682802872,0.37259999275207534,51.08692947993646,4.036841542179587,0.16953088825853999,5,0.03500008583068803,-0.029999971389770508,-0.05312502384185791,-0.28750002384185835,0.06999993324279785,2,0.07115132115661105,3.0754661302105433,3.857500076293945,-2.6071471146215734,3.8550000190734863,4.272743035988313,3.982500076293945,0.07115132115661105
3473,2010-05-27,3.9300000667572017,3.9449999332427983,3.7825000286102295,3.912499904632568,177806.0,0.016817608553705954,5.84211635856202,100.0,66.15120193264863,58.783151822604076,0.0051874050870344135,-0.14656512870213723,-0.11984775853140217,-0.21370119486642247,21.337747898908233,0.1624999046325688,0.17410617541897322,0.11500005722045836,-0.22802057710887125,0.4580206915497884,-0.05651025994420644,0.28651037438512317,0.2954479377746586,65.21737552996278,11.711147127671737,0.17151031716466497,5,-0.029999971389770508,-0.09500002861022905,-0.11812508106231645,-0.3525000810623169,0.14499974250793501,3,0.0044529067197942584,-5.099982833927861,3.865000009536743,3.0754661302105433,3.857500076293945,-2.6071471146215734,3.8550000190734863,0.0044529067197942584
3474,2010-05-28,3.972500085830689,4.099999904632568,3.9049999713897705,3.922499895095825,337322.0,0.010814254033475246,-3.5882316642170338,2.857127287094207,62.90018622689654,59.320449480269346,-0.02680635175184909,-0.18330207287134792,-0.16585622269867972,-0.256726488104035,22.116306070264507,0.19499993324279785,0.17091876667556827,0.14787507057189986,-0.20174982485743387,0.49749996600123403,-0.026937377142767005,0.3226875182865667,0.24103896089935217,72.87236686852792,17.804098841734643,0.17481244771466703,5,-0.07249999046325772,-0.13750004768371626,-0.16062510013580367,-0.3950001001358041,0.20499968528747425,4,0.05663943063303889,5.84211635856202,3.9300000667572017,-5.099982833927861,3.865000009536743,3.0754661302105433,3.857500076293945,0.05663943063303889
3475,2010-05-31,3.9375,3.964999914169312,3.880000114440918,3.900000095367432,94978.0,-0.008810594103076053,-1.1935469977665638,0.7499952316465922,63.61905052548362,59.04639171653994,0.01835416113605426,-0.1428264866701623,-0.13532719475303345,-0.22242061413073388,22.78625411636695,0.09249997138977095,0.15896022343058647,0.1047499895095827,-0.24756155449946693,0.4570615335186323,-0.07140578249494212,0.2809057615141075,0.26436826808425895,65.42553677177042,9.378622725525005,0.1761557720045247,5,-0.06999993324279785,-0.10249996185302734,-0.12562501430511475,-0.3600000143051152,0.3274998664855966,0,0.04571424211774544,-3.5882316642170338,3.972500085830689,5.84211635856202,3.9300000667572017,-5.099982833927861,3.865000009536743,0.04571424211774544
3476,2010-06-01,3.9500000476837163,3.984999895095825,3.815000057220459,3.984999895095825,350003.0,0.0031746152847533793,8.714318801089918,-0.9333316379080139,51.52284134948324,58.7340006969227,-0.022802300111443685,-0.13466532336506232,-0.15240641781237274,-0.2365072660968095,22.481192882370426,0.1699998378753662,0.16136367970615373,0.09975003004074123,-0.23836742654806065,0.4378674866295431,-0.06930869825365926,0.2688087583351422,0.24043085732767588,52.75593211938819,2.1750665586661526,0.16905872829440083,6,-0.0850000381469731,-0.11500000953674361,-0.14312505722045943,-0.37250006198883145,0.2749998569488521,1,0.025949296758756457,-1.1935469977665638,3.9375,-3.5882316642170338,3.972500085830689,5.84211635856202,3.9300000667572017,0.025949296758756457
3477,2010-06-02,3.8199999332427983,3.9600000381469727,3.8199999332427983,3.9500000476837163,148210.0,-0.032911420980146655,-1.1538458716942308,3.714305177111764,42.41705802339488,57.17037661173281,0.10315249164057816,0.007534910386425953,-0.025447311723354016,-0.1065505715216215,22.159645760222148,0.14000010490417436,0.15528651357328416,-0.03775007724761936,-0.3655292863225639,0.29002913182732515,-0.20163968178509206,0.1261395272898529,0.3592223559571841,11.810998197029331,-35.31996746781934,0.16388960453747226,6,0.04500007629394487,0.01500010490417436,-0.014999926090240923,-0.24249994754791349,0.480000257492065,2,0.06937175642283755,8.714318801089918,3.9500000476837163,-1.1935469977665638,3.9375,-3.5882316642170338,3.972500085830689,0.06937175642283755
3478,2010-06-03,3.947499990463257,3.9774999618530273,3.809999942779541,3.859999895095825,270770.0,0.0333769789132492,1.2711861119193095,-0.6730770641528812,52.75229056789983,56.80106084012364,-0.036406375871711916,-0.09843065355510028,-0.15593962675740913,-0.23267447867685576,21.63706063578416,0.16750001907348633,0.11591544150868893,0.07287497520446795,-0.2353682201503018,0.38111817055923725,-0.08124662247291692,0.22699657288185282,0.220737855241544,47.41381578298316,0.5127140621523054,0.15412159767738468,6,-0.08249998092651367,-0.09249997138977051,-0.2556249499320984,-0.370000004768372,0.2799999713897696,3,-0.0031665732017516213,-1.1538458716942308,3.8199999332427983,8.714318801089918,3.9500000476837163,-1.1935469977665638,3.9375,-0.0031665732017516213
3479,2010-06-04,3.795000076293945,4.057499885559082,3.7574999332427983,3.990000009536743,613027.0,-0.03863202394876142,-1.2222200637018645,-2.228568236685364,46.3709712307609,55.54442155039717,0.0968885092766949,0.08480124736066852,-0.007540372147697649,-0.07971113803496488,20.637515935691248,0.29999995231628374,0.10910535805615273,-0.096374940872193,-0.3392224687463119,0.14647258700192545,-0.21779870480925245,0.025048823064866443,0.36247301478557814,12.50004967054493,-32.88670717058667,0.12142376393705927,6,0.0699999332427983,0.05999994277954146,-0.1100000143051143,-0.21750009059906006,0.3175001144409184,4,0.07378121932598991,1.2711861119193095,3.947499990463257,-1.1538458716942308,3.8199999332427983,8.714318801089918,3.9500000476837163,0.07378121932598991
3480,2010-06-07,3.712500095367432,3.7999999523162837,3.6800000667572017,3.75,443731.0,-0.021739124971791646,-1.341462053052204,0.19230726907929777,31.422033198360765,52.826095306094004,0.17550541439915301,0.18319112764781265,0.07110526113009508,0.0005418383006525751,19.4887288553771,0.11999988555908203,0.08774455250803337,-0.18299992084503147,-0.4093996437644454,0.04339980207438243,-0.2961997823047384,-0.06980005938532452,0.43442353617931895,8.609283234460854,-30.939056844088,0.11319986145970697,6,0.17749989032745317,0.14249992370605424,-0.03625005483627364,-0.12750005722045987,0.4149999618530269,0,0.12525243469514558,-1.2222200637018645,3.795000076293945,1.2711861119193095,3.947499990463257,-1.1538458716942308,3.8199999332427983,0.12525243469514558
3481,2010-06-08,3.7699999809265137,3.815000057220459,3.6549999713897705,3.6749999523162837,343950.0,0.01548818426451537,-1.3703718093852155,-2.5333405388909793,42.32804473084944,51.053741976197536,0.1165442363415976,0.14825660125028017,0.013241131135278472,-0.05753629660378312,18.214545310175765,0.16000008583068848,0.06800871365164962,-0.13500003814697248,-0.3173097303877874,0.04730965409384247,-0.22615488426737995,-0.043845192026565005,0.36658518027812104,28.571437033491748,-13.101087906510294,0.09115484612040751,6,0.10749995708465576,0.08500003814697266,-0.1018749475479126,-0.15750002861022994,0.42999982833862305,1,0.1312997050566116,-1.341462053052204,3.712500095367432,-1.2222200637018645,3.795000076293945,1.2711861119193095,3.947499990463257,0.1312997050566116
3482,2010-06-09,3.740000009536743,3.8050000667572017,3.684999942779541,3.7374999523162837,428502.0,-0.007957552133036838,-1.2325588616241645,0.026316383868859313,35.39326068443269,47.63619294861799,0.14186712420108272,0.17294707993602687,0.042117770318518044,-0.02785579821164319,19.358083493376267,0.12000012397766069,0.0529118961987205,-0.15600000619888288,-0.35241788172925137,0.040417869331486056,-0.2542089439640671,-0.057791068433698634,0.38645345073261694,21.118026403160275,-18.87929650618732,0.09820893776518444,6,0.13749992847442627,0.11500000953674316,-0.08499997854232788,-0.12125003337860152,0.49999976158142,2,0.1296791160051094,-1.3703718093852155,3.7699999809265137,-1.341462053052204,3.712500095367432,-1.2222200637018645,3.795000076293945,0.1296791160051094
3483,2010-06-10,4.0324997901916495,4.0925002098083505,3.714999914169312,3.7825000286102295,1182686.0,0.0782084973018855,1.0405388251138001,99.9976158687593,52.145910537978736,46.441273427627124,-0.15037788008510988,-0.12165521051594252,-0.24547000233713057,-0.32061405539693855,19.498727354691447,0.37750029563903853,0.048626654613496356,0.13387478590011526,-0.06858029826724543,0.33632987006747594,0.03264724381643491,0.2351023279837956,0.0840246031611418,86.28562584706631,44.54704242765907,0.10122754208368026,6,-0.158749699592589,-0.17749977111816317,-0.3774997591972342,-0.3374998569488521,0.0775003433227539,3,0.06633612261899224,-1.2325588616241645,3.740000009536743,-1.3703718093852155,3.7699999809265137,-1.341462053052204,3.712500095367432,0.06633612261899224
3484,2010-06-11,4.019999980926514,4.037499904632568,3.974999904632568,4.0349998474121085,311431.0,-0.003099766873029819,5.250005960470206,-0.05999952316238371,57.857143181521984,45.80106150052028,-0.145759839186975,-0.10405481734055577,-0.2260066922681805,-0.30908671788786046,19.82226258532197,0.06250000000000044,0.03952238362407101,0.11474997997283953,-0.09472233897616888,0.32422229892184795,0.01001382049833488,0.21948613944734374,0.08679392684804021,83.42852814345852,35.54447263371287,0.10473615947450424,6,-0.14624989032745317,-0.16499996185302734,-0.3649999499320984,-0.3037500381469731,0.13999986648559481,4,0.051616910923141024,1.0405388251138001,4.0324997901916495,-1.2325588616241645,3.740000009536743,-1.3703718093852155,3.7699999809265137,0.051616910923141024
3485,2010-06-14,4.0324997901916495,4.050000190734863,4.019999980926514,4.0225000381469735,300161.0,0.00310940530458792,-3.0000635788536734,-0.6666560701909755,58.25470764469315,46.54904664443249,-0.16021510672624828,-0.11060869262421269,-0.2335914285242282,-0.3224562670678539,20.1828275458262,0.03000020980834961,0.012087307741624365,0.11987479925155542,-0.09685604780760215,0.336605646310713,0.011509375721976411,0.22824022278113398,0.06475824171623135,86.28562584706631,36.81653657441444,0.10836542352957867,6,-0.158749699592589,-0.13874983787536532,-0.3774997591972342,-0.3024997711181636,0.10750007629394709,0,0.019838910032382584,5.250005960470206,4.019999980926514,1.0405388251138001,4.0324997901916495,-1.2325588616241645,3.740000009536743,0.019838910032382584
3486,2010-06-15,4.0399999618530265,4.050000190734863,3.972500085830689,4.050000190734863,143969.0,0.001859931072933918,14.49966622162875,-1.0000476848984592,58.25471703417999,48.30878653451971,-0.17165788466052723,-0.13092526284013228,-0.23759993088618536,-0.32931443448316333,19.8422971950224,0.07750010490417436,-0.011558502170143647,0.13124996423721225,-0.0724363829108059,0.3349363113852304,0.029406790663203175,0.23309313781122132,0.047912911705514816,87.1165120116075,36.2884387340676,0.10184317357400899,6,-0.16624987125396595,-0.13874995708465487,-0.3849999308586112,-0.30999994277954057,0.16249990463257014,1,0.021658439651890182,-3.0000635788536734,4.0324997901916495,5.250005960470206,4.019999980926514,1.0405388251138001,4.0324997901916495,0.021658439651890182
3487,2010-06-16,4.0900001525878915,4.112500190734863,4.019999980926514,4.070000171661377,264527.0,0.012376284952223537,1.8461577962806734,-1.9999523173754596,57.655507686775955,48.853588436617066,-0.2004056312866136,-0.17617525505013187,-0.28256891501654113,-0.3779761781142068,19.646275908529702,0.09250020980834961,-0.03324729199395238,0.17250014543533432,-0.046756930957919884,0.3917572218285885,0.06287160723870677,0.2821286836319614,-0.46000003814697354,94.33961698306861,43.45908816189025,0.10962853819662717,6,-0.20625007152557462,-0.18875014781951993,-0.4250001311302194,-0.36000013351440563,0.20249986648559481,2,0.02689478058030015,14.49966622162875,4.0399999618530265,-3.0000635788536734,4.0324997901916495,5.250005960470206,4.019999980926514,0.02689478058030015
3488,2010-06-17,4.117499828338623,4.202499866485597,4.0,4.099999904632568,382204.0,0.006723636852025816,1.1599985758463431,0.8749970197648802,57.03882590597368,50.03890562275181,-0.22490615648515933,-0.204927532912623,-0.3034857729412148,-0.4039239905233707,19.58082783070183,0.2024998664855966,-0.03528849554496194,0.1941248297691347,-0.040217825569088816,0.4284674851073582,0.07695350210002339,0.31129615743824646,-0.4778497123718264,63.04342643069393,14.32736636609269,0.11717132766911167,6,-0.1887499094009395,-0.17749977111816406,-0.4349997639656067,-0.38749980926513716,0.16750001907348544,3,0.02975104988139554,1.8461577962806734,4.0900001525878915,14.49966622162875,4.0399999618530265,-3.0000635788536734,4.0324997901916495,0.02975104988139554
3489,2010-06-18,4.117499828338623,4.135000228881837,4.0974998474121085,4.135000228881837,243289.0,0.0,3.285659791286109,-1.000027247956454,59.045222879571014,53.108148920664064,-0.1948380003198742,-0.20479507163064525,-0.29950745619494334,-0.40295513891300017,19.511842857422895,0.03750038146972834,-0.014853970317777687,0.1873748421669008,-0.061466983980370316,0.4362166683141724,0.0629539290932648,0.3117957552405364,-0.45533572235107433,63.04342643069393,15.761841925558556,0.12442091307363574,6,-0.1887499094009395,-0.20124983787536577,-0.27249979972839355,-0.2824997901916504,0.2675004005432138,4,-0.00182141958394344,1.1599985758463431,4.117499828338623,1.8461577962806734,4.0900001525878915,14.49966622162875,4.0399999618530265,-0.00182141958394344
3490,2010-06-21,4.179999828338623,4.197500228881837,4.099999904632568,4.1525001525878915,237966.0,0.015179114172596986,2.1199865723680094,-1.5713740770004962,61.00478092285159,55.18334183088653,-0.2056785736523481,-0.25476018138221423,-0.3552059896462101,-0.463354578989442,19.086828743742608,0.09750032424926847,-0.014913898279028004,0.2336248517036439,-0.03612869697083809,0.5033784003781263,0.09874807736640268,0.3685016260408851,-0.4962222919311525,90.2173653892598,41.826011075774616,0.13487677433724118,6,-0.23624992370605424,-0.26374983787536577,-0.33499979972839355,-0.3449997901916504,0.19250011444091797,0,-0.004784684628674651,3.285659791286109,4.117499828338623,1.1599985758463431,4.117499828338623,1.8461577962806734,4.0900001525878915,-0.004784684628674651
3491,2010-06-22,4.260000228881837,4.260000228881837,4.105000019073486,4.190000057220459,315370.0,0.019138852590577793,3.428566562897986,2.5454908012693833,72.11057546118444,59.26304347274784,-0.23340827414134502,-0.31943792333335486,-0.42588437926749556,-0.5405683057630677,20.34379993406421,0.1550002098083505,0.009236010946554796,0.29350024461746305,-0.0066768515849249255,0.593677340819851,0.14341169651626906,0.44358879271865703,-0.5554737992712413,100.0,45.040720317079916,0.15008854810119399,6,-0.2725001573562622,-0.31500005722045943,-0.41500020027160733,-0.42500019073486417,0.1274995803832999,1,-0.02816909764057407,2.1199865723680094,4.179999828338623,3.285659791286109,4.117499828338623,1.1599985758463431,4.117499828338623,-0.02816909764057407
3492,2010-06-23,4.139999866485597,4.260000228881837,4.130000114440918,4.260000228881837,172878.0,-0.02816909764057407,1.166662030763866,-1.7142866874203637,59.746829636336265,60.10759003923201,-0.05665929745491116,-0.1873863108242122,-0.3017133644634473,-0.4174927469782679,21.18627353854499,0.13000011444091886,0.05966011209410649,0.1597498893737801,-0.14599289600267618,0.46549267475023637,0.006878496685551738,0.312621282062008,-0.4021450089187266,53.84605509298333,-1.9822615045006913,0.1528713926882281,6,-0.023749709129333496,-0.1949996948242192,-0.2949998378753671,-0.30499982833862394,0.05000019073486239,2,0.015096618844351761,3.428566562897986,4.260000228881837,2.1199865723680094,4.179999828338623,3.285659791286109,4.117499828338623,0.015096618844351761
3493,2010-06-24,3.947499990463257,4.1599998474121085,3.932499885559082,4.1599998474121085,199487.0,-0.0464975560943075,1.1411775529598238,1.7708267933989967,57.42092101742907,60.05912090988835,0.1369132727441018,0.0068426641838392754,-0.10824144495139265,-0.22324533705338245,21.874537047875336,0.22749996185302646,0.0885457364742912,-0.033624982833862394,-0.33886200449500326,0.27161203882727847,-0.18624349366443305,0.11899352799670826,-0.17831641061748904,4.580179902099234,-54.385459915201054,0.15261851083057046,6,0.14875006675720215,-0.0024998188018794387,-0.10249996185302734,-0.11249995231628418,0.2025001049041748,3,0.08739709422259989,1.166662030763866,4.139999866485597,3.428566562897986,4.260000228881837,2.1199865723680094,4.179999828338623,0.08739709422259989
3494,2010-06-25,4.197500228881837,4.199999809265137,3.954999923706055,3.9874999523162837,366579.0,0.0633312828429522,1.2790746673497613,-0.9882372608660146,70.2928897005982,61.3966966938778,-0.09528046938755441,-0.23761973250685653,-0.35603706500162247,-0.4691483706309407,21.91123095917969,0.2524998188018799,0.1364062775451882,0.2051252484321604,-0.11499591167068601,0.5252464085350068,0.045064668380737416,0.36518582848358383,-0.398867650093905,80.91605054031787,14.937048864379094,0.16006058005142326,6,-0.10125017166137784,-0.25250005722045943,-0.3331252336502084,-0.36250019073486417,0.13249969482421875,4,0.020845649495909724,1.1411775529598238,3.947499990463257,1.166662030763866,4.139999866485597,3.428566562897986,4.260000228881837,0.020845649495909724
3495,2010-06-28,4.117499828338623,4.199999809265137,4.059999942779541,4.199999809265137,202267.0,-0.019059058053827682,2.3939369418836516,-0.3928565346472804,64.27103291290743,62.065176235958624,-0.002184562422621994,-0.15119459692211024,-0.2710088420451453,-0.38475584512963845,22.12485601123332,0.1399998664855957,0.1438532002802715,0.1161248564720152,-0.20760126676419421,0.4398509797082246,-0.045738205146089506,0.2779879180901199,-0.2911851905450571,56.48847292878156,-13.634824142826389,0.16186306161810482,6,-0.021249771118164062,-0.17249965667724565,-0.24937480688095093,-0.2824997901916504,0.21250009536743253,0,0.0649667059369734,1.2790746673497613,4.197500228881837,1.1411775529598238,3.947499990463257,1.166662030763866,4.139999866485597,0.0649667059369734
3496,2010-06-29,4.052499771118163,4.142499923706056,4.010000228881837,4.122499942779541,143480.0,-0.015786292636395083,1.4090824363747894,0.8484871253937627,62.47503268854704,62.60067901393319,0.0723873620693265,-0.08234358869417191,-0.20372806497877072,-0.31354148046755803,22.6564179651253,0.13249969482421875,0.14416132872604237,0.04599981307983292,-0.27754711387036224,0.3695467400300281,-0.11577365039526466,0.2077732765549305,-0.20016399785930084,36.641148018834315,-38.04180560364122,0.1617734634750976,6,0.04375028610229581,-0.10749959945678578,-0.18437474966049106,-0.21749973297119052,0.34750032424926847,1,0.07896364953355284,2.3939369418836516,4.117499828338623,1.2790746673497613,4.197500228881837,1.1411775529598238,3.947499990463257,0.07896364953355284
3497,2010-06-30,4.0850000381469735,4.117499828338623,3.9674999713897705,4.025000095367432,77806.0,0.008019807245996047,1.4000068664812717,-0.8571399377388456,52.644845408868804,62.11245895869932,0.043698616361429465,-0.09905118573907234,-0.2327169893008989,-0.3395753637109591,23.098485635945963,0.14999985694885254,0.14415489554034044,0.06525007486343437,-0.24766866917429287,0.37816881890116205,-0.09120929715542925,0.221709446882298,-0.2082043975507326,57.00941909630899,-15.536426562555633,0.15645937201886378,6,0.01125001907348544,-0.12749993801116988,-0.19749999046325772,-0.2500000000000009,0.24249982833862305,2,0.07405135086739989,1.4090824363747894,4.052499771118163,2.3939369418836516,4.117499828338623,1.2790746673497613,4.197500228881837,0.07405135086739989
3498,2010-07-01,3.934999942779541,4.119999885559082,3.934999942779541,4.119999885559082,134167.0,-0.03671972924521072,1.0,-3.083335320156675,46.23894150735196,60.68953880623054,0.18448974336221635,0.05266456098214789,-0.07749118682994816,-0.18487350779940837,23.379386200253798,0.18499994277954102,0.1401715880132306,-0.08412501811981166,-0.3977006151837408,0.2294505789441179,-0.24091281665177622,0.0726627804121529,-0.03521202688616443,0.0,-68.22933081700938,0.15678779853196473,7,0.16125011444091797,0.02250015735626265,-0.06749987602233887,-0.09999990463256836,0.47499990463256747,3,0.06480307958042686,1.4000068664812717,4.0850000381469735,1.4090824363747894,4.052499771118163,2.3939369418836516,4.117499828338623,0.06480307958042686
3499,2010-07-02,4.074999809265137,4.119999885559082,3.940000057220459,3.9500000476837163,151370.0,0.035578111441268545,-1.4827606618511509,-0.6756745959125998,51.6898594403399,59.654547530395895,0.04227268283429453,-0.06881084567246276,-0.21085317167516004,-0.3187110215910276,23.24833422012409,0.18499994277954102,0.13667474644090216,0.041874861717223766,-0.25407531327096233,0.3378250367054103,-0.10610022577686973,0.18984994921131682,-0.15359915459245244,52.83016491376441,-12.573392038131367,0.14797508749409322,7,0.021250247955322266,-0.11749970912933305,-0.20749974250793457,-0.23999977111816406,0.35500001907348633,4,0.01840497904607763,1.0,3.934999942779541,1.4000068664812717,4.0850000381469735,1.4090824363747894,4.052499771118163,0.01840497904607763
3500,2010-07-05,4.177499771118163,4.2274999618530265,4.082499980926514,4.099999904632568,164499.0,0.025153366049239345,-1.5777839943372636,0.6200001144411313,55.08316701340887,57.76261325842084,-0.06774311923340282,-0.14196672424429302,-0.3061932857376801,-0.41119660654476764,23.929019094984934,0.15250015258788974,0.1345058859944981,0.1211248397827136,-0.1397516031559496,0.3820012827213768,-0.009313381686617994,0.2515630612520452,-0.24249982833862216,82.90591881216199,19.41244328322196,0.13043822146933162,7,-0.08124971389770419,-0.2199996709823595,-0.309999704360961,-0.3424997329711905,0.22000026702881037,0,0.03650512530059902,-1.4827606618511509,4.074999809265137,1.0,3.934999942779541,1.4000068664812717,4.0850000381469735,0.03650512530059902
3501,2010-07-06,4.264999866485597,4.425000190734863,4.1875,4.1875,228455.0,0.020945565568280866,-5.129047739172702,1.0000000000000229,56.29494786356566,57.3790708392241,-0.172611363203532,-0.20077509309598796,-0.38230655058360963,-0.48643521615983554,25.18696144379593,0.2475004196167001,0.13244256229454354,0.18387494087219292,-0.05565572732844526,0.4234056090728311,0.06410960677187383,0.303640274972512,-0.3249998092651376,67.34688912568564,7.434881947849561,0.11976533410031898,7,-0.08624982833862394,-0.2249997854232797,-0.4137498140335092,-0.42999982833862394,0.07999992370605291,1,0.015240342146603636,-1.5777839943372636,4.177499771118163,-1.4827606618511509,4.074999809265137,1.0,3.934999942779541,0.015240342146603636
3502,2010-07-07,4.224999904632568,4.25,4.162499904632568,4.235000133514403,285058.0,-0.00937865488985079,3.375008940705243,-0.12903543367643866,53.83244046172063,56.98035077747872,-0.133304563859153,-0.12920136939856341,-0.32953788727832123,-0.4337230337804172,26.439030632661613,0.10249996185302823,0.12148008272378608,0.11962498426437396,-0.06681169955439081,0.3060616680831383,0.026406642354992016,0.2128433261737559,-0.24619983673095724,59.183635735520944,-0.31854231990563875,0.09321834190938218,7,-0.04499983787536621,-0.18499982357025146,-0.37499988079071045,-0.3899998664855957,0.13999986648559481,2,0.04142016442248475,-5.129047739172702,4.264999866485597,-1.5777839943372636,4.177499771118163,-1.4827606618511509,4.074999809265137,0.04142016442248475
3503,2010-07-08,4.300000190734863,4.300000190734863,4.199999809265137,4.25,495320.0,0.017751547407151236,3.0,-4.999904634751541,56.17597737777651,55.41180496383187,-0.1710299278238887,-0.19303043009519705,-0.3959539625253301,-0.49656361872257637,26.37973079421504,0.10000038146972656,0.09216796140935024,0.1812502503395077,-0.020892957964256276,0.38339345864327123,0.08017864618762616,0.28232185449138925,-0.28550411300659206,74.22681121874628,14.54581375043928,0.10107160415188184,7,-0.12000012397766113,-0.2600001096725464,-0.45000016689300537,-0.4650001525878906,0.08999967575073331,3,0.006395273146728275,3.375008940705243,4.224999904632568,-5.129047739172702,4.264999866485597,-1.5777839943372636,4.177499771118163,0.006395273146728275
3504,2010-07-09,4.2274999618530265,4.320000171661377,4.199999809265137,4.300000190734863,264389.0,-0.016860517596732127,1.133336159030221,-1.4499990463293393,51.59664089131714,54.003539183655164,-0.1048531468214966,-0.1098181992322731,-0.3156961795586932,-0.4138384622287048,26.350439971970097,0.12000036239624023,0.08442012886210115,0.09837502241134555,-0.103727668900496,0.3004777137231871,-0.0026763232445752294,0.19942636806726632,-0.18016355508422777,42.33573492046892,-12.92566435896942,0.10105134565592067,7,-0.04749989509582431,-0.18749988079070956,-0.3674999475479117,-0.3924999237060538,0.2800002098083505,4,0.04316969537690718,3.0,4.300000190734863,3.375008940705243,4.224999904632568,-5.129047739172702,4.264999866485597,0.04316969537690718
3505,2010-07-12,4.112500190734863,4.2274999618530265,4.112500190734863,4.2175002098083505,197380.0,-0.027202784661352397,-1.1904714329180897,1.4482715529715027,45.15599685178161,52.07920186845901,0.01046315672919551,0.012102820985951723,-0.1939540321745703,-0.29109473209217995,25.995812059088223,0.11499977111816317,0.09142162604406145,-0.02062476873397845,-0.21778143863793975,0.17653190116998285,-0.1192031036859591,0.0779535662180022,-0.034950681248779425,0.0,-47.553248682147085,0.09857833495198065,7,0.06749987602233887,-0.07250010967254639,-0.25250017642974854,-0.2775001525878906,0.41750001907348633,0,0.07720355571510029,1.133336159030221,4.2274999618530265,3.0,4.300000190734863,3.375008940705243,4.224999904632568,0.07720355571510029
3506,2010-07-13,4.127500057220459,4.179999828338623,4.070000171661377,4.1024999618530265,168530.0,0.003647383778702107,-1.4444456218243855,-0.23809610310580523,49.55908992284828,51.73634014779006,0.008069483871737226,0.0042102119879832145,-0.19625656710109318,-0.2981448790806649,25.88894338330751,0.1099996566772461,0.059342408371208855,-0.009999907016753795,-0.20227856189368154,0.18227874786017395,-0.10613923445521767,0.08613942042171008,0.2975001335144043,22.999954223632812,-22.775907345809436,0.09613932743846391,7,0.052500009536743164,-0.08749997615814209,-0.2550000548362732,-0.29250001907348633,0.35249996185302734,1,0.06541489453263338,-1.1904714329180897,4.112500190734863,1.133336159030221,4.2274999618530265,3.0,4.300000190734863,0.06541489453263338
3507,2010-07-14,4.199999809265137,4.394999980926514,4.199999809265137,4.317500114440918,413075.0,0.017565051735820125,-2.3191432374521135,-4.699994277975763,59.730237133995516,53.23537299519489,-0.051855176821153925,-0.06284837391798437,-0.25721140267373865,-0.3632304875650769,25.84682277110517,0.2674999237060547,0.042415098834178266,0.05699986219406128,-0.13585003177827293,0.24984975616639593,-0.03942508479210627,0.15342480918022883,0.21790038108825716,39.99991196847297,-10.533067683301695,0.09642494698616723,7,-0.017499685287475586,-0.14499974250793457,-0.33374983072280884,-0.36499977111816406,0.24000024795532227,2,0.034523806550334823,-1.4444456218243855,4.127500057220459,-1.1904714329180897,4.112500190734863,1.133336159030221,4.2274999618530265,0.034523806550334823
3508,2010-07-15,4.239999771118163,4.287499904632568,4.137499809265137,4.2175002098083505,384440.0,0.009523800873701749,1.5531968427246718,-0.19148513083564492,51.95400091377289,53.26472204779856,-0.04921677256394652,-0.0982370590716437,-0.2830293327275992,-0.3980631833473156,25.225396516950976,0.15000009536743164,0.03351066673043945,0.09087482690811033,-0.10629783887931143,0.2880474926955321,-0.007711505985600553,0.1894611598018212,0.17094241886139017,52.30759976172773,5.385805649190424,0.09858633289371087,7,0.007500410079956943,-0.16999971866607577,-0.3737497925758353,-0.4049997329711905,0.11500024795532315,3,0.02948113366690941,-2.3191432374521135,4.199999809265137,-1.4444456218243855,4.127500057220459,-1.1904714329180897,4.112500190734863,0.02948113366690941
3509,2010-07-16,4.110000133514403,4.287499904632568,4.070000171661377,4.287499904632568,349175.0,-0.03066029354276978,1.4507043766991543,-7.889032531525511,49.67034302937313,52.663297160683484,0.09640811917367831,0.03285648083441117,-0.13523018414481314,-0.26391910478769365,24.392373547949976,0.2174997329711914,0.03558541699470119,-0.03874982595443832,-0.2362040584780809,0.15870440656920426,-0.13747694221625917,0.059977290307382525,0.2941232160987868,12.30768779325475,-32.02410159276244,0.09872711626182129,7,0.1375000476837167,0.06874990463256925,-0.24562507867813022,-0.27500009536743075,0.31999969482421964,4,0.06812645349764734,1.5531968427246718,4.239999771118163,-2.3191432374521135,4.199999809265137,-1.4444456218243855,4.127500057220459,0.06812645349764734
3510,2010-07-19,4.1599998474121085,4.190000057220459,4.059999942779541,4.119999885559082,139925.0,0.012165380115195079,1.5999923706345724,-0.22535218834957102,54.7884243848479,52.49590566304818,0.04879645608244587,-0.019729972413113472,-0.1719628477081261,-0.3104395034444254,23.212372225668968,0.13000011444091797,0.060130142603380676,0.012249886989592618,-0.18474000424697934,0.20923977822616457,-0.0862450586286938,0.11074483260787904,0.23744103864204558,29.850714401618987,-14.81550516482973,0.09849494561828605,7,0.06750011444091886,0.01875019073486417,-0.2956247925758353,-0.32499980926513583,0.2825002670288095,0,0.08353373485468873,1.4507043766991543,4.110000133514403,1.5531968427246718,4.239999771118163,-2.3191432374521135,4.199999809265137,0.08353373485468873
3511,2010-07-20,4.139999866485597,4.175000190734863,4.079999923706056,4.1599998474121085,97491.0,-0.004807687899064161,2.799959946213451,-0.4999999999999667,52.477471575544165,52.34535356458412,0.05498250786661707,-0.009677225873873319,-0.13704277793123953,-0.2862029080346318,21.706376879005372,0.0950002670288077,0.0676086483823033,-0.0017500758171076214,-0.19152211012348896,0.18802195848927417,-0.09663609297029829,0.09313594133608305,0.24394338183757291,23.880571521295668,-18.430179640795057,0.09488601715319082,7,0.08750009536743075,0.038750171661376065,-0.25624984502792447,-0.30499982833862394,0.15000009536742986,1,0.09420298451695852,1.5999923706345724,4.1599998474121085,1.4507043766991543,4.110000133514403,1.5531968427246718,4.239999771118163,0.09420298451695852
3512,2010-07-21,4.202499866485597,4.224999904632568,4.125,4.167500019073486,86664.0,0.015096618844351761,1.5,-1.749994039530038,63.080692578028874,53.11254414238994,-0.01234273551459264,-0.07088933748310655,-0.19454971180193414,-0.34398001058245775,20.215605965472367,0.09999990463256836,0.06353476186292983,0.057624924182892556,-0.13407437257642307,0.24932422094220819,-0.03822472419676526,0.15347457256255037,0.16848564961582735,62.637339604529394,14.355979227157299,0.09584964837965777,7,0.025000095367430752,-0.023749828338623935,-0.31499981880188077,-0.36749982833862394,0.09250020980834783,2,0.06603216214256613,2.799959946213451,4.139999866485597,1.5999923706345724,4.1599998474121085,1.4507043766991543,4.110000133514403,0.06603216214256613
3513,2010-07-22,4.292500019073486,4.292500019073486,4.150000095367432,4.197500228881837,196338.0,0.021415860903561068,2.000005019349593,2.7142915531334206,61.182537304870536,54.17764374389587,-0.11568408841923805,-0.14094399245102984,-0.28034231583822766,-0.42884564276866755,20.480553595563013,0.1424999237060547,0.052415419747174674,0.13037507534027082,-0.04818111512941314,0.3089312658099552,0.04109698010542839,0.21965317057511324,0.06604607409506258,100.0,50.13382025123511,0.08927809523484212,7,-0.06500005722045898,-0.11374998092651367,-0.3999999761581421,-0.45749998092651367,-0.08249998092651278,3,0.0343622684895899,1.5,4.202499866485597,2.799959946213451,4.139999866485597,1.5999923706345724,4.1599998474121085,0.0343622684895899
3514,2010-07-23,4.2849998474121085,4.380000114440918,4.247499942779541,4.300000190734863,201771.0,-0.0017472735301226061,-1.9444432670707412,-0.15789869948653137,56.125363401711724,55.39646224944366,-0.1108241516749624,-0.13339151283967166,-0.2656529909594685,-0.41672136996301345,20.703413620628854,0.13250017166137695,0.047867350693907795,0.1184999227523793,-0.06782464379979825,0.3048244893045573,0.025337639476290086,0.21166220602846852,-0.22499990463256747,70.31243247914928,23.60830113722784,0.09316228327608896,7,-0.05749988555908114,-0.10624980926513583,-0.35062485933303744,-0.44999980926513583,0.05750036239624201,4,0.01633609665205804,2.000005019349593,4.292500019073486,1.5,4.202499866485597,2.799959946213451,4.139999866485597,0.01633609665205804
3515,2010-07-26,4.385000228881837,4.434999942779541,4.329999923706056,4.337500095367432,243598.0,0.023337312725955517,-2.3599749757769244,-3.166603089833936,56.74159440439548,56.19451830294891,-0.18786099653658983,-0.2237981456805045,-0.3570733846290777,-0.5104712613653941,21.026420726750178,0.15000009536743253,0.03498723390188907,0.20512528419494735,-0.003463235330785075,0.4137138037206798,0.10083102443208158,0.3094195439578131,-0.3186002826690686,85.9155743066723,40.09496399174901,0.10429425976286615,7,-0.1375002861022958,-0.2012503147125253,-0.4625002741813664,-0.5500001907348642,-0.08500003814697354,0,0.010262165817095381,-1.9444432670707412,4.2849998474121085,2.000005019349593,4.292500019073486,1.5,4.202499866485597,0.010262165817095381
3516,2010-07-27,4.372499942779541,4.420000076293945,4.3524999618530265,4.355000019073486,146880.0,-0.0028506922348515706,-4.999999999999606,0.3684184108818884,58.55072495817656,56.06346139452457,-0.15304726605672858,-0.19615185515358124,-0.34345677581041123,-0.4906918519593404,21.775816655701068,0.06750011444091886,0.03529167175460746,0.17662498950958216,-0.03977060793836529,0.39302058695752917,0.06842719078560844,0.2848227882335559,-0.2913559967041017,79.83870595600484,34.23335013838515,0.10819779872397352,7,-0.125,-0.1887500286102295,-0.442499995231628,-0.5374999046325684,0.027500152587890625,1,0.01600918755344316,-2.3599749757769244,4.385000228881837,-1.9444432670707412,4.2849998474121085,2.000005019349593,4.292500019073486,0.01600918755344316
3517,2010-07-28,4.387499809265137,4.480000019073486,4.372499942779541,4.434999942779541,353293.0,0.0034305012422848336,-1.7742002965624597,-2.714305177111717,55.45169118293678,56.4520936466539,-0.15494764153485185,-0.19745061489168592,-0.3506148289460631,-0.49817163878782367,23.00115622113248,0.10750007629394531,0.05772753984722545,0.17649986743927037,-0.04934593108654006,0.4023456659650808,0.06357696817636516,0.2894227667021756,-0.29220162332153343,71.96962691096148,28.74605598481495,0.11292289926290518,7,-0.11749982833862305,-0.18124985694885254,-0.4212496876716605,-0.5474996566772456,0.11250019073486328,2,-0.02222218841040602,-4.999999999999606,4.372499942779541,-2.3599749757769244,4.385000228881837,-1.9444432670707412,4.2849998474121085,-0.02222218841040602
3518,2010-07-29,4.190000057220459,4.46750020980835,4.179999828338623,4.412499904632568,462845.0,-0.045014190457083325,-1.3711341827906245,4.684194147467751,47.978440260612956,56.264104450125,0.03879331609141179,0.021220618370490385,-0.15014677124499265,-0.29502226985012125,23.97342769862002,0.28750038146972656,0.06740948254987256,-0.03374989032745379,-0.2191619691609663,0.15166218850605873,-0.1264559297442096,0.05895614908930202,-0.071619761289063,3.333407507955228,-38.35000798318681,0.09270603941675615,7,0.07999992370605469,0.016249895095825195,-0.15937489271163852,-0.3499999046325679,0.36999988555908203,3,0.025059670081040375,-1.7742002965624597,4.387499809265137,-4.999999999999606,4.372499942779541,-2.3599749757769244,4.385000228881837,0.025059670081040375
3519,2010-07-30,4.150000095367432,4.300000190734863,4.099999904632568,4.230000019073486,320894.0,-0.009546530144813992,-1.2222216335353706,0.3595504654791092,52.19940922497274,55.97643609902776,0.09506060706136399,0.07075516263834469,-0.10701794559490807,-0.24990719435969888,24.795958648832407,0.20000028610229492,0.054544812548591004,-0.0774998664855957,-0.2530141304458704,0.098014397474679,-0.1652569984657335,0.01025726549454209,0.3299999237060547,13.157940967577591,-32.401979687658226,0.08775713198013751,7,0.12999987602233887,0.05749988555908203,-0.12937498092651367,-0.30999994277954057,0.43249988555908203,4,0.014457817204996948,-1.3711341827906245,4.190000057220459,-1.7742002965624597,4.387499809265137,-4.999999999999606,4.372499942779541,0.014457817204996948
3520,2010-08-02,4.329999923706056,4.389999866485597,4.1574997901916495,4.190000057220459,279425.0,0.04337345161499018,-1.2682889953176986,-1.750000000000011,59.950858799419485,56.80681245723613,-0.0651387876961893,-0.10248858822644902,-0.27762244922642143,-0.42373320798181346,25.145932720817797,0.23999977111816495,0.05587497680726283,0.09487495422363335,-0.0846966871511059,0.2744465955983726,0.0050891335362637236,0.18466077491100297,0.14240009307861268,60.526302580692345,11.6123348410541,0.08978582068736954,8,-0.03999996185302823,-0.1224999427795419,-0.3093748092651376,-0.4899997711181645,0.16249990463256747,0,0.0028869021530133487,-1.2222216335353706,4.150000095367432,-1.3711341827906245,4.190000057220459,-1.7742002965624597,4.387499809265137,0.0028869021530133487
3521,2010-08-03,4.329999923706056,4.387499809265137,4.269999980926514,4.329999923706056,178560.0,0.0,1.0434793425439421,0.0,56.87831515464671,56.11765941019367,-0.03950761736510078,-0.10263122135715896,-0.2681140099240782,-0.4191732663993344,24.486034512584133,0.11749982833862305,0.07102404818657071,0.0916249513626104,-0.09251794248238099,0.2757678452076018,-0.0004464955598848519,0.18369639828510564,0.13495209083557036,60.526302580692345,10.05165183796548,0.09207144692249555,8,-0.03999996185302823,-0.1224999427795419,-0.3093748092651376,-0.4899997711181645,0.13500022888183594,1,-0.006928344919118534,-1.2682889953176986,4.329999923706056,-1.2222216335353706,4.150000095367432,-1.3711341827906245,4.190000057220459,-0.006928344919118534
3522,2010-08-04,4.400000095367432,4.460000038146973,4.269999980926514,4.3449997901916495,285139.0,0.01616632168470411,1.171426858709217,100.0,58.20514563586367,55.786838113637344,-0.08777686299812881,-0.16743297315506567,-0.3278380730081132,-0.4845194131158421,24.13748703371395,0.19000005722045898,0.07854566581842626,0.15287511348724347,-0.044730772877253244,0.3504809998517402,0.05407217030499467,0.2516780566694923,-0.3000001907348633,81.63263717328573,30.093160154053827,0.09880294318224855,8,-0.1100001335144043,-0.19250011444091797,-0.37937498092651367,-0.5599999427795406,0.009999752044676846,2,0.0,1.0434793425439421,4.329999923706056,-1.2682889953176986,4.329999923706056,-1.2222216335353706,4.150000095367432,0.0
3523,2010-08-05,4.327499866485597,4.447500228881836,4.320000171661377,4.447500228881836,120053.0,-0.01647732438873517,1.1249945362573959,-2.1818126647245983,61.85284007695923,56.423224410887066,-0.010940286404443889,-0.09778014309386762,-0.2477877901608947,-0.40965555582904223,23.53082151918553,0.12750005722045898,0.09054314860765178,0.07899990081787234,-0.12052845506358878,0.27852825669933345,-0.020764277122857777,0.17876407875860245,-0.22029995918274015,63.194410410941,6.415920758830211,0.09976417794073043,8,-0.03749990463256925,-0.11999988555908292,-0.3006247878074655,-0.4874997138977055,0.08750009536743075,3,0.03986138390213112,1.171426858709217,4.400000095367432,1.0434793425439421,4.329999923706056,-1.2682889953176986,4.329999923706056,0.03986138390213112
3524,2010-08-06,4.4099998474121085,4.429999828338623,4.364999771118163,4.377500057220459,193971.0,0.01906412096403165,-1.2608573063430992,-0.2708307670299836,63.157884169822175,57.13614549593448,-0.08252245817828818,-0.17487246417499946,-0.32299350663999515,-0.4902462069734894,22.796207913261572,0.10249996185302646,0.08793300564577944,0.15237488746643013,-0.059424836222758515,0.3641746111556188,0.04647502562183625,0.258274749311024,-0.2957439374923698,83.47102487590398,22.324417542742857,0.10589986184459414,8,-0.11999988555908114,-0.19999980926513583,-0.3831247687339774,-0.5699996948242174,0.042500019073488104,4,0.03401362824433107,1.1249945362573959,4.327499866485597,1.171426858709217,4.400000095367432,1.0434793425439421,4.329999923706056,0.03401362824433107
3525,2010-08-09,4.429999828338623,4.46999979019165,4.400000095367432,4.4025001525878915,141353.0,0.004535143224154714,-3.307701336619863,0.8461493316900643,65.26314362925984,57.881969792721506,-0.10668727479808027,-0.17904637261780998,-0.33418809965632157,-0.5084406842173377,22.86849987021257,0.06999969482421875,0.08271190338601642,0.1564998865127567,-0.05708723593389031,0.3700870089594037,0.049706325289433195,0.2632934477360802,-0.3088290358543393,80.0,13.555402028604433,0.10679356122332367,8,-0.1399998664855957,-0.15999984741210938,-0.40312474966049194,-0.589999675750732,0.032500267028808594,0,0.03442441501066207,-1.2608573063430992,4.4099998474121085,1.1249945362573959,4.327499866485597,1.171426858709217,4.400000095367432,0.03442441501066207
3526,2010-08-10,4.3975000381469735,4.412499904632568,4.380000114440918,4.400000095367432,64337.0,-0.007336296038602308,1.3636489743545284,-0.09091224358860271,60.597829044652144,58.453762888467665,-0.0785261475317256,-0.13205210264973388,-0.2934819994830926,-0.4743858789715687,23.232820155415826,0.04999971389770508,0.08447305194476762,0.11050009727478116,-0.09830980758923324,0.31931000213879557,0.006095144842774403,0.21490504970678792,-0.2623760857543953,63.75008940705287,-3.0448996804388884,0.10440495243200706,8,-0.11250019073486417,-0.12750005722045987,-0.37062495946884244,-0.5574998855590825,0.009999752044676846,1,0.021603135728835765,-3.307701336619863,4.429999828338623,-1.2608573063430992,4.4099998474121085,1.1249945362573959,4.327499866485597,0.021603135728835765
3527,2010-08-11,4.3449997901916495,4.429999828338623,4.3449997901916495,4.3975000381469735,233603.0,-0.011938657760068305,-2.2380813979890433,20.99961853901256,52.97448909570122,59.008879425699696,-0.03653004199909837,-0.07181376731190081,-0.22902536924738115,-0.4190633209588106,22.44151968785082,0.08500003814697354,0.07665230991630434,0.050749850273131614,-0.1553932771394093,0.25689297768567254,-0.052321713433139294,0.15382141397940252,-0.19648080428710823,16.666454738501248,-44.03107210600878,0.10307156370627049,8,-0.05999994277954013,-0.07499980926513583,-0.23562473058700473,-0.4224996566772452,0.09000015258789151,2,0.02761803640753424,1.3636489743545284,4.3975000381469735,-3.307701336619863,4.429999828338623,-1.2608573063430992,4.4099998474121085,0.02761803640753424
3528,2010-08-12,4.364999771118163,4.417500019073486,4.3449997901916495,4.3449997901916495,229345.0,0.004602987777274858,-6.250029802350898,-0.38095021843578697,54.469267194898954,59.26108586680261,-0.03251507740486481,-0.08639860655258946,-0.24070038845068975,-0.4367746443906073,22.101877637590473,0.07250022888183683,0.06793764452797202,0.06449983119964475,-0.14229648631422798,0.2712961487135175,-0.03889832755729117,0.16789798995658067,-0.20362155304213747,15.999984741210824,-41.68515267755599,0.10339815875693631,8,-0.051249980926512784,-0.0949997901916495,-0.25499969720840365,-0.4424996376037589,0.025000095367433417,3,0.010309296369657828,-2.2380813979890433,4.3449997901916495,1.3636489743545284,4.3975000381469735,-3.307701336619863,4.429999828338623,0.010309296369657828
3529,2010-08-13,4.389999866485597,4.429999828338623,4.360000133514403,4.394999980926514,90508.0,0.0057273990099269145,-1.1538506683099,-0.25000596047011747,50.30485588762928,58.189307765492586,-0.022228603496376564,-0.09417465793236879,-0.25199709592529285,-0.4589582115701081,22.283743106269835,0.06999969482421964,0.06185533887176842,0.07549993991851878,-0.11419925329035863,0.2651991331273962,-0.019349656685919925,0.17034953652295748,-0.2162767855249461,36.000061035157415,-17.365840532306756,0.09484959660443872,8,-0.01999998092651456,-0.11999988555908292,-0.27999979257583707,-0.4674997329711923,0.04750013351440341,4,0.005694782717031055,-6.250029802350898,4.364999771118163,-2.2380813979890433,4.3449997901916495,1.3636489743545284,4.3975000381469735,0.005694782717031055
3530,2010-08-16,4.507500171661377,4.545000076293945,4.372499942779541,4.372499942779541,250844.0,0.02676544618436294,-1.5555532008081494,-26.999427808511378,57.297308164584564,58.23586254437457,-0.1250533487157952,-0.1942664135997072,-0.3514864873473069,-0.5722914507252641,22.804989058761755,0.1725001335144043,0.08196999105277225,0.1756252288818363,-0.018104626396541867,0.36935508416021445,0.07876030124264677,0.2724901565210258,-0.3219260223314864,81.25007450569947,29.942609710270126,0.09686492763918918,8,-0.10000014305114746,-0.2050001621246338,-0.39750009775161743,-0.565000057220459,-0.125,0,-0.012201952985285924,-1.1538506683099,4.389999866485597,-6.250029802350898,4.364999771118163,-2.2380813979890433,4.3449997901916495,-0.012201952985285924
3531,2010-08-17,4.53000020980835,4.547500133514403,4.4724998474121085,4.547500133514403,144437.0,0.0049916888053449515,7.5714986376030495,-0.12962884471382097,57.64076917766715,58.173154049019395,-0.12985555759033485,-0.19610491498012372,-0.35719649008019694,-0.5890142355287598,23.359588433705024,0.07500028610229492,0.10345924053679045,0.17862524986267125,-0.012276230965963641,0.36952673069130615,0.08317450944835425,0.27407599027698826,-0.3228605048606159,91.35807701907859,40.901821158065445,0.09545074041431742,8,-0.09625005722045898,-0.22625017166137695,-0.4200001358985901,-0.5875000953674316,-0.1550002098083496,1,-0.014900686824421472,-1.5555532008081494,4.507500171661377,-1.1538506683099,4.389999866485597,-6.250029802350898,4.364999771118163,-0.014900686824421472
3532,2010-08-18,4.480000019073486,4.547500133514403,4.480000019073486,4.547500133514403,78995.0,-0.011037569187436924,1.0000000000000264,3.8571662125342048,68.471316300039,58.90854029602826,-0.07522466226281654,-0.13096373940956774,-0.28967395964693843,-0.533668478423742,23.66735305700883,0.06750011444091708,0.10169774047388458,0.11475005149841344,-0.07085639616394968,0.30035649916077656,0.02194682766723144,0.20755327532959544,-0.24563147984041933,66.66666666666711,9.826283394904323,0.09280322383118157,8,-0.03375005722045987,-0.17624998092651367,-0.3699999451637268,-0.5374999046325684,-0.07999992370605469,2,-0.016183086735082175,7.5714986376030495,4.53000020980835,-1.5555532008081494,4.507500171661377,-1.1538506683099,4.389999866485597,-0.016183086735082175
3533,2010-08-19,4.440000057220459,4.547500133514403,4.440000057220459,4.5,150545.0,-0.008928562875609058,-2.5833392938034656,0.8888865341414943,68.471316300039,59.49892164383013,-0.01965530086655587,-0.08363486250115493,-0.24168477331079163,-0.48718398931674756,23.480951663080816,0.10750007629394442,0.1040782940061149,0.06737508773803746,-0.11778119705833845,0.2525313725344134,-0.025203054660150492,0.15995323013622542,-0.18058099044488518,42.66662597656297,-18.885535013302487,0.09257814239818817,8,0.006249904632567471,-0.13625001907348633,-0.32124996185302734,-0.497499942779541,0.07249975204467773,3,-0.0011261518865943732,1.0000000000000264,4.480000019073486,7.5714986376030495,4.53000020980835,-1.5555532008081494,4.507500171661377,-0.0011261518865943732
3534,2010-08-20,4.355000019073486,4.525000095367432,4.355000019073486,4.494999885559082,100048.0,-0.01914415248908452,-1.4285748345543783,2.3333333333333335,51.81159845947265,58.00430551385377,0.06338853819119716,0.007250013292015467,-0.14911553018348123,-0.39508999720895766,22.554092572307233,0.1700000762939453,0.09748380353370312,-0.021124958992004395,-0.20190165299845386,0.15965173501444507,-0.11151330599522957,0.06926338801122078,-0.07253446695880594,0.0,-59.13390847638711,0.09038834700322473,8,0.09124994277954013,-0.05124998092651367,-0.19624990224838257,-0.41249990463256836,0.309999942779541,4,0.008036704307421871,-2.5833392938034656,4.440000057220459,1.0000000000000264,4.480000019073486,7.5714986376030495,4.53000020980835,0.008036704307421871
3535,2010-08-23,4.429999828338623,4.489999771118164,4.355000019073486,4.355000019073486,104030.0,0.017221540513584932,-2.600002543137978,-0.5357134342185483,56.535934472048275,57.55298389467556,-0.012975816837458964,-0.06767543892198091,-0.21592153738703956,-0.4636453311895883,21.324712524476496,0.13499975204467773,0.09466362896698843,0.051624870300292613,-0.1307301873109319,0.23397992791151712,-0.039552658505319194,0.14280239910590442,-0.1263315097119646,38.9609167157955,-19.170813476280223,0.09117752880561214,8,0.01625013351440341,-0.1262497901916504,-0.21687471866607666,-0.4874997138977051,0.13000011444091797,0,0.00169304107268764,-1.4285748345543783,4.355000019073486,-2.5833392938034656,4.440000057220459,1.0000000000000264,4.480000019073486,0.00169304107268764
3536,2010-08-24,4.442500114440918,4.46999979019165,4.302499771118163,4.425000190734863,308914.0,0.0028217351211461406,3.620736375475222,0.23333290947700366,53.003530949218096,57.556210767288555,-0.020586441419563783,-0.07869745897234459,-0.22015561850483767,-0.4703613845423398,19.85042616953215,0.16750001907348722,0.08406015913749876,0.06062514781951922,-0.12392894472196403,0.24517924036100247,-0.03165189845122196,0.1529021940902604,0.10500001907348544,57.14291275060711,1.9019368206293592,0.09227704627074147,8,-0.017500162124634677,-0.12875008583068848,-0.23937511444091797,-0.5,0.15499973297119052,1,-0.013505895606958696,-2.600002543137978,4.429999828338623,-1.4285748345543783,4.355000019073486,-2.5833392938034656,4.440000057220459,-0.013505895606958696
3537,2010-08-25,4.2899999618530265,4.420000076293945,4.25,4.3975000381469735,366416.0,-0.03432755175225999,1.2295069665057408,-6.1428882833788485,47.61905626914527,56.79507621998259,0.1377806358975162,0.06969713638467301,-0.06260279699322702,-0.3124659622599242,17.872167611132557,0.19250011444091797,0.06508671463853766,-0.087000012397767,-0.2760252564566681,0.10202523166113409,-0.181512634427218,0.007512609631683986,0.2526001644134519,13.445359294633683,-39.1045859878258,0.09451262202945057,8,0.10875010490417569,0.03375005722045987,-0.08687496185302646,-0.30874991416931064,0.30000019073486506,2,0.01981352888177157,3.620736375475222,4.442500114440918,-2.600002543137978,4.429999828338623,-1.4285748345543783,4.355000019073486,0.01981352888177157
3538,2010-08-26,4.295000076293944,4.309999942779541,4.170000076293944,4.309999942779541,137370.0,0.0011655278520696921,17.666815017325355,0.13953354269797086,41.90143588228187,55.861362886055105,0.1361214776318187,0.07690990239618589,-0.06327449803310703,-0.3114281061654749,17.66864433060534,0.1399998664855966,0.053658361340401584,-0.0872498989105237,-0.25949442694525526,0.08499462912420785,-0.17337216292788948,-0.001127634893157925,0.23589604492187455,35.211265713798234,-12.872700113118825,0.08612226401736599,8,0.06375002861022949,0.028749942779541904,-0.09187507629394442,-0.3062499761581412,0.28499984741211026,3,0.024447035438492692,1.2295069665057408,4.2899999618530265,3.620736375475222,4.442500114440918,-2.600002543137978,4.429999828338623,0.024447035438492692
3539,2010-08-27,4.2100000381469735,4.380000114440918,4.182499885559082,4.242499828338623,572405.0,-0.019790462546467658,-3.514286025689233,2.1666719649042854,35.80648436130065,53.47349357457911,0.21557323627791547,0.17564064811718705,0.02515548815307067,-0.22218027813939578,17.81573685331907,0.19750022888183594,0.052587565458886765,-0.17524993419647128,-0.3318411736539062,-0.018658694739036363,-0.2535455539251883,-0.09695431446775427,0.2992423203735326,12.500000000000522,-30.243636296416884,0.07829561972871743,8,0.14875006675720037,0.11374998092651278,-0.006875038146973544,-0.22124993801117032,0.3600001335144034,4,0.07185267657415695,17.666815017325355,4.295000076293944,1.2295069665057408,4.2899999618530265,3.620736375475222,4.442500114440918,0.07185267657415695
3540,2010-08-30,4.3425002098083505,4.349999904632568,4.2224998474121085,4.260000228881837,118110.0,0.03147272457500905,1.6154026732397917,-2.5384773390848294,46.857157804503636,52.27531453311649,0.06392929498564115,0.046509552233021445,-0.10431922386828418,-0.34862110669039215,17.47800722395745,0.13999986648559481,0.05153938180018702,-0.04337477684020907,-0.19913507768745387,0.11238552400703572,-0.12125492726383147,0.034505373583413324,0.14638761177856185,57.500099341169786,16.694298659636914,0.07788015042362251,8,0.01624989509582342,-0.01875019073486417,-0.1393752098083505,-0.3150000572204599,0.41750001907348544,0,0.07426591513254288,-3.514286025689233,4.2100000381469735,17.666815017325355,4.295000076293944,1.2295069665057408,4.2899999618530265,0.07426591513254288
3541,2010-08-31,4.300000190734863,4.3400001525878915,4.2199997901916495,4.297500133514403,159372.0,-0.009786992981023479,1.909100367020181,0.030303730890395994,47.39887069682631,49.933931688315084,0.078642951464297,0.09132933233522955,-0.061804267266387214,-0.29952884529225443,17.12988882992521,0.122500419616701,0.05225315499155414,-0.08437480926513707,-0.2429530300340348,0.07420341150376064,-0.16366391964958638,-0.005085698880687772,0.16975436613447137,52.00004577636735,7.804492947960561,0.07928911038444897,8,0.058749914169310635,0.023749828338623047,-0.08437526226043701,-0.2675001621246338,0.7249999046325684,1,0.060465055932996226,1.6154026732397917,4.3425002098083505,-3.514286025689233,4.2100000381469735,17.666815017325355,4.295000076293944,0.060465055932996226
3542,2010-09-01,4.400000095367432,4.400000095367432,4.239999771118163,4.3350000381469735,311476.0,0.02325579074346007,3.923082566115275,25.99942780849699,51.85186680263662,48.08732618860371,-0.03788203535531931,-0.009139140798269274,-0.156758356547547,-0.39424406209189655,16.496863531985444,0.16000032424926847,0.03783459227812269,0.015625095367431285,-0.14295312540146643,0.174203316136329,-0.06366401501701802,0.09491420575188059,0.051769192667380004,100.0,50.08000377650616,0.07928911038444897,9,-0.052500009536743164,-0.07625007629394531,-0.18437516689300537,-0.36750006675720215,0.5699996948242188,2,0.04488630630999668,1.909100367020181,4.300000190734863,1.6154026732397917,4.3425002098083505,-3.514286025689233,4.2100000381469735,0.04488630630999668
3543,2010-09-02,4.5,4.5,4.3125,4.40500020980835,219271.0,0.022727250560256484,2.9473771388703454,1.4615339471078217,55.39215846686706,48.485166189425314,-0.14357427246692378,-0.10071696237336702,-0.24424060860323848,-0.4888430659201717,16.109104209382977,0.1875,0.02235155552604784,0.10699999332427979,-0.057217476414496815,0.2712174630630564,0.024891258454891485,0.18910872819366809,-0.3299999237060556,100.0,46.323208225411854,0.08210873486938819,9,-0.16499996185302734,-0.17624998092651367,-0.2618750333786011,-0.44499993324279785,0.4074997901916504,3,0.02000003390842031,3.923082566115275,4.400000095367432,1.909100367020181,4.300000190734863,1.6154026732397917,4.3425002098083505,0.02000003390842031
3544,2010-09-03,4.559999942779541,4.6875,4.4375,4.519999980926514,436934.0,0.013333320617675781,-1.4390252979651839,0.4210531599315361,52.72725921595632,48.061980049859535,-0.19158401215014376,-0.1569499936227885,-0.29882709531002405,-0.5438766556037242,16.112785916839968,0.25,0.0017161526989690756,0.15949993133544904,-0.020891470687619318,0.3398913333585174,0.06930423032391442,0.24969563234698366,-0.38339986801147585,72.72727272727278,21.607281200828993,0.09019570101153426,9,-0.13124990463256836,-0.16624999046325684,-0.3218749761581421,-0.5049998760223389,0.32000017166137695,4,0.004385960784535126,2.9473771388703454,4.5,3.923082566115275,4.400000095367432,1.909100367020181,4.300000190734863,0.004385960784535126
3545,2010-09-06,4.582499980926514,4.647500038146973,4.552499771118164,4.559999942779541,128258.0,0.004934218953796199,-4.066629367783937,0.5625014901175405,52.72725921595632,48.03128319060823,-0.2125264185186415,-0.1764879395149377,-0.31296156463734626,-0.5593928623776607,15.8890432914467,0.0950002670288086,-0.01626866660400239,0.1743749618530277,-0.023328143575342075,0.3720780672813975,0.07552340913884326,0.27322651456721214,-0.3854639091491707,77.54011295170743,30.208324322257752,0.09885155271418482,9,-0.15374994277954102,-0.16000008583068848,-0.3387500047683716,-0.5274999141693115,0.31750011444091797,0,-0.002727727074121944,-1.4390252979651839,4.559999942779541,2.9473771388703454,4.5,3.923082566115275,4.400000095367432,-0.002727727074121944
3546,2010-09-07,4.492499828338623,4.5900001525878915,4.460000038146973,4.557499885559082,208832.0,-0.019639967913255507,-1.0000073359767438,-2.8888865341414824,50.62343155142989,48.36510266641763,-0.12816595978082113,-0.08327529006582601,-0.21337370624302743,-0.4638991854517398,15.522064975947261,0.13000011444091886,-0.013722546226729193,0.07962481975555402,-0.1215380784758695,0.28078771798697755,-0.02095662936015774,0.18020626887126578,-0.27584519943237407,56.424564932933905,11.061864463079345,0.10058144911571168,9,-0.06374979019165039,-0.06374979019165039,-0.24374985694885254,-0.4374997615814209,0.45749998092651367,1,0.05954377535104727,-4.066629367783937,4.582499980926514,-1.4390252979651839,4.559999942779541,2.9473771388703454,4.5,0.05954377535104727
3547,2010-09-08,4.4650001525878915,4.550000190734863,4.420000076293945,4.46999979019165,204993.0,-0.006121241358155172,-1.736850558904577,0.07691743388473857,51.262630762924864,49.405235430933516,-0.0818381072747103,-0.0488279718361575,-0.1774559366407189,-0.43061094685789225,15.329582239440414,0.13000011444091797,-0.02205337743429503,0.04612512588501083,-0.1536673513113298,0.24591760308135147,-0.05377111271315904,0.1460213644831807,-0.22951170883789285,40.66670735677107,-4.828953956726238,0.0998962385981703,9,-0.030000209808350498,-0.03625011444091886,-0.216250181198121,-0.41000008583068936,0.4549999237060538,2,0.1254199157092899,-1.0000073359767438,4.492499828338623,-4.066629367783937,4.582499980926514,-1.4390252979651839,4.559999942779541,0.1254199157092899
3548,2010-09-09,4.4099998474121085,4.6599998474121085,4.380000114440918,4.4650001525878915,844630.0,-0.012318097042819831,-3.8695702652049007,11.000858369101023,52.864572855959935,51.30057859700677,-0.009844879142413276,0.010241573698478668,-0.10966739186617147,-0.3684065853767846,15.366277036390406,0.2799997329711905,-0.02965092128828406,-0.011125183105469283,-0.20937058474324743,0.18712021853230887,-0.1102478839243588,0.08799751771342024,-0.15643094141210945,9.756014353191187,-39.78044540664956,0.09912270081888916,9,0.04375004768371671,0.01875019073486417,-0.16124987602233798,-0.35499978065490634,0.46250009536743253,3,0.12698411840267143,-1.736850558904577,4.4650001525878915,-1.0000073359767438,4.492499828338623,-4.066629367783937,4.582499980926514,0.12698411840267143
3549,2010-09-10,4.414999961853027,4.46999979019165,4.400000095367432,4.434999942779541,323576.0,0.0011338128376248147,-1.8000038147190935,0.3636339991676953,49.15731164815666,51.55615124630155,0.01932449188721641,0.007600096291286107,-0.10607080379356049,-0.36626010242332097,15.319516182232443,0.06999969482421875,-0.020538410026721188,-0.007375073432922541,-0.20510874701630133,0.19035860015045625,-0.10624191022461194,0.09149176335876685,-0.14407381209302805,12.49995742521317,-36.789037241591515,0.09886683679168959,9,0.03874993324279785,0.013750076293945312,-0.16624999046325684,-0.3474999666213989,0.44500017166137606,4,0.11155149096126271,-3.8695702652049007,4.4099998474121085,-1.736850558904577,4.4650001525878915,-1.0000073359767438,4.492499828338623,0.11155149096126271
3550,2010-09-13,4.452499866485597,4.494999885559082,4.400000095367432,4.449999809265137,181280.0,0.008493749707039644,1.171421409147634,-0.12500298023512535,50.54643427597658,51.9058805328738,-0.0010404668019932117,-0.03608147959162178,-0.1376653940442587,-0.3967219761180294,14.59426302185889,0.09499979019165039,-0.004817541811379833,0.0328748464584363,-0.16137314580110562,0.22712283871797823,-0.06424914967133422,0.12999884258820682,-0.16491076271599692,25.892793280677235,-21.477299754420475,0.09712399612977092,9,0.01125001907348544,-0.023749828338623935,-0.2024998664855966,-0.3849998712539682,0.3475003242492667,0,0.09601353414362968,-1.8000038147190935,4.414999961853027,-3.8695702652049007,4.4099998474121085,-1.736850558904577,4.4650001525878915,0.09601353414362968
3551,2010-09-14,4.462500095367432,4.487500190734863,4.4099998474121085,4.46999979019165,92298.0,0.002245980725818164,2.6470324245484544,-2.9998092695011276,61.16504974226124,52.94067863727654,0.016130264391778226,-0.05417554095335042,-0.1443431713914709,-0.3980376921533164,13.81496133669684,0.0775003433227548,0.026156910244785614,0.04625008106231654,-0.14218174000376305,0.23468190212839612,-0.04796582947072281,0.1404659915953559,-0.15891455574861624,29.46430700167924,-21.280100005063975,0.09421591053303968,9,0.03749990463256836,-0.033750057220458984,-0.18250012397766113,-0.3950001001358032,0.3249998092651367,1,0.0980392135910928,1.171421409147634,4.452499866485597,-1.8000038147190935,4.414999961853027,-3.8695702652049007,4.4099998474121085,0.0980392135910928
3552,2010-09-15,4.40749979019165,4.462500095367432,4.4025001525878915,4.462500095367432,86265.0,-0.012324998095322726,1.1818039950062098,7.333672431332655,56.8388825149617,53.10142575373149,0.08080364373943993,-0.005149268516792205,-0.08530150566503902,-0.333786170851166,12.965477536690656,0.05999994277954013,0.03762010844247943,-0.005125212669372381,-0.19116754362405697,0.1809171182853122,-0.09814637814671467,0.08789595280796991,-0.08855767215758803,9.821322134461425,-41.11626692905057,0.0930211654773425,9,0.1262502670288086,0.021250247955322266,-0.12999987602233887,-0.339999794960022,0.35250043869018555,2,0.1230856596478469,2.6470324245484544,4.462500095367432,1.171421409147634,4.452499866485597,-1.8000038147190935,4.414999961853027,0.1230856596478469
3553,2010-09-16,4.434999942779541,4.46999979019165,4.412499904632568,4.434999942779541,58844.0,0.006239399636294607,-1.5555461365659307,-0.0,64.70586035355713,54.43238143568715,0.048180270144640325,-0.03482892072049815,-0.11077527273243959,-0.35441585783063,12.52923207329067,0.0625,0.053707404794147706,0.02262494564056361,-0.16327587771281493,0.20852576899394215,-0.07032546603612566,0.11557535731725288,-0.10131550946684076,36.84202601026959,-18.17453820035557,0.09295041167668915,9,0.08500003814697266,-0.006249904632568359,-0.1575000286102295,-0.3674999475479126,0.3474998474121094,3,0.10935741595758408,1.1818039950062098,4.40749979019165,2.6470324245484544,4.462500095367432,1.171421409147634,4.452499866485597,0.10935741595758408
3554,2010-09-17,4.389999866485597,4.5349998474121085,4.349999904632568,4.480000019073486,301633.0,-0.010146578776671134,-1.1764689382804594,-100.0,53.50550596767223,54.518853296988915,0.07434840221185901,0.013626328595891302,-0.06189267939806786,-0.30281707261684243,13.086720919661088,0.18499994277954013,0.05735657957814233,-0.024125123023986283,-0.20840369389128632,0.16015344784331376,-0.11626440845763675,0.06801416240966418,-0.04216281050540438,21.62160768919545,-31.71427205663622,0.09213928543365019,9,0.11500000953674228,0.038750171661376065,-0.09812498092651456,-0.3224998712539682,0.3924999237060538,4,0.1099089045486028,-1.5555461365659307,4.434999942779541,1.1818039950062098,4.40749979019165,2.6470324245484544,4.462500095367432,0.1099089045486028
3555,2010-09-20,4.4375,4.449999809265137,4.375,4.432499885559082,164046.0,0.010820076300464665,4.000031789426837,-0.05555673292925923,60.07323371349843,55.56883131499653,0.0046008216448329975,-0.03508176093349924,-0.10117093753205353,-0.3432954610919854,13.674337156020435,0.07499980926513672,0.04997611523785839,0.023000001907348633,-0.16144504251857317,0.20744504633327043,-0.06922252030561182,0.11522252412030909,-0.08750009536743164,47.29736347632461,-5.9510652622103635,0.09222252221296082,9,0.06749987602233887,-0.008749961853027344,-0.11750006675720215,-0.3700000047683716,0.32000017166137695,0,0.09521129769338676,-1.1764689382804594,4.389999866485597,-1.5555461365659307,4.434999942779541,1.1818039950062098,4.40749979019165,0.09521129769338676
3556,2010-09-21,4.382500171661377,4.4724998474121085,4.382500171661377,4.440000057220459,283220.0,-0.012394327512929126,-2.130429734795053,-11.49971390425329,48.627458606844314,55.276034408765355,0.04733395934273066,0.01601357131861114,-0.03890238387631051,-0.2787281688183807,14.858155173934783,0.08999967575073153,0.039417891926100346,-0.02899982929229772,-0.21347910280077276,0.15547944421617732,-0.12123946604653568,0.06323980746194025,-0.032500267028808594,17.567717341155266,-28.53730997164579,0.09223963675423766,9,0.12249970436096191,0.0462498664855957,-0.027500152587890625,-0.28250014781951904,0.33249998092651456,1,0.09526526017572623,4.000031789426837,4.4375,-1.1764689382804594,4.389999866485597,-1.5555461365659307,4.434999942779541,0.09526526017572623
3557,2010-09-22,4.375,4.420000076293945,4.304999828338623,4.420000076293945,175437.0,-0.001711391070758017,4.111113465858518,0.7826115801170949,38.53213176429416,53.68354095413582,0.04551100818929754,0.03184073013017574,-0.026408015463903922,-0.2627247187223496,16.20260715333359,0.11500024795532227,0.025519137363842148,-0.040750002861022594,-0.21718463451725079,0.1356846287952056,-0.1289673186891367,0.0474673129670915,0.3125,30.43485472016929,-8.487120108781532,0.0882173158281143,9,0.04499983787536621,0.053750038146972656,-0.006249904632568359,-0.2737499475479126,0.3249998092651367,2,0.09428569248744423,-2.130429734795053,4.382500171661377,4.000031789426837,4.4375,-1.1764689382804594,4.389999866485597,0.09428569248744423
3558,2010-09-23,4.400000095367432,4.440000057220459,4.360000133514403,4.400000095367432,101564.0,0.005714307512555861,1.0000000000000222,-0.0,34.31377682202796,52.03425930678819,0.021169473846980758,0.01592688416004151,-0.047309956883855975,-0.2780318025414905,17.003020040018527,0.07999992370605558,0.020247176987435722,-0.020999908447265625,-0.1883192476549489,0.14631943076041765,-0.10465957805110726,0.06265976115657601,0.2798499011993405,41.3044605002645,6.383567426429096,0.08365966960384172,9,0.01999974250793457,0.028749942779541016,-0.02500009536743164,-0.29875004291534424,0.28749990463256836,3,0.08181821038900261,4.111113465858518,4.375,-2.130429734795053,4.382500171661377,4.000031789426837,4.4375,0.08181821038900261
3559,2010-09-24,4.512499809265137,4.519999980926514,4.360000133514403,4.417500019073486,224173.0,0.025568116240759053,1.9090846038138418,100.0,44.16666070621071,51.3253955768142,-0.08498223010655259,-0.07667973729702204,-0.15012884721292163,-0.3776908491508797,18.669897669573313,0.15999984741211026,0.018541387225675443,0.07637481689453107,-0.06298899276667758,0.21573862655573972,0.006692912063926748,0.1460567217251354,0.1598531839370727,96.51155054026721,64.21475712693717,0.06968190483060431,9,-0.09249997138977051,-0.08374977111816406,-0.13749980926513672,-0.39624977111816406,0.1875,4,0.059833793316100614,1.0000000000000222,4.400000095367432,4.111113465858518,4.375,-2.130429734795053,4.382500171661377,0.059833793316100614
3560,2010-09-27,4.664999961853027,4.667500019073486,4.482500076293945,4.519999980926514,320327.0,0.0337950490933594,1.4666643354642643,1.5263189595892164,63.01886113440313,51.53137462038552,-0.2281630764447513,-0.214792750018038,-0.2925884003561974,-0.519047609013322,20.72775262708867,0.18499994277954102,0.023138229934200893,0.21274998188018834,0.046887872633474714,0.378612091126902,0.12981892725683153,0.29568103650354516,-0.3600001335144043,99.31032940551263,67.17120176854448,0.08293105462335701,9,-0.17875003814697266,-0.2362499237060547,-0.28999996185302734,-0.5337499380111694,0.034999847412109375,0,0.025187530396452606,1.9090846038138418,4.512499809265137,1.0000000000000222,4.400000095367432,4.111113465858518,4.375,0.025187530396452606
3561,2010-09-28,4.559999942779541,4.675000190734863,4.5349998474121085,4.675000190734863,251318.0,-0.022508042857899202,1.4347833298089079,-0.7931052626386528,56.418894319525414,51.484709265337045,-0.12055601047403375,-0.09414219602285456,-0.17791611801650298,-0.4026032767975094,22.887952656912624,0.1400003433227548,0.02996455713560664,0.0947499752044676,-0.061336167817543696,0.2508361182264789,0.016706903693461506,0.17279304671547369,-0.247750110626221,68.91888234634582,36.29454324522153,0.07804307151100566,9,-0.06999993324279785,-0.13124990463256836,-0.18499994277954102,-0.31999993324279785,0.13000011444091797,1,0.04331145424564409,1.4666643354642643,4.664999961853027,1.9090846038138418,4.512499809265137,1.0000000000000222,4.400000095367432,0.04331145424564409
3562,2010-09-29,4.5974998474121085,4.610000133514403,4.5275001525878915,4.5625,33000.0,0.008223663399808956,1.7499801319240467,-0.30434584302553824,62.97576415957299,51.29247635489436,-0.14334427905895275,-0.12236076818656816,-0.20712345616757233,-0.4337534562463752,24.783257068021832,0.0824999809265119,0.03394571294577986,0.12237489223480136,-0.04114293328469909,0.2858927177543018,0.040615979475051134,0.20413380499455158,-0.2707400009155263,75.39672087471575,38.23230353153852,0.08175891275975011,9,-0.10749983787536532,-0.16874980926513583,-0.22812485694885165,-0.3574998378753653,0.21250009536743253,2,0.02555743536172672,1.4347833298089079,4.559999942779541,1.4666643354642643,4.664999961853027,1.9090846038138418,4.512499809265137,0.02555743536172672
3563,2010-09-30,4.5900001525878915,4.5974998474121085,4.519999980926514,4.5900001525878915,57854.0,-0.0016312550458132957,9.333736012209858,0.0,62.068972321097505,52.24397261638606,-0.12465433679421611,-0.1135969489013009,-0.19414878503207778,-0.4208412109435118,25.9466403994854,0.07749986648559481,0.027182102370296946,0.11037518978119021,-0.0607993399580371,0.2815497195204175,0.024787924911576553,0.19596245465080386,-0.24931069232177805,73.01586580745203,31.379453175983237,0.08558726486961374,9,-0.10000014305114835,-0.16125011444091886,-0.22875010967254727,-0.35000014305114835,0.4200000762939444,3,0.02396506601753079,1.7499801319240467,4.5974998474121085,1.4347833298089079,4.559999942779541,1.4666643354642643,4.664999961853027,0.02396506601753079
3564,2010-10-01,4.579999923706055,4.627500057220459,4.550000190734863,4.599999904632568,90750.0,-0.0021786990303690468,1.0666552226185253,-100.0,59.13977980058314,52.140255514951036,-0.09484193190155032,-0.10753491776471336,-0.17843511127877143,-0.40395467234465343,26.0536548898604,0.0774998664855957,0.028362733859406575,0.09937496185302752,-0.07399620290623776,0.2727461266122928,0.01268937947339488,0.18606054423266016,-0.2259380342211914,50.64924127202739,6.731321260174774,0.0866855823796327,10,-0.08999991416931152,-0.14499998092651367,-0.23874986171722412,-0.3399999141693115,0.2825002670288086,4,0.02347163276958275,9.333736012209858,4.5900001525878915,1.7499801319240467,4.5974998474121085,1.4347833298089079,4.559999942779541,0.02347163276958275
3565,2010-10-04,4.570000171661377,4.682499885559082,4.550000190734863,4.619999885559082,125681.0,-0.002183352011190909,-1.944448270929253,2.4999880790596762,57.70609613033959,53.14899301756162,-0.07159997205669288,-0.10384375851085981,-0.16594411790636432,-0.3870169286914731,26.275484143597172,0.13249969482421875,0.020736932193750945,0.09000020027160627,-0.08190859440431364,0.2619089949475262,0.004045802933646314,0.17595459760956622,-0.20310075012651385,30.769366202349268,-14.358160893302191,0.08595439733795997,10,-0.07625031471252441,-0.11625027656555176,-0.2287501096725464,-0.3300001621246338,0.375,0,0.028446309129240177,1.0666552226185253,4.579999923706055,9.333736012209858,4.5900001525878915,1.7499801319240467,4.5974998474121085,0.028446309129240177
3566,2010-10-05,4.760000228881836,4.835000038146973,4.605000019073486,4.605000019073486,367546.0,0.04157550330055826,-1.9677381644562988,-3.100021934634788,71.17119800398547,56.77555593308288,-0.2262085675719394,-0.28751696405312543,-0.3507907692974932,-0.5726160768678614,27.662249693032997,0.2649998664855957,0.03305690385784388,0.26662523746490496,0.05385351171652175,0.4793969632132882,0.1602393745907129,0.373011100339097,-0.3741647795055201,76.19054106626825,25.49832117551159,0.10638586287419166,10,-0.16250014305114746,-0.23250031471252441,-0.41875016689300537,-0.5200002193450928,0.11999988555908203,1,-0.012605129565465112,-1.944448270929253,4.570000171661377,1.0666552226185253,4.579999923706055,9.333736012209858,4.5900001525878915,-0.012605129565465112
3567,2010-10-06,5.025000095367432,5.079999923706055,4.880000114440918,4.9099998474121085,768035.0,0.05567223818135125,-1.2857158427361233,0.7419360792963796,77.57010845151777,61.58181500302619,-0.4350608988462161,-0.5358871505042462,-0.607935220800111,-0.8283960486312978,29.773409325698864,0.31999969482421875,0.04467034482653265,0.5036251068115236,0.18534644458168525,0.821903769041362,0.34448577569660443,0.6627644379264428,-0.6032314788894633,90.17860107884418,36.17565464525421,0.15913933111491932,10,-0.30500006675720215,-0.36500024795532227,-0.6837500333786011,-0.7850000858306885,-0.2625002861022949,2,-0.06666667299286433,-1.9677381644562988,4.760000228881836,-1.944448270929253,4.570000171661377,1.0666552226185253,4.579999923706055,-0.06666667299286433
3568,2010-10-07,4.96999979019165,5.179999828338623,4.945000171661377,5.0349998474121085,419451.0,-0.010945334155612496,-3.0869756313984684,-0.5652166701910956,76.85185021660773,65.21350272640362,-0.3248663842410826,-0.4603861918863945,-0.539189665929328,-0.765759278883106,31.402551208603864,0.2349996566772461,0.07142730669122876,0.4206248044967653,0.049464177833630885,0.7917854311598997,0.23504449116519766,0.606205117828333,-0.4824080429908735,66.66664143717288,8.213751678224192,0.18558031333156738,10,-0.1387498378753662,-0.22749996185302734,-0.634374737739563,-0.7299997806549072,-0.14999961853027344,3,-0.0321931296109651,-1.2857158427361233,5.025000095367432,-1.9677381644562988,4.760000228881836,-1.944448270929253,4.570000171661377,-0.0321931296109651
3569,2010-10-08,4.90749979019165,5.014999866485597,4.880000114440918,4.96999979019165,151296.0,-0.012575453247170021,-1.2978808022271613,0.961537615082726,71.46118174640884,66.15153834995982,-0.2239991620942039,-0.37850359968961733,-0.46209775880792847,-0.6956292979806502,32.868951134209,0.13499975204467862,0.10740998815258251,0.33349981307983434,-0.064503076554284,0.7315027027139527,0.13449836826277473,0.532501257896894,-0.3368190732543317,56.74600080986675,-2.989187130512235,0.19900144481705928,10,-0.05749988555908203,-0.16499996185302734,-0.5781247615814209,-0.6674997806549072,-0.08499956130981445,4,0.02088648865457876,-3.0869756313984684,4.96999979019165,-1.2857158427361233,5.025000095367432,-1.9677381644562988,4.760000228881836,0.02088648865457876
3570,2010-10-11,4.880000114440918,4.980000019073486,4.864999771118164,4.9099998474121085,242892.0,-0.005603602022702936,-2.833314789795756,0.4799957275390483,73.30211295885266,68.02745153210729,-0.18192592180873657,-0.33448369367061037,-0.4258276913196335,-0.658546277151558,34.20507067526911,0.11500024795532227,0.14683607062123638,0.2846251249313356,-0.13141280598347205,0.7006630558461433,0.07660615947393179,0.49264409038873946,-0.23620110413544282,47.82611940669828,-16.53068066834983,0.20801896545740398,10,-0.03000020980834961,-0.13750028610229492,-0.46875011920928955,-0.570000171661377,-0.10249996185302646,0,-0.0035860498556687936,-1.2978808022271613,4.90749979019165,-3.0869756313984684,4.96999979019165,-1.2857158427361233,5.025000095367432,-0.0035860498556687936
3571,2010-10-12,4.900000095367432,4.934999942779541,4.889999866485597,4.90749979019165,88821.0,0.004098356651125901,-2.2727146622279175,0.24999205264329824,74.30557241901826,69.2863191164901,-0.16609122324909276,-0.3373213653041214,-0.43664405250424654,-0.668789240859752,35.613395776579296,0.05499982833862305,0.1761358260343293,0.28275010585784877,-0.14955980124097223,0.7150600129566698,0.06659515230843827,0.49890505940725927,-0.19185698689797892,11.11121202900986,-55.15971310845153,0.21615495354941056,10,-0.05000019073486328,-0.1575002670288086,-0.4743751287460327,-0.5887501239776611,0.0,1,0.009183688860840977,-2.833314789795756,4.880000114440918,-1.2978808022271613,4.90749979019165,-3.0869756313984684,4.96999979019165,0.009183688860840977
3572,2010-10-13,4.949999809265137,4.949999809265137,4.9025001525878915,4.945000171661377,67183.0,0.010204023045831345,18.00123986647556,-0.6666454730417091,74.88688593139325,70.71053173985631,-0.17973107049309256,-0.36321677106254935,-0.4789464592821888,-0.7087618890256362,37.19659101497677,0.04999971389770508,0.18224640592671992,0.3056248188018795,-0.13916923119469793,0.750418868798457,0.0832277938035908,0.5280218438001683,-0.18523389441138338,26.984134192548325,-40.69152656851411,0.22239702499828856,10,-0.08499979972839355,-0.20749998092651367,-0.5212497711181641,-0.6387498378753662,-0.06749963760375977,2,-0.014141353034639925,-2.2727146622279175,4.900000095367432,-2.833314789795756,4.880000114440918,-1.2978808022271613,4.90749979019165,-0.014141353034639925
3573,2010-10-14,4.920000076293945,4.960000038146973,4.914999961853027,4.949999809265137,72889.0,-0.006060552348919224,-1.2500059604701619,-6.000381497377205,69.92668126636873,71.90907634716582,-0.10951474722461718,-0.3109622313756386,-0.4391020602526927,-0.6698456061352207,38.825982598744865,0.04500007629394531,0.20212199008210963,0.25137507915496826,-0.19821381345573208,0.7009639717656686,0.02658063284961809,0.47616952546031843,-0.10540609182200722,36.666846805033906,-26.231002081453134,0.22479444630535028,10,-0.05500006675720215,-0.17750024795532227,-0.4881250858306885,-0.6087501049041748,-0.014999866485595703,3,-0.03201224889968857,18.00123986647556,4.949999809265137,-2.2727146622279175,4.900000095367432,-2.833314789795756,4.880000114440918,-0.03201224889968857
3574,2010-10-15,4.872499942779541,5.0,4.832499980926514,4.960000038146973,378688.0,-0.009654498532078115,1.0,2.9166958069746003,61.30791238660492,72.30927815341752,-0.01805926571573213,-0.23764518966326875,-0.3847658685693318,-0.6142932152101217,39.76095175433504,0.16750001907348633,0.21454765794725628,0.17974994182586634,-0.2585268350729768,0.6180267187247095,-0.03938844662355567,0.39888833027528836,0.30749988555908203,23.8805715212954,-32.98984636540597,0.21913838844942174,10,0.019999980926513672,-0.13000011444091797,-0.4312499761581421,-0.5612499713897705,0.007500171661376953,4,-0.010774709437598284,-1.2500059604701619,4.920000076293945,18.00123986647556,4.949999809265137,-2.2727146622279175,4.900000095367432,-0.010774709437598284
3575,2010-10-18,4.860000133514403,4.980000019073486,4.815000057220459,4.869999885559082,144443.0,-0.002565379048112826,-2.3000023841880646,0.11428275595229379,68.1818549626968,71.97712892660768,0.044592462579176484,-0.20223868237553422,-0.36607906310739224,-0.5931732346320118,40.6765217128672,0.16499996185302734,0.23011546940064598,0.1461251258850087,-0.2809347758089906,0.573185027579008,-0.06740482496199096,0.35965507673200836,0.3130496978759778,24.324373087817484,-29.740508458766357,0.21352995084699947,10,0.1374998092651376,-0.11750030517578036,-0.4187501668930045,-0.5487501621246329,-0.1600003242492667,0,-0.007716029547812031,1.0,4.872499942779541,-1.2500059604701619,4.920000076293945,18.00123986647556,4.949999809265137,-0.007716029547812031
3576,2010-10-19,4.800000190734863,4.922500133514403,4.795000076293945,4.849999904632568,196694.0,-0.012345666899427066,-3.250005960470132,5.000095369795941,61.946938504524255,70.2412211547195,0.1238916239037211,-0.11526674801475156,-0.299414040577485,-0.5250140937184096,41.4083682997461,0.1275000572204581,0.2503114787419527,0.06525018215179479,-0.33348431867788797,0.46398468298147755,-0.1341170682630466,0.26461743256663617,0.3587276496887206,2.4390811228239935,-46.90632305433709,0.1993672504148415,10,0.1874997615814209,-0.057500362396240234,-0.35375022888183594,-0.4862501621246338,0.014999866485595703,1,-0.004687507761021004,-2.3000023841880646,4.860000133514403,1.0,4.872499942779541,-1.2500059604701619,4.920000076293945,-0.004687507761021004
3577,2010-10-20,4.787499904632568,4.829999923706055,4.75,4.78249979019165,188067.0,-0.002604226167828738,-1.2857220708446866,-0.10000286103932021,61.58357016725941,68.54474559368079,0.11081276436935283,-0.074076423726682,-0.2785640107841161,-0.5022687330837643,42.931293922444446,0.07999992370605469,0.2749022385931408,0.03212490081787145,-0.3291749118506937,0.3934247134864366,-0.14852500551641157,0.21277480715215447,0.34940426994323737,14.999961853027344,-30.05619874846274,0.18064990633428263,10,0.09500002861022949,-0.04500007629394531,-0.32312488555908203,-0.41374993324279785,0.04500007629394531,2,0.023498734825248446,-3.250005960470132,4.800000190734863,-2.3000023841880646,4.860000133514403,1.0,4.872499942779541,0.023498734825248446
3578,2010-10-21,4.760000228881836,4.849999904632568,4.75,4.769999980926514,235946.0,-0.005744057712486317,-5.666613685130732,-1.9999046347510967,60.34485782561989,67.3095984913709,0.11777684458078053,-0.019208414533158802,-0.24350674415713947,-0.46661569442925543,44.42561078707888,0.09999990463256836,0.27113441655291304,-0.013374781608581188,-0.3336718302038877,0.3069222669867253,-0.17352330590623488,0.1467737426890725,0.3459516117279051,4.000091552734375,-38.68182365931159,0.16014852429765344,10,0.11499977111816406,-0.01750040054321289,-0.2787501811981201,-0.38625025749206543,0.10499954223632812,3,0.02573528085907628,-1.2857220708446866,4.787499904632568,-3.250005960470132,4.800000190734863,-2.3000023841880646,4.860000133514403,0.02573528085907628
3579,2010-10-22,4.78249979019165,4.857500076293945,4.755000114440918,4.760000228881836,196331.0,0.004726798367213458,-5.3077306806344176,-2.2500119212245484,62.03965561771708,66.05821434235584,0.08457535852083442,-0.021547887495199092,-0.2588373976723606,-0.47831329562366154,45.4469697678377,0.10249996185302734,0.232244390312907,-0.0043752193450927734,-0.30020085730909685,0.2914504186189113,-0.1522880383270948,0.14353759963690926,0.29497590316931177,14.130342389783246,-28.81674741152967,0.14791281898200198,10,0.09250020980834961,-0.039999961853027344,-0.3081247806549072,-0.4087498188018799,-0.014999866485595703,4,0.025614307368697187,-5.666613685130732,4.760000228881836,-1.2857220708446866,4.787499904632568,-3.250005960470132,4.800000190734863,0.025614307368697187
3580,2010-10-25,4.78249979019165,4.849999904632568,4.762499809265137,4.8400001525878915,113002.0,0.0,1.258070867352903,-2.555621489880298,51.62452014942074,63.53809742351167,0.07743343765243083,-0.012958117877149178,-0.2553086480962037,-0.46608438241065553,45.66139929942706,0.08750009536743164,0.19556033097508596,-0.010250210762023926,-0.3004991576945253,0.27999873617047744,-0.15537468422827416,0.1348742627042263,0.2687778477004352,18.84044349967806,-19.07945982832758,0.1451244734662506,10,0.09250020980834961,-0.039999961853027344,-0.31562483310699463,-0.4087498188018799,-0.014999866485595703,0,0.02038689566682872,-5.3077306806344176,4.78249979019165,-5.666613685130732,4.760000228881836,-1.2857220708446866,4.787499904632568,0.02038689566682872
3581,2010-10-26,4.757500171661377,4.795000076293945,4.732500076293945,4.78249979019165,109995.0,-0.005227311997283213,1.4999904632932155,0.43477323426239306,20.441895215594357,57.48865401064513,0.0895062494379335,0.029087713061377585,-0.22772337702376166,-0.4297951811115599,45.714556408127436,0.0625,0.16774971070370803,-0.04512484073638934,-0.31473695472431107,0.2244872732515324,-0.1799308977303502,0.08968121625757153,0.269675255199342,20.000076293945312,-10.842271382270624,0.13480605699396095,10,0.1087498664855957,-0.015000343322753906,-0.2906252145767212,-0.38375020027160645,0.1549997329711914,1,-0.012086255453809147,1.258070867352903,4.78249979019165,-5.3077306806344176,4.78249979019165,-5.666613685130732,4.760000228881836,-0.012086255453809147
3582,2010-10-27,4.7150001525878915,4.820000171661377,4.7150001525878915,4.755000114440918,128406.0,-0.008933266955331254,-4.250005960470351,1.6000228885328096,21.02264660907754,52.05487238205722,0.10634979637938446,0.08521070595189872,-0.18146634658488736,-0.37565908672795256,45.92389280634528,0.10500001907348544,0.13756900584614407,-0.09349987506866331,-0.34904562901227987,0.16204587887495325,-0.2212727520404716,0.03427300190314497,0.2827077392161499,0.0,-25.22394280216742,0.12777287697180847,10,0.1424999237060538,0.027499675750731534,-0.24812519550323575,-0.341250181198121,0.30499982833862216,2,0.021208886828493867,1.4999904632932155,4.757500171661377,1.258070867352903,4.78249979019165,-5.3077306806344176,4.78249979019165,0.021208886828493867
3583,2010-10-28,4.699999809265137,4.769999980926514,4.6599998474121085,4.75,198506.0,-0.003181408873236591,1.444443267070761,1.2500059604701896,23.56677993364346,47.86141322061705,0.09706912099049081,0.11475819663828091,-0.16151632014688566,-0.35366215012395674,45.99863215053334,0.11000013351440519,0.10186818192616887,-0.11400020122528076,-0.3540078149053514,0.12600741245478986,-0.23400400806531607,0.006003605614754548,0.2637831538329669,20.253121770790436,-0.9428656232462558,0.12000380684003537,10,0.12000012397766113,0.07000017166137695,-0.2756248712539673,-0.3262498378753662,0.2950000762939453,3,0.02819152702946459,-4.250005960470351,4.7150001525878915,1.4999904632932155,4.757500171661377,1.258070867352903,4.78249979019165,0.02819152702946459
3584,2010-10-29,4.6875,4.71750020980835,4.672500133514403,4.71750020980835,62306.0,-0.002659533994128216,1.9999841055392789,0.6000019073413568,24.50320334684062,43.00822970774415,0.09003512184525686,0.14305930183150295,-0.14136980037557478,-0.33396781624826044,45.89876703047258,0.0450000762939462,0.057990310803745615,-0.1318750143051144,-0.3539635496070863,0.09021352099685753,-0.2429192819561008,-0.020830746654127985,0.23375332690206463,14.47376016102073,-3.215156965877055,0.11104426765098606,10,0.10374999046325595,0.08249998092651367,-0.26312506198883057,-0.3137500286102295,0.252500057220459,4,0.037866617838541616,1.444443267070761,4.699999809265137,-4.250005960470351,4.7150001525878915,1.4999904632932155,4.757500171661377,0.037866617838541616
3585,2010-11-01,4.699999809265137,4.7150001525878915,4.670000076293945,4.7150001525878915,62508.0,0.00266662597656242,4.9998728463342035,0.5000079472304199,22.972821457246212,38.67777225804659,0.058616640892667604,0.14840700524924166,-0.14833782958651653,-0.339326961200479,45.46972612154627,0.0450000762939462,0.022735763083584715,-0.1258751869201662,-0.3234943796438543,0.07174400580352192,-0.2246847832820107,-0.027065590558321695,0.18467803050833442,24.999925494345437,6.211333222539277,0.09880959636184423,11,0.058750152587890625,0.13125014305114746,-0.2756248712539673,-0.3262498378753662,0.24500036239624023,0,0.014361727059617024,1.9999841055392789,4.6875,1.444443267070761,4.699999809265137,-4.250005960470351,4.7150001525878915,0.014361727059617024
3586,2010-11-02,4.699999809265137,4.739999771118164,4.672500133514403,4.690000057220459,120675.0,0.0,-2.0000105964755335,-0.6666348782503261,10.937346331170659,33.05041405403673,0.04798608923133507,0.15144617143850603,-0.14309497944801564,-0.3322335598094899,44.365998217934,0.06749963760376065,0.0013082607396723844,-0.12287516593933123,-0.32643737188647215,0.08068704000780968,-0.22465626891290214,-0.02109406296576033,0.15322311157774404,24.999925494345437,6.948606168862568,0.10178110297357053,11,0.058750152587890625,0.15000009536743164,-0.24249982833862305,-0.3262498378753662,0.1875,1,0.014361727059617024,4.9998728463342035,4.699999809265137,1.9999841055392789,4.6875,1.444443267070761,4.699999809265137,0.014361727059617024
3587,2010-11-03,4.690000057220459,4.730000019073486,4.6525001525878915,4.699999809265137,167237.0,-0.0021276069043588697,1.214276469506313,-1.0,11.666505071184133,27.64170819243276,0.04771922864008005,0.1423606450827517,-0.12294419115811728,-0.31592490131383055,42.28097547273224,0.07749986648559481,-0.026996827256711597,-0.11612491607665998,-0.3042001495553297,0.07195031740200974,-0.2101625328159944,-0.02208729933732556,0.1361716333421139,31.91485907919515,15.548318415982369,0.09403761673933471,11,0.06500005722045898,0.15999984741210938,-0.23062503337860107,-0.3162500858306885,0.1875,2,0.047441331492003025,-2.0000105964755335,4.699999809265137,4.9998728463342035,4.699999809265137,1.9999841055392789,4.6875,0.047441331492003025
3588,2010-11-04,4.809999942779541,4.849999904632568,4.690000057220459,4.699999809265137,198830.0,0.025586329231347626,-1.4615429759856802,-11.000286109389156,41.61070474893303,25.37182476256786,-0.07201553358964397,0.010286780889323666,-0.23135053223483748,-0.4292931290896842,40.15201957112748,0.15999984741210938,-0.04331581753527747,0.011874961853027166,-0.15974178134680095,0.18349170505285528,-0.07393340974688645,0.09768333345294078,-0.1574997901916495,79.74682933071284,61.67332557371942,0.08580837159991395,11,-0.05874991416931152,0.039999961853027344,-0.3506249189376831,-0.42624998092651367,0.125,3,0.04365905210918153,1.214276469506313,4.690000057220459,-2.0000105964755335,4.699999809265137,4.9998728463342035,4.699999809265137,0.04365905210918153
3589,2010-11-05,5.010000228881836,5.070000171661377,4.820000171661377,4.820000171661377,638272.0,0.04158010155541114,-1.631578154841527,1.7272711509534564,63.392889834239284,26.679421394214366,-0.26412693196945014,-0.19145678835661073,-0.4144539947607333,-0.6214314396022971,39.049674218319744,0.26000022888183594,-0.05404729140686548,0.20675022602081317,0.01629293096289164,0.3972075210787347,0.1115215784918524,0.30197887354977393,-0.3575000762939444,85.62875687701938,65.52264551972809,0.09522864752896094,11,-0.14875006675720215,-0.14500021934509277,-0.550625205039978,-0.6162502765655518,0.059999942779541016,4,-0.0029940803667591886,-1.4615429759856802,4.809999942779541,1.214276469506313,4.690000057220459,-2.0000105964755335,4.699999809265137,-0.0029940803667591886
3590,2010-11-08,4.862500190734863,4.994999885559082,4.860000133514403,4.932499885559082,158214.0,-0.029441124033619537,-2.6000025431379163,-0.36841933548997513,54.82626165030811,30.499906553627003,-0.11631746129782439,-0.047784983179594676,-0.2556942505481494,-0.4678452618579767,38.051044485597274,0.15000009536743253,-0.06534803556732527,0.060125184059143244,-0.12900362399047527,0.24925399210876176,-0.03443921996566601,0.1546895880839525,-0.19330003738403256,50.29940803667581,26.80359788311014,0.09456440402480934,11,-0.0012500286102294922,0.002499818801879883,-0.4000002145767212,-0.4687502384185791,0.2174997329711914,0,0.015938275258737367,-1.631578154841527,5.010000228881836,-1.4615429759856802,4.809999942779541,1.214276469506313,4.690000057220459,0.015938275258737367
3591,2010-11-09,4.945000171661377,4.949999809265137,4.857500076293945,4.900000095367432,148603.0,0.016966576388770305,2.3636663140920047,-0.6428610354223433,60.97564703755688,34.93912882345804,-0.18933404935559395,-0.13359004566194166,-0.3243736054136246,-0.5449949604248259,36.986756162612764,0.0924997329711914,-0.07860270927071866,0.14037516117095983,-0.054623426173222356,0.335373748515142,0.042875867498868736,0.23787445484305092,-0.25976801757812407,70.05988160733511,43.610283434800905,0.09749929367209122,11,-0.08375000953674316,-0.052500247955322266,-0.4712502956390381,-0.5512502193450928,0.15999984741210938,1,0.0,-2.6000025431379163,4.862500190734863,-1.631578154841527,5.010000228881836,-1.4615429759856802,4.809999942779541,0.0
3592,2010-11-10,4.880000114440918,5.065000057220459,4.84499979019165,4.962500095367432,606661.0,-0.013144601610523443,-1.8852374951925632,-1.8333298012122239,57.947021122330646,38.759155622201064,-0.11003916828164861,-0.07810769891953839,-0.24924706614131686,-0.4730522122501135,35.991467130073765,0.2200002670288086,-0.0817894212983381,0.07887508869171178,-0.10745721739076419,0.26520739477418775,-0.014291064349525762,0.17204124173294932,-0.17937723965454033,50.0,19.855152972424484,0.09316615304123782,11,-0.01874995231628418,0.03624987602233887,-0.31750011444091797,-0.41250014305114746,0.5199999809265137,2,0.0015368226738408097,2.3636663140920047,4.945000171661377,-2.6000025431379163,4.862500190734863,-1.631578154841527,5.010000228881836,0.0015368226738408097
3593,2010-11-11,4.762499809265137,4.934999942779541,4.752500057220459,4.889999866485597,261739.0,-0.02407793082382803,-1.4745820792748174,1.5454555963355887,48.823530401738154,41.46141418385635,0.01928737392988289,0.028446552363046607,-0.12600064563797275,-0.3461483169432391,34.50615975172974,0.18249988555908203,-0.06767859057573311,-0.030750203132629217,-0.2090692680745052,0.14756886180924678,-0.11990973560356721,0.05840932933830878,-0.047101842603758826,3.1495270678204874,-27.822217572926885,0.0891595324709378,11,0.09875035285949707,0.15375018119812012,-0.07249987125396729,-0.1724998950958252,0.7074999809265137,3,0.02414703465847845,-1.8852374951925632,4.880000114440918,2.3636663140920047,4.945000171661377,-2.6000025431379163,4.862500190734863,0.02414703465847845
3594,2010-11-12,4.820000171661377,4.84499979019165,4.702499866485597,4.739999771118164,250342.0,0.012073567390885165,1.192312629984324,-0.6274538403138479,52.066136112141564,44.69400470106693,-0.01949096151777674,-0.03498218073440462,-0.1789025344427042,-0.39780705128934013,33.73205226707918,0.1424999237060538,-0.048833387653203886,0.02937514781951922,-0.1455451231221927,0.20429541876123114,-0.05808498765133674,0.11683528329037518,0.25,32.41386023482721,-0.08859495098099046,0.08746013547085593,11,0.041249990463256836,0.041249990463256836,-0.03312528133392334,-0.18000030517578125,0.7249999046325684,4,0.023858872826248323,-1.4745820792748174,4.762499809265137,-1.8852374951925632,4.880000114440918,2.3636663140920047,4.945000171661377,0.023858872826248323
3595,2010-11-15,4.822500228881836,4.882500171661377,4.75,4.820000171661377,159845.0,0.0005186840521620439,1.1632691192327005,0.03125055879074702,53.672316688586804,49.44233474077984,-0.003114463362803299,-0.042620877970434456,-0.17740561107891306,-0.3931142590938368,33.18872972226764,0.13250017166137695,-0.030408761002187923,0.0337502002716068,-0.13882719127501453,0.20632759181822813,-0.052538495501703864,0.12003889604491746,0.24014993667602536,33.103530829314586,-0.9398922535211227,0.0862886957733107,11,0.03874993324279785,0.03874993324279785,-0.026250362396240234,-0.18250036239624023,0.5974998474121094,0,0.05132191415923004,1.192312629984324,4.820000171661377,-1.4745820792748174,4.762499809265137,-1.8852374951925632,4.880000114440918,0.05132191415923004
3596,2010-11-16,4.7775001525878915,4.829999923706055,4.75,4.829999923706055,152421.0,-0.009331275097601899,2.0476294277929155,-20.999427808506226,53.521123733629054,54.092847925495946,0.060385301161885785,0.0006399332595403706,-0.12594763211973437,-0.3400721178237811,32.84829903648776,0.07999992370605469,-0.011622905614641077,-0.010124874114989524,-0.18268682169432804,0.162437073464349,-0.09640584790465834,0.07615609967467929,0.2779470069885246,20.689723210973746,-16.930449042628602,0.08628097378966909,11,0.10249996185302646,0.08375000953674228,0.01874971389770419,-0.1375002861022958,0.7525000572204581,1,0.06331758481562866,1.1632691192327005,4.822500228881836,1.192312629984324,4.820000171661377,-1.4745820792748174,4.762499809265137,0.06331758481562866
3597,2010-11-17,4.900000095367432,4.900000095367432,4.712500095367432,4.7775001525878915,247150.0,0.025641012845009303,2.0612259197122627,-2.3333424159854905,60.05026197280162,56.1416876170369,-0.03262426822078979,-0.11910627636798488,-0.23954653185572905,-0.45425495640116864,33.13806486143843,0.1875,0.011328517020603002,0.10675005912780744,-0.07298017619861596,0.28648029445423084,0.016884941464595293,0.19661517679101959,0.14838811834716825,84.94630712814912,43.26507414021627,0.08986511766321192,11,-0.013750076293945312,-0.03874993324279785,-0.10375022888183594,-0.23125028610229492,0.6900000572204599,2,0.04183671830942748,2.0476294277929155,4.7775001525878915,1.1632691192327005,4.822500228881836,1.192312629984324,4.820000171661377,0.04183671830942748
3598,2010-11-18,4.882500171661377,4.949999809265137,4.829999923706055,4.940000057220459,170043.0,-0.0035714129317261367,2.0967956290608387,-0.46938704014387206,59.75000393390469,55.73692251699972,-0.0042003863351087745,-0.09692795765206963,-0.21139230002437248,-0.4260601789799452,33.41548100372121,0.11999988555908203,0.038980368913560604,0.08312513828277623,-0.10014846981193415,0.2663987463774866,-0.008511665764578957,0.17476194233013143,0.1589702751086426,72.72741284474361,26.46429925012724,0.0916368040473551,11,0.0012497901916503906,-0.021250009536743164,-0.07875025272369385,-0.20750021934509277,0.8024997711181641,3,0.10599076405766183,2.0612259197122627,4.900000095367432,2.0476294277929155,4.7775001525878915,1.1632691192327005,4.822500228881836,0.10599076405766183
3599,2010-11-19,4.90500020980835,4.940000057220459,4.849999904632568,4.929999828338623,136460.0,0.004608302581854629,3.0,0.4347768397658103,60.14852758925939,56.32828539910542,-0.04823324761973158,-0.11571266494471821,-0.2229181021783635,-0.43986134920964126,33.66316551439063,0.09000015258789062,0.06899604706017293,0.09950015544891322,-0.08949739935962686,0.2884977102574533,0.005001378044643623,0.19399893285318281,0.12969082535598186,81.05277740411546,30.7739950716729,0.09449877740426996,11,-0.021250247955322266,-0.04375004768371582,-0.1012502908706665,-0.23000025749206543,0.7999997138977051,4,0.1151884926026081,2.0967956290608387,4.882500171661377,2.0612259197122627,4.900000095367432,2.0476294277929155,4.7775001525878915,0.1151884926026081
3600,2010-11-22,4.880000114440918,4.9650001525878915,4.860000133514403,4.940000057220459,112029.0,-0.005096859184111735,-1.100002384188063,2.4000343327992675,58.695660186293466,56.07495352674282,-0.022897668905573987,-0.0875208034708379,-0.18821692810410795,-0.40785607976965466,33.96955675932498,0.1050000190734881,0.08075337168534169,0.06962504386901891,-0.1218876550783774,0.2611377428164152,-0.02613130560467969,0.1653813933427175,0.14804709734983845,66.33662618430249,12.328995286587386,0.09575634947369825,11,0.003749847412109375,-0.01874995231628418,-0.0625002384185791,-0.2050001621246338,0.8150000572204599,0,0.1362704807905959,3.0,4.90500020980835,2.0967956290608387,4.882500171661377,2.0612259197122627,4.900000095367432,0.1362704807905959
3601,2010-11-23,4.699999809265137,4.885000228881836,4.695000171661377,4.857500076293945,230528.0,-0.03688530757266251,-1.2686635997175977,2.6250069538818557,50.41492700442527,55.238054180308886,0.13264343648248023,0.09270381827232388,-0.0007295348560045767,-0.22322330263996015,34.006697154716505,0.19000005722045898,0.05937734237161152,-0.1075002431869505,-0.30401616974976964,0.08901568337586863,-0.20575820646836007,-0.00924227990554094,0.3215364556195164,1.851717761832179,-52.68055170804099,0.09825796328140977,11,0.13000035285949707,0.16125035285949707,0.1700000762939453,-0.02499985694885254,0.9950003623962411,1,0.15319155239314441,-1.100002384188063,4.880000114440918,3.0,4.90500020980835,2.0967956290608387,4.882500171661377,0.15319155239314441
3602,2010-11-24,4.815000057220459,4.84499979019165,4.6525001525878915,4.732500076293945,164337.0,0.024468138855797683,1.7017597869115095,-0.523808514632064,50.2083378036753,55.39192166941302,0.008329201964778044,-0.015199867783239895,-0.10497891877461285,-0.33223664269967834,33.72691339431819,0.19249963760375888,0.05595380280567497,0.0025000095367433417,-0.18913447761677737,0.19413449669026406,-0.09331723404001746,0.09831725311350414,0.19347476393526275,51.99996948242159,0.6300251488959177,0.09581724357676046,11,-0.006249904632567471,0.046250104904174805,0.04999983310699463,-0.1400001049041748,0.9200000762939444,2,0.1484943186066412,-1.2686635997175977,4.699999809265137,-1.100002384188063,4.880000114440918,3.0,4.90500020980835,0.1484943186066412
3603,2010-11-25,4.832499980926514,4.849999904632568,4.744999885559082,4.849999904632568,101746.0,0.003634459708845128,11.000054495912806,-0.21212033638701847,41.277640701922095,54.19319995716641,0.002014914170793247,-0.02346743163210796,-0.11218951602371519,-0.3447846577585043,34.138290654154616,0.10500001907348633,0.04004205529280025,0.013374924659729004,-0.17090393615340016,0.19765378547285817,-0.07876450574683602,0.10551435506629403,0.15461636011513846,57.59994506835909,10.127142410904987,0.09213943040656464,11,-0.02374982833862216,0.028750181198120117,-0.020000100135803223,-0.1575000286102295,0.8674998283386239,3,0.15675120013474797,1.7017597869115095,4.815000057220459,-1.2686635997175977,4.699999809265137,-1.100002384188063,4.880000114440918,0.15675120013474797
3604,2010-11-26,4.864999771118164,4.864999771118164,4.730000019073486,4.772500038146973,100653.0,0.006725254075514719,1.9189219840607055,-5.285722070844686,50.13848073791583,53.800551518202965,-0.02618392438607664,-0.044256622602894424,-0.13235947682581095,-0.37093565991685296,34.57189925228661,0.13499975204467773,0.031096233110341487,0.03699972629547155,-0.13742132727764034,0.21142077986858343,-0.05021080049108395,0.12421025308202704,0.10203959861626277,67.99987792968722,20.021899657267547,0.08721052678655587,11,-0.05624961853027255,-0.0037496089935302734,-0.05624985694885254,-0.18999981880187988,0.7100000381469727,4,0.16855091680156642,11.000054495912806,4.832499980926514,1.7017597869115095,4.815000057220459,-1.2686635997175977,4.699999809265137,0.16855091680156642
3605,2010-11-29,4.767499923706055,4.929999828338623,4.767499923706055,4.869999885559082,87919.0,-0.02004107954761536,-2.170731026526112,-1.1081108946006413,40.32697221978244,52.334534683331114,0.07006136858754441,0.06172407453073436,-0.024939847953712402,-0.26575330872916947,35.227171366371074,0.16249990463256836,0.03723762994002744,-0.0638751268386839,-0.23029642781921034,0.10254617414184253,-0.14708577732894756,0.019335523651579756,0.18066709299958017,41.441407384368816,-3.5887243423395034,0.08321065049026324,11,0.041250228881836826,0.0937502384185791,0.041249990463256836,-0.09249997138977051,0.8274998664855957,0,0.19664394651342265,1.9189219840607055,4.864999771118164,11.000054495912806,4.832499980926514,1.7017597869115095,4.815000057220459,0.19664394651342265
3606,2010-11-30,4.767499923706055,4.829999923706055,4.752500057220459,4.800000190734863,118832.0,0.0,-1.4799957275390625,0.3170758938955517,43.40175543006469,50.48470062302701,0.07654296949259987,0.07066323990943868,-0.013042461962502472,-0.25823231575691263,35.64998087809657,0.0774998664855957,0.035733731908492494,-0.06725013256072998,-0.22496339621557482,0.09046313109411486,-0.1461067643881524,0.011606499266692438,0.16292708115251564,41.441407384368816,-2.8377920153370937,0.07885663182742252,11,0.041250228881836826,0.0937502384185791,0.041249990463256836,-0.09249997138977051,0.8675003051757812,1,0.1945464630934537,-2.170731026526112,4.767499923706055,1.9189219840607055,4.864999771118164,11.000054495912806,4.832499980926514,0.1945464630934537
3607,2010-12-01,4.912499904632568,4.9375,4.78000020980835,4.84250020980835,149138.0,0.030414259726678106,1.6249990065883064,-2.1538190674608995,58.52272696485227,50.348336515354525,-0.07431216684618924,-0.05988317364374218,-0.1439730561824799,-0.39594939561291476,36.62641004012184,0.1700000762939453,0.03590646246198048,0.06662485599517787,-0.07902516929776215,0.2122748812881179,-0.0062001566512916995,0.13944986864164743,-0.25999975204467685,87.95176016122842,36.880780541287,0.07282501264646989,12,-0.10374975204467685,-0.05124974250793457,-0.10812497138977051,-0.23749995231628418,0.6475000381469727,2,0.15928758925591002,-1.4799957275390625,4.767499923706055,-2.170731026526112,4.767499923706055,1.9189219840607055,4.864999771118164,0.15928758925591002
3608,2010-12-02,5.019999980926514,5.050000190734863,4.9099998474121085,4.940000057220459,250008.0,0.021882967609336834,1.0000000000000127,1.1428610354223434,60.75267438903338,50.415463937551635,-0.17908997746715372,-0.15899570276416952,-0.23667045631729167,-0.49610621102670915,36.938979911909044,0.1400003433227548,0.042911416429251226,0.16362493038177472,-0.00027082268320377523,0.3275206834467532,0.08167705384928503,0.24557280691426442,-0.3617998313903801,90.62493946406512,35.657515608893036,0.0819478765324894,12,-0.16874980926513672,-0.15874981880187988,-0.2200000286102295,-0.3450000286102295,0.9650001525878897,3,0.14243030982161997,1.6249990065883064,4.912499904632568,-1.4799957275390625,4.767499923706055,-2.170731026526112,4.767499923706055,0.14243030982161997
3609,2010-12-03,4.994999885559082,5.050000190734863,4.9099998474121085,5.0,199314.0,-0.004980098697693114,1.6666606116202565,-0.06250149011754047,59.0550968241906,50.455401341762425,-0.1564312862583197,-0.1424821495105455,-0.20047974586762507,-0.4617579553318034,36.0561151310421,0.1400003433227548,0.031995577783913376,0.13937485218048096,-0.021673381094135635,0.30042308545509755,0.05885073554317266,0.21989896881778925,-0.32112773437499964,81.51251075888399,22.79714686776864,0.08052411663730831,12,-0.14374971389770508,-0.13374972343444824,-0.19999992847442627,-0.31999993324279785,0.9850001335144043,4,0.14114112910077603,1.0000000000000127,5.019999980926514,1.6249990065883064,4.912499904632568,-1.4799957275390625,4.767499923706055,0.14114112910077603
3610,2010-12-06,4.940000057220459,5.0,4.934999942779541,4.994999885559082,97158.0,-0.011010976896642544,1.0,10.99971390425329,58.44155265099137,51.34724863582532,-0.10284016369088622,-0.08577632574542537,-0.1396139669029699,-0.39843323648229223,35.12553924037657,0.06500005722045898,0.0209435845105439,0.08050003051757848,-0.08491498136308628,0.24591504239824324,-0.0022074754227539017,0.16320753645791086,-0.2510827844543453,63.025181799093765,-0.4795083977643344,0.08270750594033231,12,-0.08874988555908203,-0.0787498950958252,-0.15937507152557373,-0.2650001049041748,0.934999942779541,0,0.12854245843915368,1.6666606116202565,4.994999885559082,1.0000000000000127,5.019999980926514,1.6249990065883064,4.912499904632568,0.12854245843915368
3611,2010-12-07,4.945000171661377,4.974999904632568,4.900000095367432,4.96999979019165,161491.0,0.0010121689034414683,3.285722070844687,0.45453993740409043,52.662725566476716,51.619958387247706,-0.077591811891625,-0.09568211181207253,-0.13518410342623177,-0.3946755263881885,34.028380399501806,0.07499980926513672,0.00713871080692563,0.08550014495849645,-0.07991486692216831,0.2509151568391612,0.002792639018164067,0.16820765089882883,-0.24163958217651338,61.11110129964625,0.3054691049867415,0.08270750594033231,12,-0.05500006675720215,-0.08375000953674316,-0.1500002145767212,-0.2700002193450928,0.9149999618530265,1,0.13144582324895904,1.0,4.940000057220459,1.6666606116202565,4.994999885559082,1.0000000000000127,5.019999980926514,0.13144582324895904
3612,2010-12-08,4.887499809265137,4.980000019073486,4.849999904632568,4.962500095367432,481742.0,-0.0116279798584763,1.3636355754767282,3.0000572213321126,50.28246517609825,52.62049443993394,-0.009751304404804984,-0.039622551689092234,-0.06993641559712138,-0.32966073688989717,32.1537614456241,0.13000011444091797,-0.005289282884922031,0.0276247978210451,-0.13801973038614967,0.19326932602823987,-0.05519746628255273,0.11044706192464293,-0.17027363573027277,18.749925494300612,-38.87269872466346,0.0828222641035976,12,0.002500295639038086,-0.02624964714050293,-0.08312487602233887,-0.21249985694885254,0.9275002479553223,2,0.15294126829420596,3.285722070844687,4.945000171661377,1.0,4.940000057220459,1.6666606116202565,4.994999885559082,0.15294126829420596
3613,2010-12-09,4.877500057220459,4.947500228881836,4.8400001525878915,4.947500228881836,82914.0,-0.0020459851529245343,2.0714232191878548,0.9333320617724288,48.42406078154255,52.43000333367024,0.008161234387982219,-0.02167691089281476,-0.051904028474364594,-0.3135654636868006,31.28409567062491,0.10750007629394442,0.006553583238613214,0.011875033378601074,-0.14739863417204457,0.17114870092924672,-0.0677618003967213,0.09151186715392345,-0.14696292299759506,17.85709420029847,-35.28152992808296,0.07963683377532274,12,0.02375006675720215,-0.016249895095825195,-0.07500004768371582,-0.2025001049041748,0.9474997520446786,3,0.13992821682261924,1.3636355754767282,4.887499809265137,3.285722070844687,4.945000171661377,1.0,4.940000057220459,0.13992821682261924
3614,2010-12-10,4.934999942779541,4.960000038146973,4.875,4.897500038146973,128773.0,0.011788802641623963,-1.0606074617807704,-0.53571160959394,53.038663844634364,53.84241351420935,-0.04287351291891195,-0.07390890684778473,-0.10021512313733894,-0.36445382976695306,30.964423836494102,0.08500003814697266,0.012694814316241754,0.06362493038177508,-0.09701096745761184,0.224260828221162,-0.016693018537918825,0.14394287930146898,-0.19168428629619694,59.374925494122756,7.579181078951869,0.08031794891969361,12,-0.03374981880187988,-0.07374978065490723,-0.1343749761581421,-0.25999999046325684,0.8850002288818368,4,0.21276599856320777,2.0714232191878548,4.877500057220459,1.3636355754767282,4.887499809265137,3.285722070844687,4.945000171661377,0.21276599856320777
3615,2010-12-13,5.070000171661377,5.135000228881836,4.994999885559082,5.0,521513.0,0.027355669796786275,-2.4999910593480474,1.8666759915059192,71.51164563685751,56.96573464829744,-0.14578210475857922,-0.19965264572265617,-0.2239460224883043,-0.49358711893643736,30.806567062283918,0.20000028610229492,0.033297977045551264,0.18625016212463397,0.004696119829768364,0.36780420441949957,0.09547314097720072,0.2770271832720672,-0.3144171338079724,77.96608799663784,19.032663062054752,0.09077702114743295,12,-0.11249995231628418,-0.17624998092651367,-0.20687508583068848,-0.3950002193450928,0.37999963760375977,0,0.17948714331382631,-1.0606074617807704,4.934999942779541,2.0714232191878548,4.877500057220459,1.3636355754767282,4.887499809265137,0.17948714331382631
3616,2010-12-14,5.079999923706055,5.170000076293945,5.065000057220459,5.099999904632568,224736.0,0.0019723376146161264,-3.2000247956741084,-0.2857133125796146,67.54966845591213,57.9687281473041,-0.11934213966067553,-0.19587026569476063,-0.2284531047006535,-0.4974026269404668,30.7047591565646,0.10500001907348633,0.041915259979131037,0.18112492561340332,-0.013117773867699078,0.3753676250945057,0.08400357587285256,0.2782462753539541,-0.30165185439094433,72.72722018322104,12.383181742256262,0.09712134974055114,12,-0.07499980926513672,-0.16874980926513672,-0.2168748378753662,-0.39875006675720215,0.2800002098083487,1,0.15649608036095453,-2.4999910593480474,5.070000171661377,-1.0606074617807704,4.934999942779541,2.0714232191878548,4.877500057220459,0.15649608036095453
3617,2010-12-15,5.105000019073486,5.139999866485597,5.059999942779541,5.0900001525878915,106591.0,0.004921278689546282,-1.1333231608461203,-0.7499940395297937,67.86885943024669,58.75941537410557,-0.12758099359707753,-0.2157884081659036,-0.25609982477703586,-0.5162498253643575,30.192745552230505,0.07999992370605558,0.07144987936172775,0.19587502479553187,-0.01914202957217892,0.41089207916324266,0.08836649761167603,0.3033835519793877,-0.29531978920006896,80.30300840967541,18.801714880365935,0.10750852718385547,12,-0.09999990463256836,-0.19374990463256836,-0.2281249761581421,-0.4050002098083496,0.4650001525878906,2,0.14789424321646583,-3.2000247956741084,5.079999923706055,-2.4999910593480474,5.070000171661377,-1.0606074617807704,4.934999942779541,0.14789424321646583
3618,2010-12-16,5.400000095367432,5.400000095367432,5.085000038146973,5.110000133514403,566656.0,0.057786498568414446,1.1724144734894948,19.333502876944333,76.09757436449243,60.65302398969467,-0.40566996369231756,-0.49543189038275237,-0.5486000712890071,-0.8001656203238952,29.798449329841993,0.315000057220459,0.10734156749892598,0.465000104904175,0.15841869644322326,0.7715815133651267,0.3117094006736991,0.6182908091346508,-0.5614942777803718,100.0,37.696434743131086,0.15329070423047594,12,-0.2799999713897705,-0.3737499713897705,-0.5112500190734863,-0.7000002861022949,0.09999990463256836,3,0.07685184343034535,-1.1333231608461203,5.105000019073486,-3.2000247956741084,5.079999923706055,-2.4999910593480474,5.070000171661377,0.07685184343034535
3619,2010-12-17,5.46999979019165,5.545000076293945,5.315000057220459,5.355000019073486,413896.0,0.012962906219996295,-1.3589782464102664,0.3965509870530461,85.2130279089578,63.627632351690934,-0.44835440558254813,-0.5490847898177424,-0.6132201226180918,-0.8579227738500554,29.542881126398196,0.23000001907348633,0.12087237869262335,0.5067498207092287,0.11854848047877375,0.8949511609396836,0.31264915059400167,0.7008504908244557,-0.5753445448265531,86.36358907401724,20.536217560343616,0.1941006701152273,12,-0.2774996757507324,-0.3712496757507324,-0.5812497138977051,-0.7599999904632568,0.0,4,0.0648994575301527,1.1724144734894948,5.400000095367432,-1.1333231608461203,5.105000019073486,-3.2000247956741084,5.079999923706055,0.0648994575301527
3620,2010-12-20,5.545000076293945,5.630000114440918,5.445000171661377,5.494999885559082,190626.0,0.013711204566548396,-1.4666721767989521,0.434785132602458,86.24708562526342,67.35922791377835,-0.47886854414626256,-0.602606459801482,-0.6809718063758243,-0.9229941909812807,29.224926456881207,0.18499994277954102,0.12697673963049105,0.5485001087188719,0.0839193166760337,1.01308090076171,0.3162097126974528,0.780790504740291,-0.5723034512173859,85.08771709678203,15.507484259121128,0.23229039602141902,12,-0.309999942779541,-0.403749942779541,-0.6837499141693115,-0.8025002479553223,-0.04500007629394531,0,0.049594245551612515,-1.3589782464102664,5.46999979019165,1.1724144734894948,5.400000095367432,-1.1333231608461203,5.105000019073486,0.049594245551612515
3621,2010-12-21,5.420000076293945,5.539999961853027,5.360000133514403,5.519999980926514,243582.0,-0.022542831069453317,1.571428571428584,-1.9999904632932155,74.10926613306222,70.0066502423299,-0.31223933767975875,-0.44364610880043287,-0.5506710222815805,-0.7886913910733817,30.49632957149327,0.1849999427795419,0.13523845943692692,0.38750009536743146,-0.0916960983994013,0.8666962891342642,0.14790199848401553,0.6270981922508474,-0.35528096270637555,63.15789913976929,-3.92915593173381,0.23959809688341627,12,-0.18499994277954102,-0.278749942779541,-0.5587499141693115,-0.6775002479553223,0.07499980926513672,1,0.005535006005332743,-1.4666721767989521,5.545000076293945,-1.3589782464102664,5.46999979019165,1.1724144734894948,5.400000095367432,0.005535006005332743
3622,2010-12-22,5.53000020980835,5.550000190734863,5.150000095367432,5.449999809265137,207214.0,0.02029522730000033,5.666648123055404,-0.8000047683761295,74.17061996948243,72.86737904098989,-0.3593006435722703,-0.5242102599766341,-0.6555947566862024,-0.8897723385592471,31.612915885590255,0.40000009536743164,0.15311671237741464,0.4617502212524416,-0.05438454543838578,0.977884987943269,0.2036828379070279,0.7198176045978553,-0.38614175610131074,81.65139621400098,16.81709464244156,0.2580673833454136,12,-0.2775001525878906,-0.3887500762939453,-0.6593750715255737,-0.7875003814697266,0.2199997901916504,2,-0.03074142311828909,1.571428571428584,5.420000076293945,-1.4666721767989521,5.545000076293945,-1.3589782464102664,5.46999979019165,-0.03074142311828909
3623,2010-12-23,5.5900001525878915,5.644999980926514,5.460000038146973,5.5,188240.0,0.010849898825161297,-1.1764689382804698,1.1249962747283644,77.29358640988043,75.56237043712834,-0.3437530966666893,-0.5528977971879678,-0.7087493024014115,-0.9392560272949071,32.89015363252891,0.18499994277954102,0.18253609289933692,0.48387515544891446,-0.0692654576162477,1.0370157685140766,0.20730484891633338,0.7604454619814955,-0.4400000572204599,88.88892099914284,25.083480448355928,0.2765703065325811,12,-0.27000021934509366,-0.44125008583068936,-0.7162500619888315,-0.8475003242492685,0.2549996376037589,3,-0.003577814021571313,5.666648123055404,5.53000020980835,1.571428571428584,5.420000076293945,-1.4666721767989521,5.545000076293945,-0.003577814021571313
3624,2010-12-27,5.684999942779541,5.704999923706055,5.449999809265137,5.585000038146973,310099.0,0.016994595277008973,2.642862251831567,1.1111081676768424,82.96459336765997,76.83492018499527,-0.35892178341538994,-0.6148384918500618,-0.7941273468517309,-1.0243976706741602,34.317302280117396,0.25500011444091797,0.2253232581425726,0.5378749370574951,-0.05978125149478952,1.1355311256097798,0.23904684278135235,0.8367030313336379,-0.5349998474121094,96.39639871846752,31.150038910785895,0.2988280942761423,12,-0.30250000953674316,-0.5062499046325684,-0.8124998807907104,-0.942500114440918,0.1750001907348624,0,-0.03254176686747512,-1.1764689382804698,5.5900001525878915,5.666648123055404,5.53000020980835,1.571428571428584,5.420000076293945,-0.03254176686747512
3625,2010-12-28,5.704999923706055,5.730000019073486,5.625,5.684999942779541,237559.0,0.003518026583609002,1.999993188057302,0.2,83.18776265086483,78.57248620665668,-0.3122063231026768,-0.5913194022332053,-0.8036718330924391,-1.034642466691281,35.38044697988586,0.10500001907348633,0.2767461109834093,0.5109999179840088,-0.10796871099155858,1.1299685469595762,0.2015156034962251,0.8204842324717925,-0.45509985923767093,95.68963816276263,28.684223533087703,0.3094843144877838,12,-0.309999942779541,-0.5137498378753662,-0.8324998617172241,-0.9625000953674316,0.11500024795532315,1,-0.04119196085137622,2.642862251831567,5.684999942779541,-1.1764689382804698,5.5900001525878915,5.666648123055404,5.53000020980835,-0.04119196085137622
3626,2010-12-29,5.695000171661378,5.71999979019165,5.644999980926514,5.704999923706055,255354.0,-0.0017528049392472322,2.750038743517911,-0.49998807905963183,86.788192505897,80.6746343261734,-0.22997935644320755,-0.535738485044658,-0.7811829412821147,-1.0143277122601733,36.66780079457775,0.07499980926513672,0.3241759116319054,0.4546251535415662,-0.16876393475413654,1.078014241837269,0.14293060939371482,0.7663196976894175,-0.3490801162719732,93.96554275585622,19.9945879354445,0.3116945441478512,12,-0.28750014305114835,-0.5037500858306894,-0.8225001096725473,-0.9525003433227548,0.2049999237060547,2,-0.03424059100677623,1.999993188057302,5.704999923706055,2.642862251831567,5.684999942779541,-1.1764689382804698,5.5900001525878915,-0.03424059100677623
3627,2010-12-30,5.695000171661378,5.7249999046325675,5.570000171661377,5.695000171661378,231287.0,0.0,4.166703754331586,-0.0,87.58622534257755,81.95115110151619,-0.15364384800701902,-0.49973122555830773,-0.768033319272269,-1.0030697106651685,37.07370369970435,0.15499973297119052,0.3467228685385857,0.41550014019012504,-0.21936128604440697,1.050361566424657,0.0980694270728586,0.7329308533073915,-0.27226412353515705,87.50006386207187,6.165421653910272,0.317430713117266,12,-0.25500011444091886,-0.5037500858306894,-0.849375009536744,-0.9525003433227548,0.37999963760375977,3,-0.035118574200841635,2.750038743517911,5.695000171661378,1.999993188057302,5.704999923706055,2.642862251831567,5.684999942779541,-0.035118574200841635
3628,2011-01-03,5.735000133514403,5.760000228881836,5.6599998474121085,5.670000076293945,134524.0,0.007023698094350772,-1.3529358966447413,100.0,87.38319714503703,82.1922810166361,-0.15771179947502478,-0.5095432182154118,-0.7932612069666432,-1.0317841223105555,36.92097103133065,0.10000038146972745,0.3802575924379177,0.41975009441375644,-0.23383301765163278,1.0733332064791457,0.09295853838106183,0.746541650446451,-0.2508112911987297,91.93546402345392,7.4999025793576095,0.3267915560326946,1,-0.2799999713897696,-0.4900000095367423,-0.8999999761581412,-0.9925003051757804,0.23499965667724698,0,0.0026154954030324085,4.166703754331586,5.695000171661378,2.750038743517911,5.695000171661378,1.999993188057302,5.704999923706055,0.0026154954030324085
3629,2011-01-04,5.699999809265138,5.739999771118164,5.635000228881836,5.739999771118164,130429.0,-0.006102933467207694,4.249982118589514,-0.6153834867769452,82.47421514798934,81.77307318582787,-0.0968385770483362,-0.44166223704883745,-0.7443162862978703,-0.9859863801378284,36.68449722562561,0.10499954223632812,0.4153194820483588,0.3494997739791881,-0.30739606507118733,1.0063956130295635,0.02105185445399993,0.6779476935043762,-0.1606486896362318,68.42084129107432,-16.13770848142758,0.3284479195251877,1,-0.24499964714050382,-0.4549996852874765,-0.8649996519088754,-0.9574999809265146,0.2550001144409171,1,0.025438593996234937,-1.3529358966447413,5.735000133514403,4.166703754331586,5.695000171661378,2.750038743517911,5.695000171661378,0.025438593996234937
3630,2011-01-05,5.574999809265137,5.704999923706055,5.554999828338623,5.6500000953674325,177406.0,-0.021929825295225136,-1.608691686051092,1.8750089407053068,72.81105383205671,81.62882737460502,0.03672659773503195,-0.28106057510844806,-0.6065366934290966,-0.8526823584446985,36.2016396006679,0.15000009536743164,0.4119505335847027,0.19274978637695295,-0.4416021603061644,0.8271017330600703,-0.12442618696460617,0.5099257597185121,0.18500041961669922,9.756069194751545,-73.14722856237178,0.3171759733415587,1,-0.11999964714050293,-0.31874966621398926,-0.7399996519088745,-0.8324999809265137,0.3700003623962411,2,0.05112113614347069,4.249982118589514,5.699999809265138,-1.3529358966447413,5.735000133514403,4.166703754331586,5.695000171661378,0.05112113614347069
3631,2011-01-06,5.59499979019165,5.679999828338622,5.5900001525878915,5.639999866485597,94948.0,0.003587440647670581,-2.2727540705034137,0.5999987284391002,72.68517619134248,81.46377806592281,0.04935061440997934,-0.26337054646243896,-0.6124552567105006,-0.8645369761517019,36.12186738313461,0.10500001907348544,0.3940827499934265,0.18024978637695277,-0.42574854940736273,0.7862481221612683,-0.12274938151520498,0.4832489542691105,0.16090043067932136,19.51213838950309,-61.0878677686172,0.30299916789215753,1,0.010000228881835938,-0.33874964714050293,-0.7599996328353882,-0.8524999618530273,0.21000003814697177,3,0.04021454690028148,-1.608691686051092,5.574999809265137,4.249982118589514,5.699999809265138,-1.3529358966447413,5.735000133514403,0.04021454690028148
3632,2011-01-07,5.635000228881836,5.739999771118164,5.59499979019165,5.619999885559082,156309.0,0.007149319068842308,-3.461501217758737,-0.3333403975755455,64.24242739506558,80.01364928649892,0.028844013780460642,-0.25771180837081964,-0.6362490285739062,-0.8952783972050025,36.73941248860933,0.14499998092651367,0.3667102007242766,0.18287520408630353,-0.3766247548519672,0.7423751630245743,-0.09687477538283229,0.46262518355543936,0.11688198413848916,39.02450938204351,-37.50545805966397,0.2797499794691355,1,-0.03000020980834961,-0.36500000953674316,-0.8000000715255737,-0.8925004005432129,0.27499961853027255,4,0.047027481050906816,-2.2727540705034137,5.59499979019165,-1.608691686051092,5.574999809265137,4.249982118589514,5.699999809265138,0.047027481050906816
3633,2011-01-10,5.559999942779541,5.664999961853027,5.550000190734863,5.664999961853027,98677.0,-0.013309721926520246,1.1904714329181065,-6.999841057918495,55.42169020784335,76.95332671318599,0.11079223117810777,-0.13592777529514954,-0.5450958592756034,-0.8107225317551192,37.37039013497292,0.11499977111816406,0.3638988165218553,0.07374992370605504,-0.4172412990961085,0.5647411465082186,-0.17174568769502674,0.3192455351071368,0.18794462254714972,5.263039015404384,-67.1304618138615,0.2454956114010816,1,0.0950002670288086,-0.25999975204467773,-0.7249997854232788,-0.817500114440918,0.4099998474121094,0,0.09262587622044816,-3.461501217758737,5.635000228881836,-2.2727540705034137,5.59499979019165,-1.608691686051092,5.574999809265137,0.09262587622044816
3634,2011-01-11,5.985000133514403,5.985000133514403,5.559999942779541,5.625,565663.0,0.07643888401236154,1.3611112950760027,-3.4285720773293407,68.64405786536312,75.3373595147969,-0.29857617929445546,-0.5040754803727436,-0.948268622141379,-1.2222415693872088,38.453625732297574,0.4250001907348624,0.36435039068564024,0.44625010490417427,-0.020506637587126342,0.9130068473954749,0.21287173365852397,0.6796284761498246,-0.4349999427795401,100.0,28.005504977617022,0.23337837124565036,1,-0.21749997138976962,-0.572499990463256,-1.128749966621398,-1.2425003051757804,0.04999971389770508,1,-0.002506322972117392,1.1904714329181065,5.559999942779541,-3.461501217758737,5.635000228881836,-2.2727540705034137,5.59499979019165,-0.002506322972117392
3635,2011-01-12,5.980000019073486,6.045000076293945,5.84499979019165,5.96999979019165,324477.0,-0.0008354409907057603,1.8571399377388438,0.027778403258386108,76.41506930102493,74.18479026981112,-0.2798994247172928,-0.450502412623603,-0.9214521151843211,-1.2048500470448396,38.564376509718635,0.20000028610229492,0.3562802289044962,0.39574999809265154,-0.05577699211767939,0.8472769883029825,0.16998650298748608,0.621513493197817,-0.42999982833862305,86.86867227311697,13.188144305640733,0.22576349510516558,1,-0.18249988555908203,-0.5374999046325684,-1.123749852180481,-1.2100000381469727,0.07000017166137606,2,-0.004180617941085707,1.3611112950760027,5.985000133514403,1.1904714329181065,5.559999942779541,-3.461501217758737,5.635000228881836,-0.004180617941085707
3636,2011-01-13,5.875,6.0,5.829999923706055,5.989999771118164,188205.0,-0.017558531561636115,1.5185153788553103,-11.49971390425329,66.35068883709229,71.8252862136461,-0.16391914680458353,-0.2981768680546768,-0.7954060062366048,-1.088142983965347,38.45218354947838,0.1700000762939453,0.3295358715519354,0.2509999752044676,-0.1508588877790764,0.6528588381880116,0.05007054371269515,0.45192940669624004,-0.315000057220459,65.65654230365384,-6.725912098254355,0.2009294314917721,1,-0.0774998664855957,-0.43249988555908203,-1.0187498331069946,-1.1050000190734863,0.2150001525878915,3,0.01191492283597917,1.8571399377388438,5.980000019073486,1.3611112950760027,5.985000133514403,1.1904714329181065,5.559999942779541,0.01191492283597917
3637,2011-01-14,5.860000133514403,5.96999979019165,5.835000038146973,5.875,208701.0,-0.002553168763505753,-3.1538348677695045,0.1304338812134156,63.36632634995572,69.15674501419261,-0.13751369663761803,-0.23580392991204135,-0.7587780536367488,-1.0589694521260755,38.39604186963575,0.13499975204467773,0.29933859939352647,0.1982501029968251,-0.13417761105717574,0.530677817050826,0.032036245969824684,0.36446396002382553,-0.28060018539428633,62.62626554537643,-7.351465097018647,0.16621385702700023,1,-0.06249999999999911,-0.41750001907348544,-0.9843749999999991,-1.0287501811981192,0.0899996757507342,4,-0.009385717392944137,1.5185153788553103,5.875,1.8571399377388438,5.980000019073486,1.3611112950760027,5.985000133514403,-0.009385717392944137
3638,2011-01-17,5.815000057220459,5.9000000953674325,5.7849998474121085,5.860000133514403,102338.0,-0.00767919373185344,-1.1904705679330765,3.0000317894266,56.77083229853158,66.30081358647509,-0.08937050191284968,-0.16666392330992785,-0.6960954186058474,-0.9999933274476618,37.03866127691205,0.11500024795532404,0.2649865551505428,0.13250002861022914,-0.1824854089159702,0.4474854661364285,-0.02499269015287009,0.28999274737332836,-0.21697610397338885,52.57732870981665,-13.477871085242263,0.15749271876309962,1,-0.017499923706054688,-0.372499942779541,-0.9393749237060547,-0.9650001525878906,0.039999961853027344,0,0.01633702308802021,-3.1538348677695045,5.860000133514403,1.5185153788553103,5.875,1.8571399377388438,5.980000019073486,0.01633702308802021
3639,2011-01-18,5.824999809265138,5.914999961853027,5.769999980926514,5.800000190734862,273094.0,0.0017196477981564762,-2.4117627259365637,-0.5555461365659811,56.31577837831334,64.46800520272582,-0.08914933131086933,-0.15674048544172248,-0.6943794313083353,-0.994459787183497,35.14939322583236,0.14499998092651367,0.22929765335825003,0.1247497797012338,-0.17964738408875025,0.42914694349121785,-0.027448802193758226,0.2769483615962258,-0.2090968110961926,19.999930641892274,-40.5590653705362,0.1521985818949922,1,-0.02749967575073331,-0.36499977111816495,-0.9437496662139901,-0.9749999046325692,0.07500028610229492,1,0.024892701403333772,-1.1904705679330765,5.815000057220459,-3.1538348677695045,5.860000133514403,1.5185153788553103,5.875,0.024892701403333772
3640,2011-01-19,5.820000171661378,5.835000038146973,5.7750000953674325,5.829999923706055,147197.0,-0.0008583069128701437,4.999999999999911,-0.3999961852444619,56.613752075123266,62.682291412034786,-0.05111713204738866,-0.13711198828932858,-0.6727255028304846,-0.975913882814873,32.92514708039356,0.05999994277954013,0.19042611726734027,0.10600013732910263,-0.19367690083224964,0.4056771754904549,-0.04383838175157351,0.25583865640977876,-0.186933290367433,21.739211560190707,-33.16503516159712,0.14983851908067625,1,-0.022500038146973544,-0.30000019073486417,-0.9387500286102304,-0.9700002670288095,-0.11500024795532315,2,0.0369415239534876,-2.4117627259365637,5.824999809265138,-1.1904705679330765,5.815000057220459,-3.1538348677695045,5.860000133514403,0.0369415239534876
3641,2011-01-20,5.449999809265137,5.795000076293945,5.420000076293945,5.769999980926514,452774.0,-0.06357394355378876,1.0270250416587732,32.00081064327212,40.68440402834617,60.06473326017708,0.33095546002956944,0.2479643780360803,-0.29268653857346116,-0.5937026592100274,30.53744040252393,0.40000009536743253,0.15417825089067794,-0.2655002117156986,-0.5592223140023602,0.028221890570963026,-0.4123612628590294,-0.11863916057236779,0.5950002670288086,5.454499741207335,-43.45420043442314,0.1468610511433306,1,0.2825002670288086,0.10250020027160645,-0.5243746042251587,-0.5849997997283936,0.505000114440918,3,0.11009181696661896,4.999999999999911,5.820000171661378,-2.4117627259365637,5.824999809265138,-1.1904705679330765,5.815000057220459,0.11009181696661896
3642,2011-01-21,5.360000133514403,5.635000228881836,5.360000133514403,5.449999809265137,624465.0,-0.016513702550545295,-5.111135247399803,0.281248835847409,36.263743557461815,57.936072521245805,0.42224796543657206,0.34211550068168695,-0.19139162411721156,-0.4934882122494022,29.920800444207607,0.27500009536743253,0.13222684994199607,-0.3469998836517343,-0.6715465917530592,-0.022453175550409377,-0.5092732377023967,-0.18472652960107183,0.6724999427795417,0.0,-41.67056400431717,0.1622733540506624,1,0.3424999713897714,0.19249987602233976,-0.40187501907348544,-0.49500012397766024,0.6700000762939462,4,0.1361940300167208,1.0270250416587732,5.449999809265137,4.999999999999911,5.820000171661378,-2.4117627259365637,5.824999809265138,0.1361940300167208
3643,2011-01-24,5.570000171661377,5.5900001525878915,5.349999904632568,5.420000076293945,361523.0,0.03917911061865631,1.5263176387030895,-1.666673730946297,45.77923374767579,55.395536508169435,0.23894305193319632,0.13759484856264237,-0.38363535584693675,-0.693545350184019,28.901696483451023,0.24000024795532315,0.11376694653010766,-0.13599984645843488,-0.4621835779115848,0.19018388499471506,-0.2990917121850103,0.027092019268140533,0.4355999069213867,38.93809641561967,0.624359596300323,0.1630918657265751,1,0.12749981880187988,-0.005000114440917969,-0.611875057220459,-0.6775002479553223,0.47499990463256836,0,0.06822255402021238,-5.111135247399803,5.360000133514403,1.0270250416587732,5.449999809265137,4.999999999999911,5.820000171661378,0.06822255402021238
3644,2011-01-25,5.5,5.644999980926514,5.414999961853027,5.570000171661377,329086.0,-0.012567355386723045,1.0909112583527862,-0.4666675143766312,47.474754934700634,52.179946023022296,0.2602824894077731,0.20345594914604348,-0.2981798814516008,-0.614866411616549,27.49416524677178,0.23000001907348633,0.10630327500510983,-0.1967500209808346,-0.5356845534007881,0.14218451143911892,-0.36621728719081137,-0.027282754770857842,0.46626406814575194,30.927846200887014,-10.543917416677463,0.16946726620997662,1,0.17499995231628418,0.09750008583068848,-0.42687487602233887,-0.47374987602233887,0.5149998664855966,1,0.06454545801336109,1.5263176387030895,5.570000171661377,-5.111135247399803,5.360000133514403,1.0270250416587732,5.449999809265137,0.06454545801336109
3645,2011-01-26,5.46999979019165,5.539999961853027,5.4650001525878915,5.4650001525878915,364545.0,-0.00545458360151807,-29.002098235584935,-0.07142321918786751,45.81940034013302,49.89869174558237,0.2350492164041782,0.22656389182334102,-0.25283491575375905,-0.5766330375582172,25.914912520537303,0.07499980926513583,0.11316487768004535,-0.21500022411346453,-0.5687025328264834,0.13870208459955435,-0.3918513784699744,-0.038149069756954646,0.45928842814331095,26.966256015378796,-16.569299173282367,0.17685115435650953,1,0.19000005722045898,0.12750029563903809,-0.3243746757507324,-0.3712496757507324,0.5300002098083496,2,0.07861066209670109,1.0909112583527862,5.5,1.5263176387030895,5.570000171661377,-5.111135247399803,5.360000133514403,0.07861066209670109
3646,2011-01-27,5.5,5.565000057220459,5.449999809265137,5.539999961853027,370642.0,0.005484499261251052,1.5555567329292588,-8.000572246067229,45.45453961632125,47.908493219622976,0.1634497078402406,0.19099829505391952,-0.26537468007898113,-0.5967050028291041,24.307170914536975,0.11500024795532227,0.06567594757106576,-0.17525000572204608,-0.5384156295142244,0.18791561807013224,-0.3568328176181348,0.006332806174042638,0.3945309195128175,50.84747680470695,6.462828318387842,0.1815828118960891,1,0.13249993324279785,0.09750008583068848,-0.3118748664855957,-0.3587498664855957,0.5999999046325675,3,0.03727271340110083,-29.002098235584935,5.46999979019165,1.0909112583527862,5.5,1.5263176387030895,5.570000171661377,0.03727271340110083
3647,2011-01-28,5.494999885559082,5.585000038146973,5.449999809265137,5.5,320637.0,-0.0009091117165305196,-1.8421020930582743,0.12500298023508094,47.703178902169554,46.900976175582755,0.12430128381695482,0.18998739017496025,-0.24656136884973723,-0.5812658343603037,23.299953689177137,0.13500022888183594,0.0065533973564324555,-0.17025010585784894,-0.5420378395780476,0.20153762786234974,-0.3561439727179483,0.0156437610022504,0.3668591730609201,49.15252319529305,-0.17327935886882528,0.18589386686009937,1,0.13750004768371582,0.10250020027160645,-0.30687475204467773,-0.35374975204467773,0.6150002479553214,4,0.08371247456362241,1.5555567329292588,5.5,-29.002098235584935,5.46999979019165,1.0909112583527862,5.5,0.08371247456362241
3648,2011-01-31,5.75,5.829999923706055,5.474999904632568,5.559999942779541,564341.0,0.046405845268725265,1.0285720903048081,-37.99914171275987,40.562246381113475,45.15058373144944,-0.15744583313227167,-0.06728087926594561,-0.48393620353904954,-0.8233599041570354,22.5640809428358,0.35500001907348633,-0.02899971765340048,0.08400001525878942,-0.28844010266065645,0.4564401331782353,-0.10222004370093352,0.27022007421851235,0.08114750938075588,80.72290817838996,36.24528052724125,0.18622005895972274,1,-0.1575000286102295,-0.052500009536743164,-0.5531249046325684,-0.6087498664855957,0.25,0,0.04869568866232177,-1.8421020930582743,5.494999885559082,1.5555567329292588,5.5,-29.002098235584935,5.46999979019165,0.04869568866232177
3649,2011-02-01,5.84499979019165,5.940000057220459,5.800000190734862,5.820000171661378,350213.0,0.016521702642026126,-3.30771600862705,0.13157690000727337,44.943811796843825,43.853923700529506,-0.278608989650019,-0.15901335002303618,-0.5605687674841633,-0.904850043415669,22.179348587252772,0.19000005722045898,-0.058969592331695964,0.17174980640411341,-0.2090288941779237,0.5525285069861505,-0.018639543886905585,0.3621391566951324,-0.49499988555908203,80.6122002131169,39.782566481770054,0.19038935029101872,2,-0.19999980926513672,-0.14749979972839355,-0.6106247901916504,-0.6962497234344482,0.16500043869018555,1,0.0342173299027162,1.0285720903048081,5.75,-1.8421020930582743,5.494999885559082,1.5555567329292588,5.5,0.0342173299027162
3650,2011-02-02,5.860000133514403,5.90500020980835,5.804999828338622,5.860000133514403,339323.0,0.0025663548094432276,1.2222269317170107,0.0,49.3975958988186,44.822056130582,-0.3211064118878779,-0.15975831738562363,-0.5558429357416479,-0.9067151234505877,22.44314397393239,0.10000038146972745,-0.07844975052744729,0.1725001335144034,-0.21408416702687383,0.5590844340556806,-0.020792016756235654,0.36579228378504247,-0.49820022583007706,83.6734932196708,44.084732599190815,0.19329215027063876,2,-0.21500015258788974,-0.16250014305114657,-0.5793751478195182,-0.6812500953674308,0.1050000190734881,2,0.02645046577468868,-3.30771600862705,5.84499979019165,1.0285720903048081,5.75,-1.8421020930582743,5.494999885559082,0.02645046577468868
3651,2011-02-03,5.820000171661378,5.864999771118164,5.78000020980835,5.804999828338622,95794.0,-0.006825931901308091,-1.6153880012324486,100.0,48.42519891987043,46.1733289486274,-0.24932124060879524,-0.10755184689888253,-0.49037205524116434,-0.8538388194911573,22.65241790505934,0.08499956130981445,-0.10076546371182982,0.12125015258789151,-0.2670915308929045,0.5095918360686875,-0.07292068915250649,0.3154209943282895,-0.44663626098632925,75.51023982950666,37.23131136456135,0.19417084174039814,2,-0.17500019073486417,-0.122500181198121,-0.5268751382827768,-0.6287500858306894,0.11999988555908114,3,0.03092780464424605,1.2222269317170107,5.860000133514403,-3.30771600862705,5.84499979019165,1.0285720903048081,5.75,0.03092780464424605
3652,2011-02-04,5.9000000953674325,5.949999809265138,5.800000190734862,5.800000190734862,612247.0,0.013745690952998268,-1.9999952316238527,6.66650772458449,53.25670568082834,47.00415916342212,-0.27341977498277625,-0.17568834647981824,-0.5471536679511049,-0.9194882842164382,22.684443109195087,0.1499996185302752,-0.12293935203105377,0.18800008296966642,-0.20916627773504892,0.5851664436743818,-0.010583097382691697,0.38658326332202453,-0.5153034617614756,89.47374232919441,50.81394685407723,0.19858318035235767,2,-0.2175002098083505,-0.2025001049041757,-0.6006250381469735,-0.708750009536744,-0.05500030517578214,4,0.03389827220887187,-1.6153880012324486,5.820000171661378,1.2222269317170107,5.860000133514403,-3.30771600862705,5.84499979019165,0.03389827220887187
3653,2011-02-07,6.074999809265138,6.0999999046325675,5.90500020980835,5.940000057220459,494147.0,0.029660967977799046,1.1081054609470353,1.3499988079059526,58.503399815882496,48.22956415022011,-0.4126461508041661,-0.3268869826082508,-0.696987008771699,-1.0794133346666426,23.322172761514548,0.19999980926513494,-0.08942943307021345,0.33724980354309153,-0.08444449807862231,0.7589441051648054,0.12640265273223505,0.548096954353948,-0.6676910486328138,92.18746274706203,49.05365066213604,0.2108471508108568,2,-0.29999995231628507,-0.34999990463256925,-0.7593747377395639,-0.8837497234344491,-0.3249998092651376,0,0.0057613704276806565,-1.9999952316238527,5.9000000953674325,-1.6153880012324486,5.820000171661378,1.2222269317170107,5.860000133514403,0.0057613704276806565
3654,2011-02-08,5.96999979019165,6.0999999046325675,5.9650001525878915,6.0900001525878915,237585.0,-0.017283954299611493,-1.0769250519937361,-0.8888932059410494,54.77705594178334,49.22485921707015,-0.26146088334516016,-0.23512326374734727,-0.5685695755927407,-0.9590776582628626,22.531324200175085,0.13499975204467596,-0.039547350625300126,0.2329998016357422,-0.1868924114189685,0.6528920146904529,0.02305369510838684,0.44294590816309753,-0.5211295609193121,59.37492549412314,12.975730037507894,0.2099461065273555,2,-0.19499993324279785,-0.24499988555908203,-0.6199996471405029,-0.7637495994567871,-0.3449997901916504,1,0.0050251609485210125,1.1081054609470353,6.074999809265138,-1.9999952316238527,5.9000000953674325,-1.6153880012324486,5.820000171661378,0.0050251609485210125
3655,2011-02-09,5.954999923706055,6.125,5.929999828338622,6.0,296798.0,-0.0025125405381486443,-3.1052552326456277,0.37499950329612414,70.78189510368753,52.03900982677751,-0.1904574319243304,-0.23409452123575747,-0.5267005860223097,-0.9294321090128808,21.37771958521996,0.19500017166137784,-0.01738228130386066,0.2192499399185177,-0.19773515180777412,0.6362350316448095,0.01075739405537135,0.4277424857816641,-0.4670619139121026,50.72458560061478,-0.818567307084912,0.20849254586314597,2,-0.16750001907348633,-0.2174999713897705,-0.6049997806549072,-0.7487497329711914,-0.25999975204467685,2,0.009235987553388947,-1.0769250519937361,5.96999979019165,1.1081054609470353,6.074999809265138,-1.9999952316238527,5.9000000953674325,0.009235987553388947
3656,2011-02-10,5.945000171661378,6.045000076293945,5.9000000953674325,6.0250000953674325,426378.0,-0.0016792195084451844,1.416668653490075,1.7777730682829653,75.77092159370301,55.15764790361456,-0.123705060718458,-0.23039406711854848,-0.4893939257729967,-0.9038179459712969,20.19823685851977,0.14499998092651278,0.009113725278683482,0.20575017929077255,-0.2172873989424664,0.6287877575240115,-0.005768609825847371,0.41726896840739247,-0.4060972026509422,44.61540493035282,-12.892103267147597,0.21151878911661948,2,-0.14500021934509366,-0.20750021934509366,-0.5893750190734872,-0.7387499809265146,-0.28999996185302823,3,0.0033641682672860274,-3.1052552326456277,5.954999923706055,-1.0769250519937361,5.96999979019165,1.1081054609470353,6.074999809265138,0.0033641682672860274
3657,2011-02-11,5.804999828338622,5.985000133514403,5.735000133514403,5.985000133514403,694213.0,-0.023549258079101354,1.7777730682829653,2.250005960470162,61.032842198768876,57.432158550020716,0.07251935845028346,-0.09984456140653553,-0.327824979118156,-0.7487390098775117,18.509782466115094,0.25,0.04084598737952483,0.06849985122680557,-0.35193975767971253,0.4889394601333237,-0.14171995322645348,0.2787196556800646,-0.21920909684902146,17.948645843140042,-40.176601388328265,0.21021980445325894,2,0.12500023841858,-0.06749987602233798,-0.37437474727630526,-0.5987496376037589,-0.05499982833862216,4,0.023255854069589743,1.416668653490075,5.945000171661378,-3.1052552326456277,5.954999923706055,-1.0769250519937361,5.96999979019165,0.023255854069589743
3658,2011-02-14,5.9099998474121085,5.96999979019165,5.824999809265138,5.889999866485597,366283.0,0.01808785911773869,1.0714302744200335,-0.11111081676767547,68.6363502376382,60.06466282122008,-0.008267291732662052,-0.20802823181158647,-0.41305716656457925,-0.8382959655802642,17.171932734980924,0.16499996185302823,0.07709764704153699,0.16874988079070974,-0.25752990178685664,0.5950296633682761,-0.04439001049807345,0.38188977207949293,-0.2810723744416759,44.87173687382997,-16.00419507136811,0.2131398912887831,2,0.02000021934509366,-0.1724998950958243,-0.47249972820281894,-0.7037496566772452,-0.16499996185302646,0,-0.010998317918556433,1.7777730682829653,5.804999828338622,1.416668653490075,5.945000171661378,-3.1052552326456277,5.954999923706055,-0.010998317918556433
3659,2011-02-15,5.96999979019165,5.985000133514403,5.8499999046325675,5.925000190734862,190101.0,0.010152274844104303,2.599992370634658,2.2499821185897586,72.12389156470933,62.58980678409682,-0.05439111398526908,-0.2704755817349671,-0.4513785521722067,-0.884143466882441,15.79103217621608,0.13500022888183594,0.11490640130441054,0.22149982452392614,-0.21557293777458053,0.6585725868224328,0.0029634433746723587,0.4400362056731799,-0.3013865150588524,60.25634285337017,-4.706151997950101,0.21853638114925336,2,-0.03999972343444824,-0.2324998378753662,-0.49249958992004395,-0.7637495994567871,-0.2199997901916504,1,-0.03685088742433407,1.0714302744200335,5.9099998474121085,1.7777730682829653,5.804999828338622,1.416668653490075,5.945000171661378,-0.03685088742433407
3660,2011-02-16,6.0349998474121085,6.070000171661378,5.949999809265138,5.949999809265138,467323.0,0.010887782161608905,-1.8235366715659915,1.8889065496814992,72.96136759357262,65.31604774784152,-0.10276360929090345,-0.33575696860985627,-0.4917247008631307,-0.9369044246992493,14.496580949516463,0.12000036239624023,0.14920364623777793,0.2757498979568469,-0.17894803707583584,0.7304478329895296,0.048400930440505974,0.5030988654731878,-0.3298756342899347,89.55214320485729,21.862175789321256,0.22734896751634132,2,-0.10499978065490634,-0.2974998950958243,-0.44499969482421786,-0.716249704360961,-0.27499961853027255,2,-0.0679370104023983,2.599992370634658,5.96999979019165,1.0714302744200335,5.9099998474121085,1.7777730682829653,5.804999828338622,-0.0679370104023983
3661,2011-02-17,6.050000190734862,6.059999942779541,5.934999942779541,6.0,297529.0,0.0024855581942038185,2.571444141689373,0.588237274063438,73.61703042910466,67.57830605320557,-0.09130962618628047,-0.31990366175724194,-0.4815497134643518,-0.9377776376788622,15.758950845000545,0.125,0.17280944544330268,0.26075022220611466,-0.1871603746750301,0.7086608190872594,0.03679492376554272,0.4847055206466866,-0.3112859146624629,94.02985711967565,23.003817839848153,0.22395529844057227,2,-0.12000012397766024,-0.3125002384185782,-0.43000006675720126,-0.7012500762939444,-0.28999996185302646,3,-0.058677687253157695,-1.8235366715659915,6.0349998474121085,2.599992370634658,5.96999979019165,1.0714302744200335,5.9099998474121085,-0.058677687253157695
3662,2011-02-18,6.0900001525878915,6.105000019073486,5.994999885559082,6.050000190734862,466612.0,0.006611563734210568,2.142874659400545,0.799996185317336,67.7083405769531,68.60107724888007,-0.11345474854244753,-0.318752336010661,-0.493536788615347,-0.9638732164988388,17.001124482542657,0.1100001335144043,0.19052294706648887,0.26425018310547,-0.15439771297802363,0.6828980791889636,0.05492623506372318,0.4735741311472168,-0.3203830186012837,94.6429088407249,23.817200627030545,0.20932394804174664,2,-0.16000008583068936,-0.35250020027160733,-0.4700000286102304,-0.7412500381469735,-0.2899999618530291,4,-0.07142856024308841,2.571444141689373,6.050000190734862,-1.8235366715659915,6.0349998474121085,2.599992370634658,5.96999979019165,-0.07142856024308841
3663,2011-02-21,5.949999809265138,6.079999923706055,5.9000000953674325,6.079999923706055,256555.0,-0.022988561545973396,1.7692256904962633,-3.2500059604699953,55.22387847254681,68.65072419674267,0.007766386005695125,-0.15686631556080854,-0.32625043855393354,-0.81052167652427,17.98536555926547,0.19000005722045898,0.21108988874317625,0.10524985790252739,-0.2987626136672077,0.5092623294722625,-0.0967563778823397,0.3072560936873945,-0.15195204599745882,39.215631276016225,-29.11750926814831,0.20200623578486743,2,-0.01999974250793546,-0.21249985694885343,-0.3299996852874765,-0.6012496948242196,-0.16499996185302912,0,-0.033613414399392916,2.142874659400545,6.0900001525878915,2.571444141689373,6.050000190734862,-1.8235366715659915,6.0349998474121085,-0.033613414399392916
3664,2011-02-22,5.855000019073486,5.9000000953674325,5.84499979019165,5.860000133514403,118531.0,-0.015966351804536316,-3.3999237078009483,0.038462384917280594,49.769579987782464,66.31602251719767,0.09469628505596361,-0.03573955482506186,-0.20635964590946898,-0.7024278896991127,19.169839891399775,0.10500001907348722,0.2167350944383566,-0.0074999332427978516,-0.377499976164529,0.3625001096789333,-0.19249995470366343,0.17750008821806773,-0.030796076867221522,3.8462384917287165,-59.96272125233869,0.18500002146086575,2,0.06500005722045898,-0.11750006675720215,-0.2349998950958252,-0.5062499046325684,0.06500005722045898,1,-0.018787383972000526,1.7692256904962633,5.949999809265138,2.142874659400545,6.0900001525878915,2.571444141689373,6.050000190734862,-0.018787383972000526
3665,2011-02-23,5.9000000953674325,5.920000076293945,5.824999809265138,5.855000019073486,152989.0,0.007685751690410303,1.2352993975024755,-8.99980926950397,53.669720757199784,63.86033353536398,0.04590100917413409,-0.04940644047384524,-0.22978474310955033,-0.7337796957431353,20.418324688260718,0.0950002670288077,0.1995461174332167,0.01600012779235893,-0.30465053347340376,0.3366507890581216,-0.14432520284052242,0.17632545842524028,0.22499990463256747,26.785796394092078,-34.07478420430476,0.16032533063288149,2,0.019999980926512784,-0.16250014305114835,-0.27125000953674405,-0.5512499809265146,0.08500003814697088,2,-0.02542374456658225,-3.3999237078009483,5.855000019073486,1.7692256904962633,5.949999809265138,2.142874659400545,6.0900001525878915,-0.02542374456658225
3666,2011-02-24,5.704999923706055,5.880000114440918,5.690000057220459,5.8499999046325675,232269.0,-0.03305087601854251,-1.171432775387533,-3.222216335353623,41.90870925962054,61.73542987545861,0.22716588091008738,0.1704798589942742,-0.015353053271753403,-0.5291603695528337,21.428389914935696,0.21000003814697354,0.19034728925541256,-0.1892500400543211,-0.4686719294804744,0.0901718493718322,-0.32896098476739777,-0.049539095341244455,0.4140000724792481,3.6144259914192283,-51.41151503231656,0.13971094471307646,2,0.19250011444091797,0.03250002861022949,-0.0462498664855957,-0.3562498092651367,0.3600001335144043,3,0.009640719703998268,1.2352993975024755,5.9000000953674325,-3.3999237078009483,5.855000019073486,1.7692256904962633,5.949999809265138,0.009640719703998268
3667,2011-02-25,5.954999923706055,6.050000190734862,5.7249999046325675,5.75,399403.0,0.04382121005140971,-1.5490207078130023,-1.4137927632552614,45.31250698491555,59.1438917362672,0.0007610400294462139,-0.04563062079226654,-0.24342182854409078,-0.7722211139429103,22.539996377004396,0.3450002670288077,0.16523338356118966,0.037749958038330256,-0.16977873081655126,0.24527864689321177,-0.06601438638911006,0.14151430246577057,0.14684007492065465,67.94870697613001,16.89544204472164,0.10376434442744065,2,-0.05749988555908203,-0.2174999713897705,-0.31249988079071045,-0.6062498092651367,0.2200002670288077,4,-0.0327455411120916,-1.171432775387533,5.704999923706055,1.2352993975024755,5.9000000953674325,-3.3999237078009483,5.855000019073486,-0.0327455411120916
3668,2011-02-28,6.03000020980835,6.03000020980835,5.9099998474121085,5.949999809265138,144825.0,0.012594506643690995,1.9999940395653872,0.3902460015444834,52.40001495360186,56.95234989058859,-0.06194084018872559,-0.1039057431509729,-0.30467739488035406,-0.8388973746844037,22.3252204957496,0.12000036239624112,0.13668811357231903,0.09875023365020752,-0.09881057909411961,0.29631104639453465,-3.0172721956489568e-05,0.19753064002237153,0.0553661911621095,94.44445180304007,42.60789256695359,0.09878040637216357,2,-0.13250017166137695,-0.29250025749206543,-0.4025001525878906,-0.6812500953674316,0.10500001907348633,0,-0.03814262206813379,-1.5490207078130023,5.954999923706055,-1.171432775387533,5.704999923706055,1.2352993975024755,5.9000000953674325,-0.03814262206813379
3669,2011-03-01,6.045000076293945,6.079999923706055,5.985000133514403,6.0,232281.0,0.0024875399608108584,-1.5333341810459564,0.5624981373641829,53.60000335693102,54.80108719762842,-0.07284336333716723,-0.10872839961746905,-0.30773150013272943,-0.8444035383726778,21.700286001410618,0.09499979019165128,0.14085330670210627,0.10375008583068812,-0.0956668484433898,0.30316702010476604,0.004041618693649163,0.20345855296772708,-0.35500001907348633,91.02567707842995,37.435409025551195,0.09970846713703878,3,-0.14750003814697266,-0.27500009536743164,-0.4137500524520874,-0.6962499618530273,0.05499982833862216,1,-0.04301079000833319,1.9999940395653872,6.03000020980835,-1.5490207078130023,5.954999923706055,-1.171432775387533,5.704999923706055,-0.04301079000833319
3670,2011-03-02,6.014999866485597,6.065000057220459,5.96999979019165,6.050000190734862,95748.0,-0.004962813801441812,1.9230825661152477,-0.7777836646462539,52.75589043420668,52.48318275375086,-0.051381849268376634,-0.07011546147852155,-0.2683056917371136,-0.8045486021651103,21.00193502609427,0.0950002670288086,0.12626305153657036,0.06599988937378054,-0.13216540529635434,0.2641651840439154,-0.0330827579612869,0.16508253670884798,-0.317199811935426,83.33331295567025,27.426026985335,0.09908264733506722,3,-0.11749982833862394,-0.22749996185302823,-0.37874984741211026,-0.6662497520446786,-0.014999866485596591,2,-0.015793814181272348,-1.5333341810459564,6.045000076293945,1.9999940395653872,6.03000020980835,-1.5490207078130023,5.954999923706055,-0.015793814181272348
3671,2011-03-03,6.0,6.070000171661378,5.985000133514403,5.985000133514403,123209.0,-0.0024937434444800566,-10.33343929808835,-0.4285636435471378,58.51528438836419,51.46173206612987,-0.049417121874302694,-0.043151430635191446,-0.23983045086148103,-0.7800005283132752,20.473734502470702,0.08500003814697443,0.10074180606678595,0.042000031471252086,-0.14766455039774495,0.23166461334024913,-0.05283225946324688,0.13683232240575105,-0.29455594806671215,77.46481143442018,16.06383917148365,0.09483229093449873,3,-0.11500000953674316,-0.21250009536743164,-0.3712500333786011,-0.651249885559082,-0.010000228881835938,3,-0.002499977747599469,1.9230825661152477,6.014999866485597,-1.5333341810459564,6.045000076293945,1.9999940395653872,6.03000020980835,-0.002499977747599469
3672,2011-03-04,6.0999999046325675,6.199999809265138,6.005000114440918,6.065000057220459,461645.0,0.016666650772094505,-1.516129429209568,2.3333439298087484,58.33332984768407,51.80722666336734,-0.16522451396738003,-0.13428443397392886,-0.32846131607177487,-0.8705721485934417,19.78594547212843,0.1999998092651376,0.06942958281400724,0.13199994564056272,-0.06570802883070392,0.32970792011182937,0.033145958404928955,0.2308539328761965,-0.38706473526382457,65.51726972872855,1.941790676839588,0.09885398723563346,3,-0.15499997138976962,-0.27500009536743075,-0.4849998950958243,-0.7512497901916495,0.030000209808350498,4,-0.005737679993327305,-10.33343929808835,6.0,1.9230825661152477,6.014999866485597,-1.5333341810459564,6.045000076293945,-0.005737679993327305
3673,2011-03-07,6.110000133514403,6.230000019073486,6.065000057220459,6.0900001525878915,283983.0,0.00163938180953771,-3.7142730635349896,0.5714305177111354,56.42202757953324,52.546387506895215,-0.16778644203291204,-0.14917643460214958,-0.3286761704548171,-0.8705112142769051,18.500582248529323,0.16499996185302734,0.034485419852893884,0.1402501583099358,-0.062012794837856156,0.3425131114577278,0.039118681736039385,0.24138163488383224,-0.37758237854980514,53.84623849172837,-9.729840570540553,0.101131476573896,3,-0.15000009536743075,-0.25750017166137606,-0.49500012397766024,-0.7612500190734854,-0.15500020980834872,0,0.010638307004924963,-1.516129429209568,6.0999999046325675,-10.33343929808835,6.0,1.9230825661152477,6.014999866485597,0.010638307004924963
3674,2011-03-08,6.0,6.199999809265138,5.960000038146973,6.1500000953674325,410231.0,-0.018003294780802648,-1.0869543583949326,-7.500011920941034,48.45815810811383,51.967324990330106,-0.03917467109435524,-0.03880297068681049,-0.2130297161198973,-0.7502289783621601,16.849564394256955,0.23999977111816495,0.005385905955140657,0.028750014305114924,-0.173965205433257,0.23146523404348684,-0.07260759556407059,0.13010762417430044,-0.23772730918886875,14.814801732861676,-43.59693474844396,0.10135760986918582,3,-0.039999961853027344,-0.039999961853027344,-0.35500001907348633,-0.651249885559082,-0.019999980926513672,1,0.022500038146972656,-3.7142730635349896,6.110000133514403,-1.516129429209568,6.0999999046325675,-10.33343929808835,6.0,0.022500038146972656
3675,2011-03-09,6.010000228881836,6.050000190734862,5.960000038146973,6.0,364064.0,0.001666704813639397,1.0000000000000198,-0.06666815015910417,48.23009185647304,52.66970083442483,-0.035682901366296704,-0.046874736661473904,-0.21779576355112695,-0.7495849817526699,15.407519986451417,0.09000015258788974,0.0005416702874798673,0.036000227928161266,-0.1672782699864106,0.23927872584273313,-0.06563902102912422,0.13763947688544675,-0.21966389837496347,18.51859046926078,-33.92586419044871,0.1016392489572858,3,-0.032500267028808594,-0.05000019073486328,-0.3387502431869507,-0.661250114440918,0.0,2,0.01497498707541256,-1.0869543583949326,6.0,-3.7142730635349896,6.110000133514403,-1.516129429209568,6.0999999046325675,0.01497498707541256
3676,2011-03-10,5.9650001525878915,6.059999942779541,5.934999942779541,6.0,231168.0,-0.007487533208017316,-1.631571550469307,-3.499904634751008,44.493397807811725,52.578688703635514,0.05596171123936422,-0.0003156716101901935,-0.16765412192444273,-0.6931362629265694,14.073312719657011,0.125,0.00905689556264555,-0.009999847412108132,-0.2128740416950068,0.19287434687079053,-0.11143694455355746,0.0914372497293412,-0.1482840007670223,10.169560016810827,-35.41124156532134,0.10143709714144926,3,0.10499978065490634,-0.005000114440918857,-0.29375016689300626,-0.6162500381469735,-0.055000305175783026,3,0.005867535040535499,1.0000000000000198,6.010000228881836,-1.0869543583949326,6.0,-3.7142730635349896,6.110000133514403,0.005867535040535499
3677,2011-03-11,5.940000057220459,5.980000019073486,5.920000076293945,5.954999923706055,150512.0,-0.004191130717169589,-1.181822910796494,0.42856948228883923,49.50981652538427,52.25755554494467,0.08784852743106608,0.037225440076214866,-0.13769695657753545,-0.6565170765544996,13.899916899222974,0.059999942779541016,0.009095897386956153,-0.04174995422363281,-0.2292059944839977,0.14570608603673207,-0.13547797435381526,0.05197806590654963,-0.09848687336443263,6.451607941339789,-38.28469828249581,0.09372802013018258,3,0.13499999046325684,0.019999980926513672,-0.26875007152557373,-0.591249942779541,-0.08500003814697266,4,0.008417460171052937,-1.631571550469307,5.9650001525878915,1.0000000000000198,6.010000228881836,-1.0869543583949326,6.0,0.008417460171052937
3678,2011-03-14,5.84499979019165,5.985000133514403,5.829999923706055,5.96999979019165,197446.0,-0.015993310793546156,-1.0000061527481134,8.333407508662619,49.50979338020044,51.80308776975237,0.17192668391093946,0.1339753710910312,-0.04003084254177569,-0.5498930897200651,13.47146547281831,0.15500020980834872,0.04013308859770248,-0.13350021839141846,-0.32830386041670323,0.061303423633866316,-0.23090203940406084,-0.03609839737877607,0.38500022888183594,4.054019222987157,-43.96039911093649,0.09740182101264254,3,0.18500018119812012,0.11500024795532227,-0.15499985218048096,-0.4962496757507324,0.07000017166137695,0,0.04875968083480853,-1.181822910796494,5.940000057220459,-1.631571550469307,5.9650001525878915,1.0000000000000198,6.010000228881836,0.04875968083480853
3679,2011-03-15,5.75,5.800000190734862,5.510000228881836,5.800000190734862,581642.0,-0.016253172558032825,10.599954223807812,0.40000152587889914,42.990657121020654,50.71806184606505,0.24661419064405177,0.22308598845764305,0.05771419047667514,-0.4440632464106651,13.564797619802931,0.33499956130981445,0.04697166489338578,-0.21750001907348615,-0.43753598973117924,0.0025359515842069413,-0.32751800440233225,-0.10748203374464005,0.4720000171661374,43.63634472049959,-6.771571752634607,0.11001798532884641,3,0.12000012397766113,0.12000012397766113,-1.1920928955078125e-07,-0.3737499713897705,0.21000003814697266,1,0.03565216064453125,-1.0000061527481134,5.84499979019165,-1.181822910796494,5.940000057220459,-1.631571550469307,5.9650001525878915,0.03565216064453125
3680,2011-03-16,5.625,5.875,5.614999771118164,5.809999942779541,192876.0,-0.021739130434782594,-1.5365826426961484,3.6999847412692106,46.000007629387255,49.32747553951206,0.3469616419108075,0.33286086448311014,0.18809326347986488,-0.30885011335664103,13.015048320876488,0.26000022888183594,0.03322644488820714,-0.32200002670288086,-0.587298360189525,-0.05670169321623675,-0.4546491934462029,-0.1893508599595588,0.5685200256347649,20.909060170811827,-33.95484047915777,0.13264916674332222,3,0.24500012397766113,0.24500012397766113,0.12499988079071045,-0.21000003814697266,0.30499982833862216,2,0.06311111450195317,10.599954223807812,5.75,-1.0000061527481134,5.84499979019165,-1.181822910796494,5.940000057220459,0.06311111450195317
3681,2011-03-17,5.695000171661378,5.739999771118164,5.59499979019165,5.625,135007.0,0.012444474962022722,-1.2307587911866222,-0.3783794233103898,34.1463783395274,46.64003648305021,0.2560766278441413,0.24759569684047822,0.1237517199579461,-0.36772724600968054,12.5922518244203,0.14499998092651367,0.01643744513134404,-0.23424985408782906,-0.5174324694438761,0.048932761268217995,-0.3758411617658526,-0.09265854640980553,0.4711790621032703,38.94736419424067,-13.67227287936398,0.1415913076780235,3,0.1749999523162833,0.1749999523162833,0.06749975681304843,-0.2675001621246347,0.28999996185302557,3,0.055311685289829216,-1.5365826426961484,5.625,10.599954223807812,5.75,-1.0000061527481134,5.84499979019165,0.055311685289829216
3682,2011-03-18,5.65500020980835,5.7750000953674325,5.644999980926514,5.695000171661378,380077.0,-0.007023698094351327,-3.3333068425653956,-0.5714266251592346,26.11467405631896,43.272552758248615,0.2529114806840571,0.2670261800712801,0.16777264456663588,-0.3160453155609897,11.81279318066669,0.13000011444091886,0.0003564802044477844,-0.2524998188018799,-0.5501484921501838,0.04514885454642403,-0.40132415547603184,-0.10367548212772792,0.48493186376098585,30.526317902879853,-16.108656655198473,0.14882433667415207,3,0.19999980926513672,0.21499991416931152,0.11374974250793457,-0.21625018119812012,0.4349999427795419,4,0.045092772439066175,-1.2307587911866222,5.695000171661378,-1.5365826426961484,5.625,10.599954223807812,5.75,0.045092772439066175
3683,2011-03-21,5.75,5.78000020980835,5.699999809265138,5.78000020980835,148771.0,0.01679925493669776,4.333322737026087,0.7500059604701452,32.947986756617,41.54920038586008,0.11340069353717563,0.16471993241693106,0.08039847984002702,-0.39845260764632595,11.744367576626903,0.125,-0.021845361408519892,-0.14750003814697266,-0.45248494269652895,0.15748486640258363,-0.2999924904217508,0.004992414127805489,0.36473479978183576,65.75340318240012,23.711836347516524,0.1524924522747783,3,0.03500008583068848,0.12000012397766113,0.08375000953674316,-0.3112499713897705,0.32000017166137784,0,0.018260872882345458,-3.3333068425653956,5.65500020980835,-1.2307587911866222,5.695000171661378,-1.5365826426961484,5.625,0.018260872882345458
3684,2011-03-22,5.744999885559082,5.835000038146973,5.679999828338622,5.75,189857.0,-0.000869585120159666,-1.296295511380477,0.16666931574346341,33.92858460645918,39.96014402474742,0.0876415430221158,0.1697602717587694,0.07942221924126258,-0.38056164267922643,11.94229800283358,0.1550002098083505,-0.053768084372402214,-0.1470001459121706,-0.45909664093090896,0.16509634910656779,-0.3030483934215402,0.009048101597199043,0.3455455313867537,53.571422489326515,16.060935354040865,0.15604824750936933,3,0.040000200271606445,0.1250002384185791,0.08875012397766113,-0.2924997806549072,0.35500001907348544,1,0.029590962520515518,4.333322737026087,5.75,-3.3333068425653956,5.65500020980835,-1.2307587911866222,5.695000171661378,0.029590962520515518
3685,2011-03-23,5.75,5.815000057220459,5.704999923706055,5.764999866485597,311384.0,0.0008703419565745385,-1.095240257764497,2.999904634751274,34.93977495607932,38.89863037455494,0.04680378171663957,0.16121174815883776,0.06854180491527728,-0.37271054702538464,12.150924835219193,0.1100001335144043,-0.08637848280946958,-0.13450002670288086,-0.45293206091166915,0.18393200750590744,-0.293716043807275,0.024715990401513288,0.3173236094232754,64.58335402936916,30.799694405775014,0.15921601710439434,3,-0.002499818801879883,0.12000012397766113,0.08375000953674316,-0.2674999237060547,0.32000017166137784,2,0.036521745764690916,-1.296295511380477,5.744999885559082,4.333322737026087,5.75,-3.3333068425653956,5.65500020980835,0.036521745764690916
3686,2011-03-24,5.760000228881836,5.78000020980835,5.699999809265138,5.75,147714.0,0.001739170240319332,2.2000038146826784,-0.6666878596178516,27.027086239726344,36.40054923170406,0.005214616798403071,0.16394902612724316,0.05604122296666958,-0.369670946946286,12.79204341357924,0.080000400543212,-0.10230543282647986,-0.12724981307983363,-0.4400550233447884,0.18555539718512115,-0.283652418212311,0.02915279205264376,0.28503044531978183,60.52642806411701,29.48632267377863,0.15640260513247717,3,-0.01250004768371582,0.1099998950958252,0.07374978065490723,-0.2775001525878906,0.2349996566772461,3,0.02951381817736265,-1.095240257764497,5.75,-1.296295511380477,5.744999885559082,4.333322737026087,5.75,0.02951381817736265
3687,2011-03-25,5.760000228881836,5.789999961853027,5.739999771118164,5.789999961853027,91932.0,0.0,2.3333757192357822,-2.999904634751097,26.027435736480626,33.79139838240186,-0.025706840405590903,0.1566211422199144,0.05397288254836052,-0.35633906753820366,12.925586036287315,0.05000019073486328,-0.12079725746940628,-0.11749982833862305,-0.433552771057399,0.19855311438015288,-0.27552629969801057,0.040526643020764475,0.2636292275069909,51.61309177718534,22.48879095769925,0.15802647135938788,3,-0.06750011444091797,0.1099998950958252,0.07374978065490723,-0.2775001525878906,0.22499990463256747,4,0.03906248189095041,2.2000038146826784,5.760000228881836,-1.095240257764497,5.75,-1.296295511380477,5.744999885559082,0.03906248189095041
3688,2011-03-28,5.800000190734862,5.8400001525878915,5.71999979019165,5.804999828338622,364847.0,0.006944437545758797,2.199997456878063,0.16665607019105447,34.84851768846961,32.88671622322952,-0.081312110345519,0.10383009014419553,0.013777447538692478,-0.3845552603028448,12.923690564440648,0.12000036239624112,-0.131679356295189,-0.06599986553192227,-0.37535569188997897,0.24335596082613442,-0.22067777871095018,0.08867804764710563,0.20308409655368465,75.00007450565414,42.24540892103699,0.15467791317902826,3,-0.0650002956390372,0.06999993324279874,0.03374981880188077,-0.3175001144409171,0.17999982833862394,0,0.049999991778670205,2.3333757192357822,5.760000228881836,2.2000038146826784,5.760000228881836,-1.095240257764497,5.75,0.049999991778670205
3689,2011-03-29,5.7849998474121085,5.84499979019165,5.75,5.795000076293945,379298.0,-0.002586266005079829,-1.374997019764919,2.00019074868878,33.082701375583625,31.451459972806894,-0.06797302060319943,0.1036682676351175,0.02808161095435846,-0.36093217731790883,12.615826686329559,0.09499979019165039,-0.14999083882271247,-0.06800019741058438,-0.36737494950034133,0.23137455467917256,-0.2176875734554624,0.08168717863429364,0.19836107754017007,58.62072367447387,23.071178011350362,0.14968737604487836,3,-0.0650000572204581,0.08500027656555265,0.04875016212463468,-0.3024997711181632,0.1550002098083505,1,0.04926539874962366,2.199997456878063,5.800000190734862,2.3333757192357822,5.760000228881836,2.2000038146826784,5.760000228881836,0.04926539874962366
3690,2011-03-30,5.920000076293945,5.929999828338622,5.789999961853027,5.809999942779541,222160.0,0.023336254527686506,1.153850103987486,-10.999761586876765,47.019866713150286,32.88184756987611,-0.17514524262640396,-0.0409115837011047,-0.10589925917908172,-0.48408195199073667,12.49211935672205,0.14499998092651367,-0.15926091475499682,0.0717500209808346,-0.21971225043812836,0.3632122923997976,-0.07398111472864688,0.2174811566903161,0.0444264208155154,95.65228208025411,54.54217508816771,0.14573113570948168,3,-0.13250017166137695,-0.04999995231628418,-0.09125006198883057,-0.4375,-0.11999988555908292,2,0.030405376016702013,-1.374997019764919,5.7849998474121085,2.199997456878063,5.800000190734862,2.3333757192357822,5.760000228881836,0.030405376016702013
3691,2011-03-31,5.985000133514403,6.014999866485597,5.869999885559082,5.880000114440918,259156.0,0.010979739253846432,-1.3199908447615012,0.9545444693459022,52.83018981093276,35.85023820927764,-0.21756169067304398,-0.11288045100552324,-0.1571755918485076,-0.5380505641537949,12.540237259051128,0.14499998092651456,-0.15112359533228048,0.1375000715255732,-0.152391016104243,0.4273911591553894,-0.007445472289334454,0.28244561534048085,-0.47499990463256747,89.83060162286174,42.50493550322918,0.14494554381490798,3,-0.13750028610229403,-0.11500000953674228,-0.15625011920928866,-0.4850001335144034,-0.13500022888183594,3,0.014202178153847722,1.153850103987486,5.920000076293945,-1.374997019764919,5.7849998474121085,2.199997456878063,5.800000190734862,0.014202178153847722
3692,2011-04-01,6.065000057220459,6.070000171661378,5.960000038146973,6.010000228881836,261832.0,0.01336673716314185,2.3846165132229844,0.5238077937884068,64.10256880509601,39.311858436886425,-0.2607026676103761,-0.20620938096922536,-0.21933782898380283,-0.605403988159221,11.9582818903604,0.11000013351440519,-0.13445385928449483,0.21924998760223424,-0.06458236865902656,0.503082343863495,0.07733380947160384,0.36116616573286464,-0.5448998355865475,98.57139743107642,43.88135832490232,0.14191617813063062,4,-0.19000005722045898,-0.19499993324279785,-0.24750006198883057,-0.505000114440918,-0.2200002670288086,4,-0.011541660511287355,-1.3199908447615012,5.985000133514403,1.153850103987486,5.920000076293945,-1.374997019764919,5.7849998474121085,-0.011541660511287355
3693,2011-04-04,6.175000190734862,6.190000057220459,5.980000019073486,6.03000020980835,381414.0,0.018136872625985623,1.4000043596611453,2.6363715179941405,76.729537114677,44.0675198266884,-0.33981141967988204,-0.32790189203714704,-0.3166242549701268,-0.7001134419524719,11.429403336750738,0.21000003814697266,-0.10675132811161969,0.3260001182556147,0.028278904152592155,0.6237213323586372,0.17713951120410343,0.474860725307126,-0.6329039710998519,96.59093987842802,38.82955872701559,0.1488606070515111,4,-0.23000025749206454,-0.30500006675720126,-0.357500195503234,-0.5825002193450919,-0.27500009536742986,0,-0.030769239085294275,2.3846165132229844,6.065000057220459,-1.3199908447615012,5.985000133514403,1.153850103987486,5.920000076293945,-0.030769239085294275
3694,2011-04-05,6.135000228881836,6.235000133514403,6.079999923706055,6.179999828338622,296384.0,-0.006477726415789142,1.0000000000000115,-0.3103421060420166,85.91545890475359,49.73148470987443,-0.2667206352624367,-0.2922534688493812,-0.2618565995216722,-0.6458182810425406,11.80421097314136,0.15500020980834872,-0.06681198244126652,0.2792501449584961,-0.03834409619447143,0.5968443861114636,0.12045302438201233,0.43804726553497986,-0.5540297789916986,77.5281199871845,14.481189166315502,0.1587971205764838,4,-0.16750025749206543,-0.2625000476837158,-0.3175002336502075,-0.5425002574920654,-0.3250002861022949,1,-0.025264906931649733,1.4000043596611453,6.175000190734862,2.3846165132229844,6.065000057220459,-1.3199908447615012,5.985000133514403,-0.025264906931649733
3695,2011-04-06,6.0999999046325675,6.164999961853027,6.070000171661378,6.1599998474121085,121905.0,-0.0057050241146686664,1.7142730635348953,1.3333439298089718,79.99992935757768,55.61735616741347,-0.1976351802927896,-0.26368410418859245,-0.2112236662548197,-0.5966210740156486,12.165817398578206,0.0949997901916495,-0.036775034967709175,0.23974983692169083,-0.08938742613504402,0.5688870999784257,0.0751812053933234,0.40431846845005825,-0.4667070800524886,63.01366104870129,-2.9544009044428847,0.16456863152836756,4,-0.12249994277954013,-0.22749972343444735,-0.2662498950958243,-0.49499988555908114,-0.36999988555908114,2,-0.02622948359238475,1.0000000000000115,6.135000228881836,1.4000043596611453,6.175000190734862,2.3846165132229844,6.065000057220459,-0.02622948359238475
3696,2011-04-07,6.0,6.144999980926514,5.949999809265138,6.139999866485597,210187.0,-0.0163934272452404,1.6000006357824614,2.333333333333348,73.46933876732268,60.88867872639592,-0.06706358351351849,-0.16962438595601625,-0.0973979940966716,-0.48214312870384646,12.371744413846992,0.19500017166137606,-0.007870671110486782,0.1379999399185179,-0.19384341850178188,0.46984329833881766,-0.027921739291631553,0.30392161912866733,-0.3185705907051748,17.54390661364,-50.72175171303003,0.1659216792101497,4,-0.022500038146972656,-0.12749981880187988,-0.1575000286102295,-0.3624999523162842,-0.23000001907348633,3,-0.033333301544189564,1.7142730635348953,6.0999999046325675,1.0000000000000115,6.135000228881836,1.4000043596611453,6.175000190734862,-0.033333301544189564
3697,2011-04-08,5.989999771118164,6.059999942779541,5.96999979019165,6.0,50647.0,-0.001666704813639286,-2.5999923706345727,0.0714302744200458,68.46147751681403,64.6234520406564,-0.023475633994767264,-0.16409972032985376,-0.07324195055170968,-0.4595320008622341,12.71129699998349,0.09000015258789062,0.021603807805054664,0.12549972534179688,-0.20955565009987254,0.4605551007834663,-0.04202796237903783,0.2930274130626316,-0.26428470388577274,14.035058366474647,-52.29504589207413,0.1675276877208346,4,0.002500295639038086,-0.11749958992004395,-0.15374982357025146,-0.35249972343444824,-0.2649998664855966,4,-0.023372265748761833,1.6000006357824614,6.0,1.7142730635348953,6.0999999046325675,1.0000000000000115,6.135000228881836,-0.023372265748761833
3698,2011-04-11,6.130000114440918,6.179999828338622,6.010000228881836,6.050000190734862,280572.0,0.02337234535430044,-1.124997019764908,-7.999809269502283,74.52225275593044,69.22784663847273,-0.12487464428920969,-0.2968747167880803,-0.2053884743267762,-0.5856998978371664,14.025138448425611,0.1900000572204581,0.06214806334225109,0.25125005245208776,-0.10395004361256088,0.6064501485167364,0.07365000441976388,0.42885010048441163,-0.3635422419059653,63.15792996023023,-4.588354461543425,0.17760004803232424,4,-0.11750006675720215,-0.25749993324279785,-0.24500024318695068,-0.4550001621246338,-0.26999998092651456,0,-0.04649271108133757,-2.5999923706345727,5.989999771118164,1.6000006357824614,6.0,1.7142730635348953,6.0999999046325675,-0.04649271108133757
3699,2011-04-12,5.954999923706055,6.144999980926514,5.949999809265138,6.130000114440918,248655.0,-0.02854815456244475,-1.1081051823060415,-2.187504470352597,60.73295972006969,70.75152363924155,0.08579866574935657,-0.11144271522162974,-0.027468648545227126,-0.3981037100544018,13.427747068194911,0.19500017166137606,0.10224916285643548,0.06599986553192139,-0.28536738234245984,0.4173671134063026,-0.10968375840526967,0.24168348946911244,-0.15105867029274567,2.1739626201159377,-63.247158968603195,0.17568362393719075,4,0.09750008583068848,-0.08249974250793457,-0.04874992370605469,-0.2649998664855957,-0.07999992370605469,1,-0.00923590747997749,-1.124997019764908,6.130000114440918,-2.5999923706345727,5.989999771118164,1.6000006357824614,6.0,-0.00923590747997749
3700,2011-04-13,5.980000019073486,6.039999961853027,5.9650001525878915,5.9650001525878915,201469.0,0.0041981688812302576,-9.00006357885474,-0.08571342935460334,61.340175524925534,71.69707760746297,0.0784549864587083,-0.11434603516613073,-0.0496819889081177,-0.40983537674835,13.332761772164408,0.08500003814697266,0.13346029432156303,0.07324995994567907,-0.257208633738915,0.40370855363027314,-0.09197933689661841,0.23847925678797655,-0.14157405525208944,13.04356840021118,-50.80746003211364,0.16522929684229717,4,0.11249995231628418,-0.10749983787536621,-0.019999980926513672,-0.19000005722045898,-0.26999998092651367,2,-0.02842810631299708,-1.1081051823060415,5.954999923706055,-1.124997019764908,6.130000114440918,-2.5999923706345727,5.989999771118164,-0.02842810631299708
3701,2011-04-14,6.010000228881836,6.119999885559082,5.949999809265138,5.994999885559082,232585.0,0.005016757477033895,-2.238081397989157,1.0000317894268957,62.499976158187586,71.51901175780647,0.05852891805635707,-0.1259971764325556,-0.07519986618734897,-0.4233839127754013,13.298732078290513,0.17000007629394442,0.1709012705383186,0.08750016689300555,-0.23024684305598342,0.4052471768419945,-0.07137333808148938,0.24637367186750048,-0.1398483314849983,26.08713680042275,-37.6879739323918,0.1588735049744946,4,0.08249974250793457,-0.13750004768371582,-0.04125022888183594,-0.2200002670288086,-0.2650003433227539,3,-0.04658905143842962,-9.00006357885474,5.980000019073486,-1.1081051823060415,5.954999923706055,-1.124997019764908,6.130000114440918,-0.04658905143842962
3702,2011-04-15,5.9099998474121085,6.005000114440918,5.9099998474121085,5.9650001525878915,109668.0,-0.016638997946982204,-2.454535996670749,-3.666603089834183,55.188651660424306,69.12558004066727,0.1500049387012794,-0.006232907865949322,0.025634219400312297,-0.30918256028486635,13.391174927897811,0.10000038146972745,0.18682925728900823,-0.025250196456910068,-0.3172213070550969,0.26672091414127674,-0.17123575175600347,0.12073535884218334,-0.010660091125865634,0.0,-59.77939814727546,0.14598555529909352,4,0.16250014305114746,-0.03749966621398837,0.10500013828277677,-0.11999988555908114,-0.23000001907348633,4,-0.023688641302909375,-2.238081397989157,6.010000228881836,-9.00006357885474,5.980000019073486,-1.1081051823060415,5.954999923706055,-0.023688641302909375
3703,2011-04-18,5.855000019073486,6.03000020980835,5.8499999046325675,5.980000019073486,198725.0,-0.009306231769651507,-1.6666666666666448,2.2727146622276972,53.181820743335926,65.48850913384308,0.17303572105449572,0.06011891844699413,0.0752042112501794,-0.24043683506596114,13.344357268337397,0.18000030517578214,0.19167381744991285,-0.0855000257492069,-0.36703532868263977,0.19603527718422598,-0.22626767721592334,0.05526762571750954,0.3800001144409171,1.6949536094141904,-55.82554614813302,0.1407676514667165,4,0.1599998474121085,0.01750016212463379,0.1625000238418579,-0.06500005722045898,-0.15500020980834872,0,-0.022203264563181113,-2.454535996670749,5.9099998474121085,-2.238081397989157,6.010000228881836,-9.00006357885474,5.980000019073486,-0.022203264563181113
3704,2011-04-19,5.914999961853027,5.989999771118164,5.824999809265138,5.835000038146973,207689.0,0.010247641773541094,-2.2999866486105427,-0.6399993896484375,49.75609234158795,62.12808279873312,0.08777766355119976,0.014237955783490186,0.013744667423509327,-0.28672136214840727,13.630188560620693,0.16499996185302646,0.18078971088391427,-0.034000086784362615,-0.300549200636123,0.23254902706739777,-0.16727464371024325,0.09927447014151802,0.3123001670837393,30.50851841075853,-21.271980505852373,0.13327455692588025,4,0.08749985694885254,-0.04249978065490723,0.08000004291534424,-0.125,-0.14499998092651367,1,-0.009298364952380123,-1.6666666666666448,5.855000019073486,-2.454535996670749,5.9099998474121085,-2.238081397989157,6.010000228881836,-0.009298364952380123
3705,2011-04-20,5.960000038146973,5.994999885559082,5.9000000953674325,5.994999885559082,228301.0,0.007607789785994745,4.428583106266979,-0.43749850988245953,48.75621607285115,59.38218027712517,0.023278111830537185,-0.014991397738394419,-0.03173863439885416,-0.316048313323817,13.94393761121378,0.0949997901916495,0.14838075570503584,0.000499987602234242,-0.2490448707477908,0.2500448459522593,-0.12427244157277872,0.1252724167772472,0.25120807800292866,45.76277761613794,-1.1548768071280477,0.12477242917501273,4,0.04249978065490723,-0.04500007629394531,-0.08999991416931152,-0.1700000762939453,-0.23000001907348633,2,-0.014261751275659429,-2.2999866486105427,5.914999961853027,-1.6666666666666448,5.855000019073486,-2.454535996670749,5.9099998474121085,-0.014261751275659429
3706,2011-04-21,5.929999828338622,6.005000114440918,5.869999885559082,6.005000114440918,141769.0,-0.005033592217505767,2.5999923706345727,2.1428746594005705,42.9319387412721,56.54556485762052,0.04727616979122384,0.029932417862553073,-0.00225784702416032,-0.2703903114916839,14.148812209068462,0.13500022888183594,0.11044890574581867,-0.03800020217895561,-0.2698895195327493,0.1938891151748381,-0.15394486085585246,0.07794445649794124,0.2657599555358887,51.2194214232043,10.3880098918712,0.11594465867689664,4,0.07249999046325772,-0.014999866485594815,-0.059999704360961026,-0.13999986648559481,-0.17999982833862216,3,-0.03709945979092644,4.428583106266979,5.960000038146973,-2.2999866486105427,5.914999961853027,-1.6666666666666448,5.855000019073486,-0.03709945979092644
3707,2011-04-26,5.985000133514403,5.989999771118164,5.864999771118164,5.869999885559082,143387.0,0.009274925255974287,1.0000076294236353,-1.533330790211494,39.44446475413007,52.648032857420475,-0.009507757987474719,-0.007744227699959971,-0.052635855625619676,-0.31156927581528304,14.431149159436687,0.125,0.08066882355453231,0.005750107765196688,-0.20446980305777895,0.21597001858817233,-0.09935984764629069,0.11086006317668406,0.19592925137573225,78.04878616104916,42.44180796837357,0.10510995541148763,4,-2.3841857821338408e-07,-0.045000076293944424,-0.11500000953674228,-0.19500017166137606,-0.2049999237060538,1,-0.04010029116146285,2.5999923706345727,5.929999828338622,4.428583106266979,5.960000038146973,-2.2999866486105427,5.914999961853027,-0.04010029116146285
3708,2011-04-27,6.0900001525878915,6.0900001525878915,5.934999942779541,5.934999942779541,187346.0,0.01754386244463313,-1.0000000000000115,1.3478250052866796,47.668394806488585,51.196414533689236,-0.13497224085464232,-0.09476274904280668,-0.1550831493174618,-0.4037135367717317,15.400576196583337,0.1550002098083505,0.06334286921954568,0.09625012874603378,-0.10155043011319531,0.2940506876052629,-0.0026501506835812094,0.19515040817564877,0.07669204927724405,100.0,66.81670417699664,0.09890027942961463,4,-0.11750030517578214,-0.13250017166137873,-0.22750008106231778,-0.30000019073486417,-0.3099999427795419,2,-0.06732353267266233,1.0000076294236353,5.985000133514403,2.5999923706345727,5.929999828338622,4.428583106266979,5.960000038146973,-0.06732353267266233
3709,2011-04-28,6.070000171661378,6.119999885559082,6.019999980926514,6.0900001525878915,80945.0,-0.003284069035370152,1.5000149012642787,-0.1290319603518123,48.421069538793994,49.76095831300796,-0.10833673284239342,-0.05514374882833817,-0.1346444862888454,-0.3704444022052771,16.536076507630632,0.09999990463256836,0.052347445846804064,0.0620001316070562,-0.11212639818682923,0.23612666140094163,-0.025063133289886963,0.14906339650399936,0.08302433449975766,80.39227785943255,48.87629545841756,0.08706326489694274,4,-0.09750032424926847,-0.11250019073486506,-0.24250006675720304,-0.2800002098083505,-0.30000019073486417,3,-0.06095557692463294,-1.0000000000000115,6.0900001525878915,1.0000076294236353,5.985000133514403,2.5999923706345727,5.929999828338622,-0.06095557692463294
3710,2011-04-29,6.0999999046325675,6.114999771118164,6.0,6.0349998474121085,127355.0,0.004942295242633898,1.4210531599314908,-3.250005960470162,55.681802788083594,49.003383494107524,-0.13357078903971153,-0.07480206175722959,-0.1659433596812221,-0.3859876330455245,17.413572365304812,0.11499977111816406,0.021461292628602635,0.08299987316131485,-0.09058172563683264,0.25658147195946235,-0.003790926237758896,0.1697906725603886,0.03990361365272843,92.15687374479651,56.441513436573956,0.08679079939907376,4,-0.1275000572204581,-0.13249993324279696,-0.27249979972839267,-0.3099999427795401,-0.3449997901916495,4,-0.05409834899430732,1.5000149012642787,6.070000171661378,-1.0000000000000115,6.0900001525878915,1.0000076294236353,5.985000133514403,-0.05409834899430732
3711,2011-05-02,6.070000171661378,6.119999885559082,6.045000076293945,6.09499979019165,45577.0,-0.004917989088558339,1.0,-0.3846091772732138,54.44446151637224,48.920695700323954,-0.10523120542164399,-0.040167227043078846,-0.13810173199508835,-0.34163891723312734,17.751197635543043,0.07499980926513672,0.013099682543581181,0.04875013828277641,-0.12569272548216848,0.2231930020477213,-0.03847129359969603,0.13597157016524886,0.05730719826311148,80.39227785943255,40.202234012286056,0.08722143188247251,5,-0.09750032424926847,-0.10250020027160733,-0.2612500190734872,-0.2800002098083505,-0.37000036239624023,0,-0.056013203125632294,1.4210531599314908,6.0999999046325675,1.5000149012642787,6.070000171661378,-1.0000000000000115,6.0900001525878915,-0.056013203125632294
3712,2011-05-03,5.994999885559082,6.0349998474121085,5.954999923706055,6.0349998474121085,191585.0,-0.012355895219318902,3.0000000000001332,1.6000228885328664,41.91616356123267,47.668956013423596,-0.01889242292235238,0.030904418996108518,-0.0674650721251897,-0.2516619807486915,17.440261310593325,0.11500024795532315,-0.0001211888433712005,-0.022750139236450195,-0.1963037043854765,0.15080342591257612,-0.10952692181096335,0.06402664333806296,0.125,32.4324115337923,-4.651903648605732,0.08677678257451298,5,-0.022500038146972656,-0.017499923706054688,-0.1862497329711914,-0.2049999237060547,-0.434999942779541,1,-0.040867371181981915,1.0,6.070000171661378,1.4210531599314908,6.0999999046325675,1.5000149012642787,6.070000171661378,-0.040867371181981915
3713,2011-05-04,5.985000133514403,6.03000020980835,5.980000019073486,5.994999885559082,1829949.0,-0.001668015385415833,-4.0000238418806475,0.24999403952986587,52.23881977918892,47.94481461760148,0.012837066017612031,0.027341835014851767,-0.05752179280357783,-0.22643201295143367,16.409175209953208,0.05000019073486328,-0.018424302831250294,-0.023249888420106224,-0.18060562317720663,0.13410584633699418,-0.10192775579865643,0.05542797895844398,0.13499975204467862,18.181949541946693,-22.355035928176072,0.07867786737855016,5,0.007499694824219638,-0.007500171661376065,-0.20375001430511386,-0.19500017166137606,-0.309999942779541,2,-0.03425228389855983,3.0000000000001332,5.994999885559082,1.0,6.070000171661378,1.4210531599314908,6.0999999046325675,-0.03425228389855983
3714,2011-05-05,5.980000019073486,6.0250000953674325,5.954999923706055,6.0,121345.0,-0.0008354409907057603,-1.0000000000000253,2.000047684898015,50.0,48.08301283172913,0.03132078694272433,0.02122241147269399,-0.04957482145697689,-0.20699424724533877,14.999064978871319,0.07000017166137784,-0.020991385392547635,-0.02049999237060529,-0.1664236378250754,0.12542365308386483,-0.09346181509784035,0.05246183035662977,0.1281998634338377,15.151576452908708,-27.670834775187494,0.07296182272723505,5,0.012499809265136719,0.01250004768371582,-0.17750000953674316,-0.19000005722045898,-0.38000011444091797,3,-0.033444784051375964,-4.0000238418806475,5.985000133514403,3.0000000000001332,5.994999885559082,1.0,6.070000171661378,-0.033444784051375964
3715,2011-05-06,5.940000057220459,6.019999980926514,5.864999771118164,5.9650001525878915,141002.0,-0.0066889568102751484,1.2963036222029918,1.2500059604702063,44.69695929763366,48.279126226880415,0.07619848854131472,0.05124852459036244,-0.008482756853068096,-0.154798226798885,13.757001306460094,0.1550002098083496,-0.01726212339671651,-0.05249996185302752,-0.19289425030776552,0.08789432660171048,-0.12269710608039652,0.01769718237434148,0.15687182235717767,29.411863703171807,-14.88602436214283,0.07019714422736913,5,0.05249977111816406,0.07249999046325684,-0.14500010013580322,-0.15000009536743164,-0.47499990463256747,4,-0.028619541187932973,-1.0000000000000253,5.980000019073486,-4.0000238418806475,5.985000133514403,3.0000000000001332,5.994999885559082,-0.028619541187932973
3716,2011-05-09,5.800000190734862,5.925000190734862,5.800000190734862,5.9000000953674325,93767.0,-0.023569000864809397,-1.5000023841880203,3.99998092658636,42.142879525015566,48.578950090312134,0.21883107261511459,0.1849807144430109,0.1372913186444329,-0.0034522448461471456,13.704948354003744,0.1399998664855966,-0.01620328832178597,-0.18249983787536728,-0.3470567102115627,-0.01794296553917185,-0.264778274043465,-0.10022140170726956,0.28599680603027444,0.0,-47.839902871799005,0.08227843616809773,5,0.15999984741211026,0.2174999713897705,0.028749823570252353,-0.01000022888183505,-0.23000001907348544,0,-0.007758633588638375,1.2963036222029918,5.940000057220459,-1.0000000000000253,5.980000019073486,-4.0000238418806475,5.985000133514403,-0.007758633588638375
3717,2011-05-10,5.8499999046325675,5.880000114440918,5.815000057220459,5.8499999046325675,111372.0,0.008620640043698113,1.1666534212826187,-0.0,49.640279378670556,48.79804837611013,0.165021494529781,0.13065345740979595,0.08570638620912252,-0.042099089615239116,13.650082395316085,0.07999992370605558,-0.016036301844751577,-0.12550013065338206,-0.3003053568143885,0.04930509550762441,-0.21290274373388485,-0.03809751757287927,0.2188372837707533,21.739004239703863,-30.618601659449563,0.08740261308050319,5,0.11000013351440519,0.16750025749206543,0.008750081062317783,-0.05999994277954013,-0.2950000762939444,1,-0.025641042361153943,-1.5000023841880203,5.800000190734862,1.2963036222029918,5.940000057220459,-1.0000000000000253,5.980000019073486,-0.025641042361153943
3718,2011-05-11,5.84499979019165,5.90500020980835,5.815000057220459,5.8400001525878915,1807647.0,-0.000854720431184508,-2.272743035988313,100.0,44.53123544808174,48.36584458825321,0.14708063482383338,0.11932516725898168,0.0866126432677703,-0.03037023498890168,12.778993613891826,0.09000015258789062,-0.0067314819659358704,-0.11625022888183612,-0.2843629097413274,0.051862451977655155,-0.2003065693115813,-0.032193888452090924,0.20770717835156294,19.99983045782768,-33.670703555917854,0.08405634042974543,5,0.11500024795532227,0.1725003719329825,0.027500271797180176,-0.05499982833862305,-0.12999963760375888,2,-0.0487595992544535,1.1666534212826187,5.8499999046325675,-1.5000023841880203,5.800000190734862,1.2963036222029918,5.940000057220459,-0.0487595992544535
3719,2011-05-12,5.9000000953674325,5.914999961853027,5.804999828338622,5.8499999046325675,175478.0,0.009409804473915706,1.750005960470184,10.000762994756544,45.38462046335368,47.22171321883877,0.0731191124725008,0.06323524869002384,0.027589618078110334,-0.07937135992625688,12.408744768435076,0.11000013351440519,0.003558345196663204,-0.05849993228912265,-0.2288278756457185,0.1118280110674732,-0.143663903967421,0.02666403938917572,0.13754446650728003,45.45454545454608,-8.835552095826714,0.08516397167829812,5,0.05999994277954013,0.11750006675720037,0.007499933242796963,-0.11000013351440519,-0.24000024795532404,3,-0.03813557643994547,-2.272743035988313,5.84499979019165,1.1666534212826187,5.8499999046325675,-1.5000023841880203,5.800000190734862,-0.03813557643994547
3720,2011-05-13,5.809999942779541,5.914999961853027,5.809999942779541,5.914999961853027,79412.0,-0.015254262903920623,1.0,-2.099992370634498,41.54930428790762,45.78891797123159,0.13148362800959124,0.14740388224889767,0.11340544564018451,0.014967990543582665,12.018487215301663,0.10500001907348633,-0.005778101060910146,-0.14000008106231654,-0.3223532165751557,0.04235305445052262,-0.23117664881873612,-0.04882351330589696,0.21329195682678037,7.999801635742898,-44.75046619386987,0.09117656775641947,5,0.10750007629394442,0.18000006675720126,0.1100001335144043,-0.017499923706054688,-0.23999977111816406,4,-0.036144585234971105,1.750005960470184,5.9000000953674325,-2.272743035988313,5.84499979019165,1.1666534212826187,5.8499999046325675,-0.036144585234971105
3721,2011-05-16,5.730000019073486,5.84499979019165,5.625,5.84499979019165,189364.0,-0.013769350171074612,2.8260909226610056,1.0952357164590534,32.65304533653048,44.75968261293135,0.17677207823702457,0.21644878235171738,0.18868873101203754,0.10088186246217923,11.616149617823302,0.2199997901916504,-0.018122065457540693,-0.20599999427795446,-0.4105946565881169,-0.0014053319677920229,-0.3082973254330357,-0.10370266312287324,0.27989437800054784,36.20690789149158,-12.792070894802151,0.10229733115508138,5,0.09750008583068848,0.1724998950958252,0.1950000524520874,0.09500002861022949,-0.07000017166137784,0,-0.046247795044238815,1.0,5.809999942779541,1.750005960470184,5.9000000953674325,-2.272743035988313,5.84499979019165,-0.046247795044238815
3722,2011-05-17,5.769999980926514,5.795000076293945,5.6599998474121085,5.744999885559082,150287.0,0.006980796111671683,2.599992370634596,-0.217392566301229,26.119375898073415,41.8575221816963,0.11342758460447033,0.17436224988103355,0.14111589797590796,0.06533209772749426,11.552203383084578,0.13500022888183683,-0.04193449614892142,-0.15900003910064697,-0.3765123566093367,0.05851227840804274,-0.2677561978549914,-0.05024388034630256,0.20910286438159797,50.0,7.144460263698939,0.10875615875434474,5,0.05500006675720215,0.13249993324279785,0.15500009059906006,0.07249999046325684,-0.09499979019165128,1,-0.03466201211893627,2.8260909226610056,5.730000019073486,1.0,5.809999942779541,1.750005960470184,5.9000000953674325,-0.03466201211893627
3723,2011-05-18,5.7249999046325675,5.815000057220459,5.71999979019165,5.78000020980835,41428.0,-0.007798973386949681,-1.9230611226855248,-2.2000038146827494,25.179826005817972,39.09972507123163,0.1314963414792354,0.22042498380225073,0.17754167548002187,0.11360784916181554,11.920967212700658,0.0950002670288086,-0.06586050347199812,-0.19750010967254727,-0.43147050128794184,0.036470281942847294,-0.3144853054802441,-0.08051491386485043,0.22577471305089514,34.482730271270746,-3.4749333887216167,0.1169851958076971,5,0.09750008583068936,0.17750000953674405,0.20750021934509366,0.11750006675720304,-0.16499996185302646,2,-0.02969433696520818,2.599992370634596,5.769999980926514,2.8260909226610056,5.730000019073486,1.0,5.809999942779541,-0.02969433696520818
3724,2011-05-19,5.860000133514403,5.9000000953674325,5.6500000953674325,5.730000019073486,160088.0,0.02358082639837189,1.3809519484470805,-2.363625329449245,35.00001788138921,38.022287136093354,-0.024938510396457225,0.08547540595471492,0.038905254421137236,-0.01881530531216047,12.189356225287701,0.25,-0.06937928484702027,-0.05974988937378001,-0.29537846416731117,0.17587868541975116,-0.17756417677054603,0.05806439802298602,0.06471251475438233,81.03453945745758,47.870042562128155,0.11781428739676567,5,-0.08500003814697177,0.024999856948853427,0.08249998092651456,-0.0175001621246329,-0.28999996185302646,3,-0.024744023485124278,-1.9230611226855248,5.7249999046325675,2.599992370634596,5.769999980926514,2.8260909226610056,5.730000019073486,-0.024744023485124278
3725,2011-05-20,5.875,5.949999809265138,5.835000038146973,5.869999885559082,225969.0,0.0025597041201090853,-2.0666683620920088,0.03846238491728743,37.57961203086989,37.515257414521614,-0.05601929538802253,0.0672278499327934,0.02004613852219883,-0.03144405359956082,12.26007030633618,0.11499977111816495,-0.08317892211048505,-0.040500020980834606,-0.2761380888897449,0.19513804692807568,-0.15831905493528975,0.07731901297362054,-0.25,76.92312206744954,47.67821853048167,0.11781903395445509,5,-0.08750009536743164,-0.0025000572204589844,0.08750009536743164,-0.019999980926513672,-0.46000003814697266,4,-0.03659577065325814,1.3809519484470805,5.860000133514403,-1.9230611226855248,5.7249999046325675,2.599992370634596,5.769999980926514,-0.03659577065325814
3726,2011-05-23,5.710000038146973,5.835000038146973,5.6599998474121085,5.835000038146973,241769.0,-0.028085099889876952,1.8000030517578267,-24.99942780850658,33.71429443359382,35.74570353173531,0.10602079407315745,0.22651441623568846,0.1806406765355355,0.13515129931121095,13.038509270289811,0.2150001525878915,-0.10038988390442327,-0.19449999332428014,-0.4472095930937652,0.0582096064452049,-0.32085479320902266,-0.06814519343953762,-0.07850004196166971,19.999999999999705,-8.476463490710568,0.1263547998847424,5,0.0774998664855957,0.16249990463256836,0.27250003814697266,0.16250014305114746,-0.3249998092651367,0,-0.02451836524523543,-2.0666683620920088,5.875,1.3809519484470805,5.860000133514403,-1.9230611226855248,5.7249999046325675,-0.02451836524523543
3727,2011-05-24,5.744999885559082,5.800000190734862,5.664999961853027,5.735000133514403,235491.0,0.0061295704340254,1.24999701977678,-0.07999801635742898,36.66665430422322,34.871861182417696,0.06097224805631818,0.1819406417161673,0.1423572273742586,0.10196656208723098,13.90406533858506,0.13500022888183505,-0.1111310189164314,-0.14750013351440394,-0.4068211894685101,0.11182092243970221,-0.27716066149145746,-0.017839605537350423,-0.10712989311218202,31.66662693019863,1.8099862913705884,0.12966052797705307,5,0.04250001907348633,0.12750005722045898,0.23750019073486328,0.12750029563903809,-0.08500003814697354,1,-0.014795481260257981,1.8000030517578267,5.710000038146973,-2.0666683620920088,5.875,1.3809519484470805,5.860000133514403,-0.014795481260257981
3728,2011-05-25,5.679999828338622,5.78000020980835,5.554999828338623,5.739999771118164,344971.0,-0.011314196434337176,2.21427233372956,-6.000143054694134,34.37499068677465,33.64856898502003,0.11187001445800338,0.22624951824944972,0.20631328685961314,0.1677834993513807,14.291344610961943,0.22500038146972656,-0.11132213708273486,-0.19200017452240115,-0.4504042696587671,0.06640392061396483,-0.3212022220905837,-0.0627981269542186,0.26999998092651545,31.645571148332287,-0.0682216162882412,0.1292020475681828,5,0.07249999046325772,0.15750002861023038,0.2925002574920663,0.19250035285949796,0.22000026702881037,2,-0.0008802179145879219,1.24999701977678,5.744999885559082,1.8000030517578267,5.710000038146973,-2.0666683620920088,5.875,-0.0008802179145879219
3729,2011-05-26,5.699999809265138,5.730000019073486,5.6500000953674325,5.65500020980835,194591.0,0.003521123508971158,-1.9090972143953868,-0.7499940395298418,37.23403014117944,33.169094079828014,0.06762834843113996,0.18667995116572467,0.1885427804926474,0.14928384589212573,14.490906264240937,0.0799999237060538,-0.12190791946026636,-0.15350017547607298,-0.40510772249860594,0.09810737154645999,-0.279303948987339,-0.027696401964806938,0.24210000038146973,36.708857703334985,4.509573699065221,0.1258037735112663,5,0.052500009536742276,0.13750004768371493,0.2437502145767203,0.1725003719329825,0.25,3,-0.024561380907071606,2.21427233372956,5.679999828338622,1.24999701977678,5.744999885559082,1.8000030517578267,5.710000038146973,-0.024561380907071606
3730,2011-05-27,5.769999980926514,5.789999961853027,5.7150001525878915,5.71999979019165,149887.0,0.012280732281357842,-1.5000158947134627,1.1111252397452387,48.27585072920435,34.90496134568066,-0.009658174157249455,0.09559036738667093,0.1256611985745355,0.08320217449239387,14.678550091441151,0.09000015258788974,-0.1272428147568334,-0.06700000762939418,-0.29246805499198647,0.15846803973319812,-0.17973403131068988,0.04573401605190153,0.16435782909393382,76.78571124466326,38.839866183696934,0.11273402368129606,5,-0.01750016212463379,0.06749987602233887,0.16750001907348633,0.10250020027160645,0.14499998092651367,4,-0.03466201211893627,-1.9090972143953868,5.699999809265138,2.21427233372956,5.679999828338622,1.24999701977678,5.744999885559082,-0.03466201211893627
3731,2011-05-30,5.730000019073486,5.880000114440918,5.71999979019165,5.769999980926514,66837.0,-0.006932402423787232,-4.333306842565366,-0.7999961853172862,43.02326741896001,36.783171514668055,0.033907526329748805,0.11469269806898463,0.17020505700811128,0.12660847749894177,14.536880612738676,0.16000032424926758,-0.13933674202969293,-0.08999996185302717,-0.29149445427675413,0.1114945305706998,-0.19074720806489065,0.010747284358836318,0.19677063131332506,53.846165132230496,13.278123598058059,0.10074724621186368,5,0.022499799728393555,0.10749983787536621,0.22874987125396729,0.1425001621246338,0.2049999237060547,0,-0.05497383179265558,-1.5000158947134627,5.769999980926514,-1.9090972143953868,5.699999809265138,2.21427233372956,5.679999828338622,-0.05497383179265558
3732,2011-05-31,5.75,5.78000020980835,5.699999809265138,5.730000019073486,183011.0,0.0034903980558358416,-1.0000000000000222,-0.5,44.57144351880566,38.9377956827778,0.012038138952620514,0.07947137211538013,0.15636457510625945,0.10952702553399174,15.31864690564339,0.080000400543212,-0.1414477334201436,-0.05774998664855957,-0.24363276141085422,0.12813278811373507,-0.1506913740297069,0.03519140073258775,0.16933523394584782,60.0,16.134979145379845,0.09294138738114736,5,0.002499818801879883,0.08749985694885254,0.2087498903274536,0.12250018119812012,0.13500022888183594,1,-0.06347822106402856,-4.333306842565366,5.730000019073486,-1.5000158947134627,5.769999980926514,-1.9090972143953868,5.699999809265138,-0.06347822106402856
3733,2011-06-01,5.78000020980835,5.800000190734862,5.744999885559082,5.800000190734862,81774.0,0.005217427792756357,4.500035762821371,-0.9999999999999556,42.94118637031716,39.820147737103134,-0.010437421396395585,0.035126583730772154,0.12993686916776426,0.08384696464857022,16.07626766731124,0.05500030517578036,-0.12832379547535666,-0.01749978065490687,-0.18380648235426555,0.1488069210444518,-0.10065313150458621,0.06565357019477247,0.1320483160253536,56.521784200105564,12.326683925576738,0.08315335084967934,6,-0.027500391006469727,0.05749964714050293,0.18249976634979248,0.09249997138977051,0.169999599456788,2,-0.020761307619436953,-1.0000000000000222,5.75,-4.333306842565366,5.730000019073486,-1.5000158947134627,5.769999980926514,-0.020761307619436953
3734,2011-06-02,5.78000020980835,5.800000190734862,5.744999885559082,5.764999866485597,122541.0,0.0,1.0000000000000322,-0.7500178814104745,48.02633395154835,40.98089461717852,-0.02567925037851637,0.020421890633212314,0.13374422362323735,0.08142493132411133,17.11466383927165,0.05500030517578036,-0.11349438190261107,-0.007499790191650035,-0.14994098846622084,0.13494140808292077,-0.07872038932893588,0.06372080894563581,0.12490734207545184,44.444591616157055,-4.150145202042893,0.07122059913728555,6,-0.0625002384185791,0.05749964714050293,0.18499970436096191,0.09249997138977051,0.18999958038330078,3,0.020761225121661786,4.500035762821371,5.78000020980835,-1.0000000000000222,5.75,-4.333306842565366,5.730000019073486,0.020761225121661786
3735,2011-06-03,5.769999980926514,5.835000038146973,5.744999885559082,5.7849998474121085,100171.0,-0.001730143342359436,-1.7692330264460991,-0.9999682115836989,52.89854571689992,43.112478093101416,-0.03591661961925663,0.01795361813278884,0.14735290953351132,0.08900022464862367,17.662547475473207,0.09000015258789062,-0.09314261448863181,-0.00900001525878924,-0.13210038766092946,0.11410035714335098,-0.07055020145985935,0.05255017094228087,0.12790941648638388,38.88891832323117,-10.807127985419882,0.061550186201070084,6,-0.052500009536743164,0.06749987602233887,0.19499993324279785,0.10250020027160645,-0.125,4,0.03119581090704271,1.0000000000000322,5.78000020980835,4.500035762821371,5.78000020980835,-1.0000000000000222,5.75,0.03119581090704271
3736,2011-06-06,5.755000114440918,5.800000190734862,5.744999885559082,5.7750000953674325,67796.0,-0.0025996302487313327,-1.7499850990021848,1.3333439298090837,48.87219123380279,44.4686488630547,-0.015491281070191931,0.030998652079402333,0.16553894526582447,0.10313986458071778,17.725721367397366,0.05500030517578036,-0.0894884013146271,-0.021749877929687855,-0.14487909445114688,0.10137933859177117,-0.08331448619041737,0.03981473033104166,0.13605109159049444,40.740897723900765,-8.548360787654197,0.061564608260729674,6,-0.03750014305114746,0.08249974250793457,0.21499979496002197,0.11750006675720215,-0.13000011444091797,0,0.027801884314584857,-1.7692330264460991,5.769999980926514,1.0000000000000322,5.78000020980835,4.500035762821371,5.78000020980835,0.027801884314584857
3737,2011-06-07,5.699999809265138,5.7750000953674325,5.664999961853027,5.7750000953674325,71231.0,-0.009556959875251625,1.9333257039679295,3.750017881410319,48.148142915372574,45.99899911067669,0.036268498412536765,0.07819419497676083,0.22315200324461326,0.1571908910206643,18.02213973157818,0.11000013351440519,-0.09189771236714517,-0.06925017833709646,-0.1918654159455775,0.053365059271384574,-0.13055779714133742,-0.007942559532855498,0.18433036921241897,20.588136296828715,-29.311066053311656,0.06130761880424062,6,0.0650002956390372,0.0950000286102286,0.27000010013580233,0.1725003719329825,0.13000011444091708,1,0.04122809497860325,-1.7499850990021848,5.755000114440918,-1.7692330264460991,5.769999980926514,1.0000000000000322,5.78000020980835,0.04122809497860325
3738,2011-06-08,5.559999942779541,5.730000019073486,5.519999980926514,5.690000057220459,190099.0,-0.024561380907071606,1.0,1.733328247089715,27.941172345701318,44.96645935562357,0.1759604095802878,0.20632628707799494,0.3629021655416764,0.2961362720220748,18.93987800847453,0.21000003814697266,-0.0801904717123838,-0.1950000524520874,-0.3439614825431656,-0.046038622361009196,-0.26948076749762695,-0.12051933740654786,0.3177436286952373,12.69839828157002,-31.88835816482745,0.07448071504553924,6,0.1400001049041748,0.21500015258789062,0.41499996185302734,0.3125002384185791,0.25,2,0.05845328946888828,1.9333257039679295,5.699999809265138,-1.7499850990021848,5.755000114440918,-1.7692330264460991,5.769999980926514,0.05845328946888828
3739,2011-06-09,5.675000190734862,5.690000057220459,5.545000076293945,5.545000076293945,196767.0,0.020683498046554005,-1.2307669735539009,-0.9999999999999931,37.17951069214682,43.733532684839396,0.06374444540890956,0.07758305236502228,0.2494669578515918,0.1805798865412518,19.821432471354267,0.14499998092651367,-0.07094691683572751,-0.06874980926513796,-0.2050496746441519,0.06755005611387599,-0.13689974195464494,-0.0005998765756309865,0.18843363711798577,49.20640687371964,8.350182781793059,0.06814993268950707,6,0.024999856948853427,0.09749984741211026,0.3099997043609628,0.19749999046325772,0.0899996757507342,3,0.04845808093174098,1.0,5.559999942779541,1.9333257039679295,5.699999809265138,-1.7499850990021848,5.755000114440918,0.04845808093174098
3740,2011-06-10,5.599999904632568,5.695000171661378,5.585000038146973,5.625,114386.0,-0.013215909001155879,-3.0000173395871768,-0.1923082566115261,42.028987510340095,43.623057139437186,0.12526747138600758,0.1433959856876914,0.3208409153548262,0.25466209605236045,20.730700241796544,0.11000013351440519,-0.054525507803623974,-0.13325009346008265,-0.28001441393763216,0.013514227017466851,-0.2066322536988574,-0.0598679332213079,0.24969656934322604,28.571379914612244,-14.306561850265503,0.07338216023877481,6,0.0775001049041748,0.1700000762939453,0.39250004291534424,0.27250027656555176,-0.02500009536743164,4,0.06607140926073973,-1.2307669735539009,5.675000190734862,1.0,5.559999942779541,1.9333257039679295,5.699999809265138,0.06607140926073973
3741,2011-06-13,5.4650001525878915,5.554999828338623,5.425000190734863,5.449999809265137,121849.0,-0.024107098989948006,-3.000014672007277,-0.6000114440481769,32.27851845055872,42.25717657629863,0.24442810515568691,0.2714416344727839,0.4484753961306618,0.3938572848524027,20.606584874592077,0.17499971389770508,-0.04628824674790177,-0.2549998521804797,-0.4445977969687611,-0.06540190739219831,-0.34979882457462086,-0.16020087978633857,0.37150846166593166,11.428563643473073,-31.509810119481156,0.09479897239414091,6,0.16499996185302646,0.2224998474121085,0.5374997854232779,0.4075000286102286,0.11999988555908114,0,0.03293683866658004,-3.0000173395871768,5.599999904632568,-1.2307669735539009,5.675000190734862,1.0,5.559999942779541,0.03293683866658004
3742,2011-06-14,5.570000171661377,5.59499979019165,5.494999885559082,5.5,104907.0,0.01921317770206543,-1.4999850989134127,4.666571301417487,43.37352166274669,42.30521383101302,0.12427927080105405,0.15883334978408747,0.33459932801696546,0.2951429036331037,20.32024936508966,0.12999963760375888,-0.05435473741018271,-0.13999984264373744,-0.3393408698222258,0.0593411845347509,-0.23967035623298116,-0.04032932905449371,0.24181793718130873,47.54100411018228,3.0430452102484296,0.09967051358924396,6,0.059999942779541016,0.11749982833862305,0.41874992847442627,0.30250000953674316,0.07999992370605558,1,0.00987429562721509,-3.000014672007277,5.4650001525878915,-3.0000173395871768,5.599999904632568,-1.2307669735539009,5.675000190734862,0.00987429562721509
3743,2011-06-15,5.554999828338623,5.570000171661377,5.510000228881836,5.510000228881836,144871.0,-0.002693059759507954,-1.6666878596178911,0.6428498443471093,41.21213557413699,41.54808067796732,0.11622967760615754,0.1691153313635283,0.33682013647112186,0.31305236974155015,20.257151541774732,0.059999942779541016,-0.0550493497885185,-0.1465001821517946,-0.3573156784096154,0.0643153141060262,-0.251907930280705,-0.041092434022884206,0.23360920541759356,48.14801732861661,2.55470980617563,0.10540774812891043,6,0.07500028610229492,0.13250017166137695,0.4337502717971802,0.31750035285949707,0.035000324249268466,2,0.04950496919271341,-1.4999850989134127,5.570000171661377,-3.000014672007277,5.4650001525878915,-3.0000173395871768,5.599999904632568,0.04950496919271341
3744,2011-06-16,5.7150001525878915,5.744999885559082,5.4650001525878915,5.510000228881836,227031.0,0.028802939548806528,1.1132103990326414,4.555594409299487,46.99454947295248,40.8920810953065,-0.060301929922566444,-0.002429575035729492,0.1669255243892378,0.1580387994986081,20.529604922990885,0.2799997329711905,-0.055425182060210965,0.02075014114379936,-0.17666141883401476,0.21816170112161348,-0.0779556388451077,0.11945592113270642,0.05179235058704368,90.62507450587731,46.95419055410415,0.09870577998890695,6,-0.10249996185302823,-0.027500152587891513,0.2737499475479117,0.1575000286102286,-0.02500009536743253,3,0.0166228849790373,-1.6666878596178911,5.554999828338623,-1.4999850989134127,5.570000171661377,-3.000014672007277,5.4650001525878915,0.0166228849790373
3745,2011-06-17,5.6599998474121085,5.7150001525878915,5.635000228881836,5.7150001525878915,230783.0,-0.009623850167506554,1.9090719933415945,-0.2682942714390793,46.236556934506744,40.59923283982916,-0.025195653810414775,0.03756348740216087,0.2123167722911159,0.21823567891256346,21.32233493968212,0.07999992370605558,-0.058462702674590084,-0.023500156402588956,-0.20197619115163246,0.15497587834645454,-0.11273817377711115,0.06573786097193324,0.0862851170164225,73.4374627470612,29.77088780175235,0.08923801737452176,6,-0.059999704360961026,0.027500152587891513,0.32875025272369474,0.21250033378601163,0.07000017166137784,4,0.018551240619113507,1.1132103990326414,5.7150001525878915,-1.6666878596178911,5.554999828338623,-1.4999850989134127,5.570000171661377,0.018551240619113507
3746,2011-06-20,5.570000171661377,5.605000019073486,5.550000190734863,5.599999904632568,96007.0,-0.015901003211489795,1.7499940395298381,0.5454466638923392,41.00002145764142,39.804997122303476,0.04000948319241715,0.12283475086735329,0.2946872577628046,0.31248232401384524,21.10289417674347,0.1099996566772452,-0.07044337160508185,-0.10649983882904035,-0.2914635696135539,0.07846389195547321,-0.19898170422129713,-0.01401797343678357,0.17499971389770508,37.500042574786676,-3.931078013866262,0.09248186539225672,6,0.014999866485595703,0.11749982833862305,0.3837498426437369,0.30250000953674316,0.18499994277954102,0,0.0008976009783978611,1.9090719933415945,5.6599998474121085,1.1132103990326414,5.7150001525878915,-1.6666878596178911,5.554999828338623,0.0008976009783978611
3747,2011-06-21,5.6599998474121085,5.690000057220459,5.550000190734863,5.574999809265137,93354.0,0.016157930516524033,-1.0740832314897886,-2.833359824522334,44.33961033440196,41.62704578771466,-0.06287260990377064,0.02755324811495452,0.19826928504144714,0.2273759149801542,20.60873040748531,0.1399998664855957,-0.08533169435894727,-0.012250161170960006,-0.19447257314694344,0.16997225080502343,-0.10336136715895172,0.07886104481703171,0.06580005645752074,69.64281456806985,28.87631211261928,0.09111120598799188,6,-0.07499980926513583,0.027500152587891513,0.20500016212463468,0.21250033378601163,-0.04999971389770508,1,-0.013250850050716467,1.7499940395298381,5.570000171661377,1.9090719933415945,5.6599998474121085,1.1132103990326414,5.7150001525878915,-0.013250850050716467
3748,2011-06-22,5.675000190734862,5.730000019073486,5.619999885559082,5.630000114440918,192108.0,0.0026502374076233792,-2.3845916840282873,0.5294124246878071,45.11628381492347,42.50890946802317,-0.06687755016624664,0.012816234620513178,0.17237929864639678,0.21333411729774188,19.316479553848076,0.1100001335144043,-0.09668621760324125,0.003000164031981889,-0.17919119820590268,0.18519152626986646,-0.08809551708695995,0.09409584515092373,-0.2499999999999991,75.00008514957335,33.265463104001185,0.09109568111894209,6,-0.09000015258788974,0.012499809265137607,0.18874979019165128,0.19749999046325772,-0.045000076293944424,2,-0.004405303000384997,-1.0740832314897886,5.6599998474121085,1.7499940395298381,5.570000171661377,1.9090719933415945,5.6599998474121085,-0.004405303000384997
3749,2011-06-23,5.559999942779541,5.75,5.505000114440918,5.614999771118164,196724.0,-0.02026436019210598,-1.96970485132749,-1.2222163353537308,41.101702791757326,42.40587783262508,0.03363107241495733,0.12310175998668349,0.28057071209169493,0.32711704562780497,18.225300914151113,0.24499988555908203,-0.10728483759088014,-0.10500009059906024,-0.29331677353750685,0.08331659233938637,-0.1991584320682831,-0.010841749129837375,-0.12889975547790566,22.448920011989053,-18.834122283863564,0.09415834146922324,6,0.027500152587890625,0.12750005722045898,0.30250000953674316,0.3125002384185791,0.0950002670288086,3,0.005395721244082052,-2.3845916840282873,5.675000190734862,-1.0740832314897886,5.6599998474121085,1.7499940395298381,5.570000171661377,0.005395721244082052
3750,2011-06-24,5.570000171661377,5.670000076293945,5.525000095367432,5.625,148330.0,0.0017986023353870895,1.0,1.0,42.12767287149315,43.50022832384002,0.021152247675074953,0.10261070105441306,0.2629315177134073,0.31570577678182055,17.71080499432769,0.14499998092651367,-0.09027872109339707,-0.08499987125396746,-0.2710672391627522,0.10106749665481729,-0.17803355520836028,0.008033812700425358,-0.1261439918518068,26.530647992806568,-14.208732882350215,0.09303368395439256,6,0.03749990463256836,0.11749982833862305,0.2599998712539673,0.30250000953674316,0.15499973297119052,4,0.021543964427435336,-1.96970485132749,5.559999942779541,-2.3845916840282873,5.675000190734862,-1.0740832314897886,5.6599998474121085,0.021543964427435336
3751,2011-06-27,5.414999961853027,5.630000114440918,5.414999961853027,5.539999961853027,200550.0,-0.027827684924849327,-2.44000244140625,2.272734366194741,38.8235487712201,42.99467578033707,0.1880941678875594,0.24538280560718562,0.40736700272786663,0.4690179881509309,18.267666624734062,0.21500015258789062,-0.09188106740893254,-0.22425007820129395,-0.4352446410327868,-0.013255515369801074,-0.3297473596170404,-0.11875279678554751,0.33500003814697266,0.0,-41.50017955555416,0.10549728141574646,6,0.16750001907348633,0.2325000762939453,0.41499996185302734,0.4575002193450928,0.2049999237060547,0,0.05817175612918479,1.0,5.570000171661377,-1.96970485132749,5.559999942779541,-2.3845916840282873,5.675000190734862,0.05817175612918479
3752,2011-06-28,5.385000228881836,5.519999980926514,5.360000133514403,5.449999809265137,216052.0,-0.005540116931215144,-1.7826115801170672,0.5199966430664062,42.489291641852724,43.13658201008326,0.21131384592889813,0.25996410962714744,0.42945939405548295,0.49586076812602364,18.82066687792776,0.15999984741211026,-0.0950350599736769,-0.23599982261657715,-0.46868665645287777,-0.0033129887802765268,-0.35234323953472746,-0.11965640569842684,0.35829977035522464,6.410283057970183,-37.133102556439866,0.11634341691815027,6,0.1699998378753662,0.2349998950958252,0.44499969482421875,0.4874999523162842,0.07499980926513672,1,0.0687093537293888,-2.44000244140625,5.414999961853027,1.0,5.570000171661377,-1.96970485132749,5.559999942779541,0.0687093537293888
3753,2011-06-29,5.6599998474121085,5.679999828338622,5.394999980926514,5.394999980926514,227762.0,0.05106770786291581,-1.1509433283250345,-4.076947342165868,49.43394963450903,43.40762647247843,-0.05277505117209014,-0.025809872470095918,0.1513580013466287,0.21647700949727078,19.124981446802142,0.2949995994567862,-0.07029739935777002,0.04499981403350706,-0.17633582151794602,0.26633544958496014,-0.06566800374221948,0.1556676318092336,0.06796815719604599,76.92302989769988,32.68750869009448,0.11066781777572653,6,-0.10499978065490634,-0.039999723434447354,0.1700000762939462,0.21250033378601163,-0.7699999809265119,2,-0.008833871951527739,-1.7826115801170672,5.385000228881836,-2.44000244140625,5.414999961853027,1.0,5.570000171661377,-0.008833871951527739
3754,2011-06-30,5.9000000953674325,5.949999809265138,5.539999961853027,5.644999980926514,270028.0,0.04240287180662339,1.3098612737881539,0.9622650676119509,60.0671155974319,44.94435521280345,-0.2947717325744348,-0.27021304322846085,-0.0909534222229782,-0.02487974655865255,19.416310866547615,0.40999984741211026,-0.056429327844872645,0.2790000677108777,0.03363034435289869,0.5243697910688567,0.15631520603188775,0.40168492938986766,-0.5399999618530291,91.52546756333656,43.436888868762786,0.12268486167898962,6,-0.24500012397766202,-0.24500012397766202,-0.10500025749206632,-0.02749991416931241,-1.3320002555847177,3,-0.04576270789190551,-1.1509433283250345,5.6599998474121085,-1.7826115801170672,5.385000228881836,-2.44000244140625,5.414999961853027,-0.04576270789190551
3755,2011-07-01,5.949999809265138,6.014999866485597,5.800000190734862,5.894999980926514,220710.0,0.008474527642289953,1.32432153783897,0.21568550453088867,67.25976582385881,47.862104586827606,-0.3344834046157734,-0.3225747728176733,-0.144181671034592,-0.07571948909900073,20.188314103815312,0.2149996757507342,-0.03630735881383007,0.3199997901916509,0.04075275610002471,0.5992468242832771,0.18037627314583826,0.4596233072374636,-0.5781996822357192,90.0763230962542,35.80758846302627,0.13962351704581308,7,-0.2624998092651376,-0.2624998092651376,-0.1549999713897714,-0.07749962806701749,-1.911999702453615,4,-0.04957976620392901,1.3098612737881539,5.9000000953674325,-1.1509433283250345,5.6599998474121085,-1.7826115801170672,5.385000228881836,-0.04957976620392901
3756,2011-07-04,5.914999961853027,6.039999961853027,5.815000057220459,5.940000057220459,134631.0,-0.005882327484718508,1.0,-0.4545486071976553,62.921335472134665,49.92674071324235,-0.27423787301358526,-0.2898334498484232,-0.11191648082051753,-0.04161205334340501,21.046458128521046,0.22499990463256836,-0.03345324643827485,0.27699995040893555,-0.025522688923615533,0.5795225897414866,0.12573863074266,0.4282612700752111,-0.5174718452453622,81.61764241832236,25.403294406322303,0.15126131966627576,7,-0.21499991416931152,-0.21499991416931152,-0.12000012397766113,-0.04249978065490723,-1.4250001907348633,0,-0.03212173431036458,1.32432153783897,5.949999809265138,1.3098612737881539,5.9000000953674325,-1.1509433283250345,5.6599998474121085,-0.03212173431036458
3757,2011-07-05,5.934999942779541,5.9749999046325675,5.8499999046325675,5.925000190734862,97215.0,0.0033812309476750624,1.7777877855073319,-0.39998855595189425,64.17910713319837,52.044832193050674,-0.28063898664100684,-0.3070686863188392,-0.13624819562541646,-0.06016180064939913,21.292471371865503,0.125,-0.024494958056328286,0.28524992465972865,-0.04444642075759031,0.6149462700770476,0.12040175195106873,0.45009809736838857,-0.49892351545715385,83.72092679403518,25.39212285573656,0.16484817270865956,7,-0.2349998950958252,-0.2349998950958252,-0.1400001049041748,-0.039999961853027344,-1.5349998474121094,1,-0.05307498909139585,1.0,5.914999961853027,1.32432153783897,5.949999809265138,1.3098612737881539,5.9000000953674325,-0.05307498909139585
3758,2011-07-06,5.885000228881836,5.929999828338622,5.824999809265138,5.894999980926514,126607.0,-0.0084245517067838,1.625018626580293,-0.9999999999999112,56.91057477894903,53.801373524960866,-0.22095375705638887,-0.24398141147993435,-0.09463550994917647,-0.010664426890551582,20.501753439211623,0.11000013351440341,-0.0016967404248751095,0.21900019645690882,-0.12384542084932892,0.5618458137631466,0.047577387803790394,0.39042300511002725,-0.41268838948761033,69.00005340576172,14.146934262281974,0.17142280865311882,7,-0.18500018119812012,-0.18500018119812012,-0.09000039100646973,0.009999752044677734,-1.6249999999999991,2,-0.07221753172567236,1.7777877855073319,5.934999942779541,1.0,5.914999961853027,1.32432153783897,5.949999809265138,-0.07221753172567236
3759,2011-07-07,5.949999809265138,5.960000038146973,5.800000190734862,5.9000000953674325,208074.0,0.011044958004301053,3.571413001273975,-5.0000953697963855,61.693558000758394,55.975360761545886,-0.2512340050102351,-0.30284962466766085,-0.16679498229719858,-0.07675150588973167,19.728302144855697,0.15999984741211026,0.013940196021988704,0.27024979591369735,-0.09541425412764859,0.6359138459550433,0.08741777089302438,0.4530818209343703,-0.44362668252338366,62.499900658831145,9.584586442458601,0.18283202502067306,7,-0.2499997615814218,-0.2499997615814218,-0.1549999713897714,-0.054999828338623935,-1.673999786376954,3,-0.17815125659818432,1.625018626580293,5.885000228881836,1.7777877855073319,5.934999942779541,1.0,5.914999961853027,-0.17815125659818432
3760,2011-07-08,5.96999979019165,5.96999979019165,5.800000190734862,5.954999923706055,93622.0,0.0033613414399391583,21.666815017325355,0.2999990463202266,67.09401361065443,59.11652352148304,-0.2330329866774301,-0.309581271597251,-0.19483720414925365,-0.09877159260005897,18.990526585845956,0.169999599456788,0.029402082727847834,0.2717497825622557,-0.11382246350146641,0.6573220286259778,0.07896365953039464,0.4645359055941167,-0.4316090533432204,70.83323399216408,15.308370325865717,0.19278612303186124,7,-0.26999974250793457,-0.26999974250793457,-0.19249987602233887,-0.07499980926513672,-1.867999553680419,4,-0.23484087096825979,3.571413001273975,5.949999809265138,1.625018626580293,5.885000228881836,1.7777877855073319,5.934999942779541,-0.23484087096825979
3761,2011-07-11,5.644999980926514,5.860000133514403,5.644999980926514,5.8400001525878915,167412.0,-0.054438830935822136,-1.205127828925641,-13.000127157707405,49.46619663960292,59.89173518789973,0.14306851440325818,0.031194454199744648,0.11914515345002386,0.22205823161960137,16.887320406435517,0.3249998092651367,0.0537834593070885,-0.06225001811981201,-0.4330168959331342,0.30851685969351017,-0.2476334570264731,0.12313342078684908,-0.07651269057780752,0.0,-51.519133606464464,0.18538343890666126,7,0.07249999046325684,0.05500006675720215,0.13249993324279785,0.25,-1.5329999923706055,0,-0.28467668371032206,21.666815017325355,5.96999979019165,3.571413001273975,5.949999809265138,1.625018626580293,5.885000228881836,-0.28467668371032206
3762,2011-07-12,5.625,5.65500020980835,5.510000228881836,5.599999904632568,177857.0,-0.0035429550033817536,2.4117435865790786,-0.1282055044076826,48.226942199851095,59.75762325071551,0.22427785186071247,0.05852685488396503,0.13008597850412862,0.2370909087356532,15.28920207267565,0.14499998092651367,0.0772215062549515,-0.08499999046325701,-0.45228008354192095,0.2822801026154069,-0.268640037002589,0.09864005607607496,0.41499996185302734,24.999974084912342,-22.57619311864782,0.18364004653933208,7,0.15000009536743164,0.07500004768371582,0.15249991416931152,0.26999998092651367,-1.6670000553131104,1,-0.2017778184678819,-1.205127828925641,5.644999980926514,21.666815017325355,5.96999979019165,3.571413001273975,5.949999809265138,-0.2017778184678819
3763,2011-07-13,5.829999923706055,5.829999923706055,5.644999980926514,5.670000076293945,134041.0,0.036444430881076295,1.3125014901175405,6.39996948253829,59.00000794729354,59.63905573403346,0.05132586408389894,-0.1315595319497378,-0.08145539300228855,0.030500723028406007,13.511115285463019,0.2049999237060547,0.1265710852266988,0.10624992847442627,-0.2571675777700104,0.46966743471886296,-0.07545882464779208,0.2879586815966446,0.19940004348754847,69.56521739130434,18.0335750006519,0.1817087531222182,7,-0.05499982833862305,-0.12999987602233887,-0.04999995231628418,0.06500005722045898,-1.9499998092651367,2,-0.24528299263331566,2.4117435865790786,5.625,-1.205127828925641,5.644999980926514,21.666815017325355,5.96999979019165,-0.24528299263331566
3764,2011-07-14,5.809999942779541,5.889999866485597,5.7750000953674325,5.789999961853027,101311.0,-0.003430528505701913,-3.6000171662360847,0.125,57.947021122330646,58.604306322752564,0.06394081306757915,-0.10970196344772987,-0.0682029385901517,0.05029487416498313,13.497695093084372,0.11499977111816406,0.1756307817640259,0.08149995803833043,-0.28391389355932084,0.4469138096359817,-0.1012069677604952,0.26420688383715607,0.20901202964782684,65.21739130434783,10.088584956938561,0.18270692579882586,7,-0.034999847412109375,-0.1099998950958252,-0.07249987125396729,0.06750011444091797,-1.8339998722076416,3,-0.26678136474407166,1.3125014901175405,5.829999923706055,2.4117435865790786,5.625,-1.205127828925641,5.644999980926514,-0.26678136474407166
3765,2011-07-15,5.764999866485597,5.789999961853027,5.695000171661378,5.739999771118164,64991.0,-0.00774527998917951,1.5333180746024546,1.2500059604702063,62.500012772440435,58.557492689453206,0.08933327417014691,-0.059481884539008156,-0.029322897394315817,0.09410683488524985,13.312243891339554,0.11499977111816317,0.19657318908137178,0.031249880790711337,-0.3330355238940941,0.39553528547551675,-0.15089282155169137,0.21339258313311404,0.2438318710708609,67.10523178699923,4.796333339743896,0.18214270234240273,7,-0.022499799728394443,-0.06499981880188077,-0.028749823570252353,0.1125001907348624,-1.7669999599456796,4,-0.2582827195285128,-3.6000171662360847,5.809999942779541,1.3125014901175405,5.829999923706055,2.4117435865790786,5.625,-0.2582827195285128
3766,2011-07-18,5.574999809265137,5.815000057220459,5.574999809265137,5.710000038146973,119733.0,-0.032957512857027305,-2.5555532008081494,-5.3999885559516665,56.08973594811517,57.6586736688884,0.2525955008337277,0.13798658165876265,0.15673643024655526,0.2849154702261272,12.618320677874294,0.24000024795532227,0.17557225223646444,-0.15900015830993652,-0.5228189921781796,0.20481867555830657,-0.3409095752440576,0.02290925862418458,0.42385529811782874,17.10516904520793,-50.11512146612449,0.1819094169341214,7,0.16500020027160645,0.1250002384185791,0.1487501859664917,0.30250024795532227,-1.556999683380127,0,-0.26421517904017067,1.5333180746024546,5.764999866485597,-3.6000171662360847,5.809999942779541,1.3125014901175405,5.829999923706055,-0.26421517904017067
3767,2011-07-19,5.585000038146973,5.6500000953674325,5.550000190734863,5.630000114440918,128172.0,0.001793763089501077,1.3529378765609115,0.3333333333333333,47.1042525066187,56.56908230529615,0.20978815651363902,0.12867678771304902,0.14121853917959548,0.2717983919719824,12.686805677134593,0.09999990463256925,0.13727427392242042,-0.1452499389648434,-0.5137957001834286,0.22329582225374178,-0.3295228195741364,0.03902294164444964,0.4040779716659699,10.294082585469608,-53.39801350853452,0.18427288060929264,7,0.1549999713897705,0.11500000953674316,0.07375001907348633,0.24500012397766113,-1.4790000915527344,1,-0.26374217359536234,-2.5555532008081494,5.574999809265137,1.5333180746024546,5.764999866485597,-3.6000171662360847,5.809999942779541,-0.26374217359536234
3768,2011-07-20,5.6500000953674325,5.699999809265138,5.5900001525878915,5.679999828338622,87014.0,0.011638327086211708,2.1428610354222637,0.6666596024244085,38.83927507058902,54.02971753527733,0.12063365247405766,0.06504251807014061,0.07150355717123347,0.20283027394813669,12.983648849790441,0.11499977111816495,0.10926453556858817,-0.0789998769760123,-0.44850300007933175,0.29050324612730716,-0.263751438527672,0.10575168457564743,0.329496358826888,29.411764705882536,-29.488949861294284,0.1847515615516595,7,0.08999991416931064,0.04999995231628329,0.008749961853026456,0.18000006675720126,-1.4419999122619638,2,-0.2994690481629998,1.3529378765609115,5.585000038146973,-2.5555532008081494,5.574999809265137,1.5333180746024546,5.764999866485597,-0.2994690481629998
3769,2011-07-21,5.5900001525878915,5.695000171661378,5.53000020980835,5.695000171661378,191148.0,-0.010619458719785979,2.1428558453413187,3.500031789427044,34.07079982108047,50.360471558658,0.13879293892332,0.13429037720260073,0.12422106355162477,0.2582334695480881,12.6378742183697,0.16499996185302823,0.07358059631976399,-0.1404998302459708,-0.5073483117144759,0.22634865122253434,-0.32392407098022336,0.04292441048828177,0.38010637710017914,21.052622773085936,-32.50402346861631,0.1834242407342526,7,0.10999989509582431,0.10999989509582431,0.06874990463256747,0.24000000953674228,-1.3420000076293954,3,-0.3059033974006832,2.1428610354222637,5.6500000953674325,1.3529378765609115,5.585000038146973,-2.5555532008081494,5.574999809265137,-0.3059033974006832
3770,2011-07-22,5.690000057220459,5.690000057220459,5.619999885559082,5.644999980926514,57087.0,0.017889070107855343,2.1111134658585176,-0.4285720773293491,40.58577188813672,49.37375769738398,-0.005701359734151978,0.04610535871500332,0.02085199990384723,0.1546506630294191,12.273413496210257,0.09999990463256747,0.05469559007324509,-0.0464999198913576,-0.4061502312396472,0.313150391456932,-0.2263250755655024,0.1333252357827872,0.27090434645148687,56.140327394894996,5.879851933655075,0.17982515567414492,7,0.009999990463256836,0.009999990463256836,-0.039999961853027344,0.1400001049041748,-1.3720002174377441,4,-0.3012302230952597,2.1428558453413187,5.5900001525878915,2.1428610354222637,5.6500000953674325,1.3529378765609115,5.585000038146973,-0.3012302230952597
3771,2011-07-25,5.730000019073486,5.730000019073486,5.434999942779541,5.550000190734863,275935.0,0.007029870202245103,2.2777817514245524,3.999989403636672,41.56378358564511,48.633406740249974,-0.03618089245776002,0.03258505907872067,-0.019542751444914686,0.11150352788849904,11.555326411706195,0.2950000762939453,0.02219356001697559,-0.022249960899353383,-0.3486734454427891,0.30417352364408234,-0.1854617031710717,0.14096178137236492,0.22188630110265706,100.0,51.74251702582023,0.1632117422717179,7,-0.06750011444091797,-0.029999971389770508,-0.0862499475479126,0.10000014305114746,-1.2860002517700195,0,-0.30226877954070674,2.1111134658585176,5.690000057220459,2.1428558453413187,5.5900001525878915,2.1428610354222637,5.6500000953674325,-0.30226877954070674
3772,2011-07-26,5.755000114440918,5.769999980926514,5.614999771118164,5.670000076293945,167351.0,0.004363018374208272,1.6956611878659213,0.47222288449668465,44.537808391535535,47.02649567849909,-0.04559612524365875,0.03871039242876595,-0.04594478833403848,0.08187296949382716,10.398839497911203,0.1550002098083496,-0.02113470568717357,-0.01574985980987531,-0.2927311707087634,0.2612314510890128,-0.15424051525931937,0.12274079563956874,0.17621075063936154,95.52242842461561,47.82788867408291,0.13849065544944386,7,-0.09250020980834961,-0.05500006675720215,-0.11875009536743164,0.047499895095825195,-1.255000114440918,1,-0.3018244924439333,2.2777817514245524,5.730000019073486,2.1111134658585176,5.690000057220459,2.1428558453413187,5.5900001525878915,-0.3018244924439333
3773,2011-07-27,5.610000133514403,5.699999809265138,5.610000133514403,5.684999942779541,39102.0,-0.025195478374130498,-1.3999974568620126,-0.8823503012487622,36.61418579303082,44.65618064191022,0.07254381364829321,0.18948758566812085,0.09739014253571554,0.2211926350607012,10.531934112315383,0.14499998092651456,-0.019561243079514234,-0.1582498550415048,-0.440296321322287,0.12379661123927743,-0.2992730881818959,-0.01722662190111368,0.30136229467384634,52.23885695740893,6.152012182096335,0.14102323314039122,7,0.014999866485596591,0.08999991416931241,0.02624988555908292,0.19249987602233976,-1.2800002098083478,2,-0.2680927185607711,1.6956611878659213,5.755000114440918,2.2777817514245524,5.730000019073486,2.1111134658585176,5.690000057220459,-0.2680927185607711
3774,2011-07-28,5.630000114440918,5.679999828338622,5.53000020980835,5.625,156150.0,0.0035650589038374036,1.8571480472298225,-0.06666836209198451,36.614185793030906,41.77997764419805,0.027184460897383467,0.15623288631743382,0.07157105662591867,0.19732735849582816,10.897062171653975,0.14999961853027255,-0.013457827651769172,-0.1247498750686642,-0.40609006284850047,0.15659031271117207,-0.26541996895858233,0.01592021882125394,0.2623078143309838,58.208999837733046,14.622345674411967,0.14067009388991802,7,-0.005000114440917969,0.06999993324279785,0.006249904632568359,0.1724998950958252,-1.5339999198913574,3,-0.25257547112441925,-1.3999974568620126,5.610000133514403,1.6956611878659213,5.755000114440918,2.2777817514245524,5.730000019073486,-0.25257547112441925
3775,2011-07-29,5.65500020980835,5.7150001525878915,5.599999904632568,5.599999904632568,69877.0,0.004440514184592459,-3.1818039950062746,10.999809269502194,50.515475573654605,41.160615380369094,-0.016829833390368698,0.11383539237558082,0.040438817716351494,0.16840842543843682,10.856302885591454,0.11500024795532315,-0.04273949806780042,-0.08499979972839355,-0.3538960697840894,0.18389647032730227,-0.2194479347562419,0.049448335299454804,0.21901539952385818,65.67171402299637,15.887083839843463,0.13444813502784794,7,-0.052500247955322266,0.04499983787536621,-0.01750016212463379,0.14749979972839355,-1.6730000972747807,4,-0.24880636828438552,1.8571480472298225,5.630000114440918,-1.3999974568620126,5.610000133514403,1.6956611878659213,5.755000114440918,-0.24880636828438552
3776,2011-08-01,5.7249999046325675,5.885000228881836,5.6599998474121085,5.7249999046325675,267102.0,0.012378371746619266,-2.4615412830576378,0.0,54.901956201103694,42.02702690197854,-0.07075504997931592,0.030431784860749822,-0.029686793844726722,0.0955756758312667,10.287624887806432,0.23000001907348633,-0.0690510871317862,-0.005500102043153099,-0.26147902304462267,0.2504788189583165,-0.13348956254388789,0.12248935845758169,-0.28999996185302646,54.92948854852096,1.9267446930246166,0.1279894605007347,8,-0.064999818801879,-0.02499985694885165,-0.07749986648559481,0.060000181198121005,-1.5510001182556143,0,-0.24576420756117978,-3.1818039950062746,5.65500020980835,1.8571480472298225,5.630000114440918,-1.3999974568620126,5.610000133514403,-0.24576420756117978
3777,2011-08-02,5.619999885559082,5.800000190734862,5.619999885559082,5.7249999046325675,217834.0,-0.018340614990844162,-2.428576618634776,-100.0,38.586955394997354,41.99899138246836,0.04440104949791923,0.11660098792148421,0.0728362806468077,0.1975024886423249,9.766531645840887,0.18000030517578036,-0.10339319528509172,-0.09475011825561541,-0.33609439695264687,0.14659416044141604,-0.21542225760413114,0.025922021092900316,-0.17599993705749473,25.352019976117845,-24.500003489038292,0.12067213934851555,8,0.040000200271606445,0.08000016212463379,-0.004999876022338867,0.14750003814697266,-1.4179997444152832,1,-0.2092526943421149,-2.4615412830576378,5.7249999046325675,-3.1818039950062746,5.65500020980835,1.8571480472298225,5.630000114440918,-0.2092526943421149
3778,2011-08-03,5.460000038146973,5.619999885559082,5.414999961853027,5.550000190734863,154319.0,-0.02846972431854289,-1.2777730682829653,0.8571441546587054,33.49056964499472,41.93452136290327,0.19513567996477654,0.256267311869129,0.2305443687555453,0.3549844220801237,9.758643221820895,0.2049999237060547,-0.11885501501877549,-0.23349995613098162,-0.48629681106231715,0.0192968988003539,-0.35989838359664894,-0.1071015286653143,0.4250001907348633,9.574478878154986,-36.75039383326337,0.12639842746566757,8,0.19000005722045898,0.25749993324279785,0.12750005722045898,0.2799999713897705,-1.4380002021789542,2,-0.17582418158238322,-2.428576618634776,5.619999885559082,-2.4615412830576378,5.7249999046325675,-3.1818039950062746,5.65500020980835,-0.17582418158238322
3779,2011-08-04,4.889999866485597,5.400000095367432,4.852000236511231,5.389999866485597,341401.0,-0.10439563510604366,1.1076899094010235,5.555546136565931,22.397477005017464,39.91359970922336,0.7324204490744544,0.782924146033463,0.7909373203990606,0.9206434699945589,10.226412041489734,0.6079998016357413,-0.13369156614197486,-0.7505001306533803,-1.1678085470023127,-0.33319171430444783,-0.9591543388278465,-0.541845922478914,0.9856003570556631,3.6785702086174155,-38.36463581951612,0.20865420817446623,8,0.4785003662109366,0.5560002326965323,0.697500228881835,0.8500001430511466,-0.9259998798370366,3,-0.11451941882812533,-1.2777730682829653,5.460000038146973,-2.428576618634776,5.619999885559082,-2.4615412830576378,5.7249999046325675,-0.11451941882812533
3780,2011-08-05,4.567999839782715,4.849999904632568,4.501999855041504,4.849999904632568,1154952.0,-0.06584867801526151,1.4680848905219337,0.564000129699707,20.675597990452147,37.59269019864635,0.9817711206249333,1.0482486700363278,1.097133718565055,1.2383817801483357,10.921183202469997,0.3880000114440927,-0.15312743732262035,-1.0024001598358154,-1.612939399326443,-0.39186092034518794,-1.3076697795811292,-0.6971305400905017,1.2666563842773435,4.7722318800204935,-38.755533720365854,0.3052696197453135,8,0.6255002021789551,0.7030000686645508,1.0870001316070557,1.1720001697540283,-0.5399999618530265,4,-0.10332742158231023,1.1076899094010235,4.889999866485597,-1.2777730682829653,5.460000038146973,-2.428576618634776,5.619999885559082,-0.10332742158231023
3781,2011-08-08,4.0380001068115225,4.75,3.9560000896453857,4.602000236511231,777363.0,-0.11602446400182065,-1.181317943548519,2.000000000000006,15.422434756214017,34.357648683610634,1.3930103124707456,1.5301338682003767,1.6061348588252926,1.7598769050391425,13.088085052979348,0.7939999103546143,-0.17829492657537482,-1.452049899101258,-2.367894418029646,-0.5362053801728699,-1.909972158565452,-0.994127639637064,1.7166967351074227,4.446855350912907,-41.49669936514031,0.4579222594641941,8,0.8825000524520883,0.959999918937684,1.6494998931884775,1.7019999027252206,0.15199995040893644,0,-0.01386824982582091,1.4680848905219337,4.567999839782715,1.1076899094010235,4.889999866485597,-1.2777730682829653,5.460000038146973,-0.01386824982582091
3782,2011-08-09,4.489999771118164,4.489999771118164,3.75,4.026000022888184,841079.0,0.11193651618388611,2.189655916586337,-0.8226943998701354,27.896327862000646,33.388997802385056,0.8299812008594181,1.0421759107452884,1.1373111740975945,1.3025533335284951,14.960938017187015,0.7399997711181641,-0.21356451641851315,-0.9433002233505245,-1.9591370123314515,0.07253656563040245,-1.451218617840988,-0.43538182886006105,1.1208013306188969,39.57218269545098,-8.112953795032645,0.5079183944904635,8,0.3275003433227539,0.3725001811981201,1.2100002765655518,1.250000238418579,-0.07799959182739169,1,-0.07037861934289502,-1.181317943548519,4.0380001068115225,1.4680848905219337,4.567999839782715,1.1076899094010235,4.889999866485597,-0.07037861934289502
3783,2011-08-10,4.400000095367432,4.570000171661377,4.269999980926514,4.489999771118164,550538.0,-0.020044472235756783,1.3999969482480084,-0.19396492367518328,27.580999019195474,32.385310383070006,0.8161155654355623,1.074648375148632,1.208127006079387,1.3851348332152584,17.06469337817942,0.3000001907348633,-0.26127408482293824,-0.961799907684326,-2.0581799499331215,0.1345801345644695,-1.5099899288087242,-0.4136098865599278,1.024720896195923,39.39394289687515,-11.178363757558209,0.5481900211243979,8,0.41750001907348633,0.45999979972839355,1.2999999523162842,1.3399999141693115,0.07999992370605469,2,-0.044999988620931686,2.189655916586337,4.489999771118164,-1.181317943548519,4.0380001068115225,1.4680848905219337,4.567999839782715,-0.044999988620931686
3784,2011-08-11,4.260000228881837,4.48799991607666,4.165999889373778,4.400000095367432,780925.0,-0.03181815078435901,1.0379780262230722,1.5555596763853394,23.459531216121164,29.37909434334407,0.8284661541570202,1.1516161686521267,1.326920688814682,1.5169069580254115,19.00457767117928,0.32200002670288175,-0.3264390104123587,-1.0242997884750356,-2.203299211418673,0.15469963446860202,-1.613799499946854,-0.4348000770032172,0.9972486635251823,46.36366119069725,-3.3595681004785902,0.5894997114718186,8,0.5574998855590811,0.5999996662139884,1.439999818801879,1.4799997806549063,0.22599983215331942,3,-0.05586863383251239,1.3999969482480084,4.400000095367432,2.189655916586337,4.489999771118164,-1.181317943548519,4.0380001068115225,-0.05586863383251239
3785,2011-08-12,4.276000022888184,4.443999767303467,4.225999832153319,4.311999797821045,841352.0,0.0037558199874900833,-2.2058777124464584,0.2571414947496789,22.771521841742484,25.80904608119283,0.6663588092414408,1.0733772235153456,1.2897857910813322,1.492609093135803,21.54011777309681,0.21799993515014737,-0.3751726954136245,-0.9338500022888185,-2.1716263441181027,0.30392633954046566,-1.552738173203461,-0.314961831374176,0.8305239802781337,52.60000228881836,8.854898289336418,0.6188881709146422,8,0.49900007247924805,0.5839998722076416,1.4240000247955322,1.4639999866485596,0.21399974822998047,4,-0.07296539629784338,1.0379780262230722,4.260000228881837,1.3999969482480084,4.400000095367432,2.189655916586337,4.489999771118164,-0.07296539629784338
3786,2011-08-16,4.102000236511231,4.322000026702882,4.056000232696533,4.317999839782715,514692.0,-0.04069218555790033,1.374998403446841,6.0000264911188275,20.68107745301485,23.819504087639217,0.654782503903256,1.1925058043006365,1.4406763854691205,1.6570550895637979,24.073550489313018,0.26599979400634854,-0.43761733883498977,-1.034199810028075,-2.353125943886017,0.28472632382986696,-1.6936628769570463,-0.37473674309910354,0.8688713663384542,42.926849124684274,5.494477306718146,0.659463066928971,8,0.5829997062683097,0.7179996967315665,1.5979998111724845,1.6379997730255118,0.3839998245239249,1,-0.018040066873443283,-2.2058777124464584,4.276000022888184,1.0379780262230722,4.260000228881837,1.3999969482480084,4.400000095367432,-0.018040066873443283
3787,2011-08-17,4.111999988555908,4.170000076293944,4.0300002098083505,4.099999904632568,314067.0,0.0024377746143626755,1.187493480755192,-0.05555604612966485,22.09386734395119,22.553203831967714,0.45636964558264115,1.1241290999208902,1.408980273448325,1.6374627036779774,26.621191293716578,0.13999986648559393,-0.5332198619284947,-0.9505500555038449,-2.327198698918666,0.426098587910976,-1.6388743772112555,-0.2622257337964342,0.7367844540088084,15.185145285227975,-19.532664188459485,0.6883243217074104,8,0.4630000591278076,0.7079999446868896,1.596750020980835,1.628000020980835,0.026000022888183594,2,0.01896888834670052,1.374998403446841,4.102000236511231,-2.2058777124464584,4.276000022888184,1.0379780262230722,4.260000228881837,0.01896888834670052
3788,2011-08-18,3.9579999446868896,4.144000053405762,3.861999988555908,4.079999923706056,585106.0,-0.037451372640470715,1.2559983673111275,-10.16659381705483,20.333547639455674,22.323878346905296,0.41896350118462156,1.2067394962350395,1.5435604360837223,1.7802385393103508,29.68502299558845,0.2820000648498535,-0.6555790719391439,-1.0199500918388367,-2.4514606814625886,0.41156049778491566,-1.7357053866507126,-0.30419479702696073,0.7809060536213552,15.335458026518548,-15.732957583038228,0.7157552948118762,8,0.34200000762939453,0.8619999885559082,1.779500126838684,1.7820000648498535,0.15400004386901855,3,0.11470445703601384,1.187493480755192,4.111999988555908,1.374998403446841,4.102000236511231,-2.2058777124464584,4.276000022888184,0.11470445703601384
3789,2011-08-19,3.880000114440918,3.941999912261963,3.7100000381469727,3.900000095367432,950770.0,-0.01970688007479038,3.4615525691989566,0.1639342980819051,19.08740177371591,22.147412100601265,0.3784235581712867,1.2122126413697174,1.5971262554515526,1.8466861584458005,32.63689922872186,0.247999906539917,-0.7662127903737499,-1.0124499201774597,-2.493451777334313,0.46855193697939335,-1.7529508487558862,-0.2719489915990332,0.760015284036502,23.160781883299585,-3.384705852449816,0.7405009285784265,8,0.34999990463256836,0.9199998378753662,1.8574999570846558,1.8199999332427979,0.31399965286254883,4,0.15463914611740281,1.2559983673111275,3.9579999446868896,1.187493480755192,4.111999988555908,1.374998403446841,4.102000236511231,0.15463914611740281
3790,2011-08-22,3.9760000705718994,4.047999858856201,3.803999900817871,3.803999900817871,417505.0,0.024742256005014118,-1.8372060142413376,-8.600016689316263,19.813584040874034,22.6353175766746,0.21190097851397116,1.0342465554367415,1.4797218932522371,1.7374193772049784,35.54628347779113,0.24399995803833008,-0.866735534594822,-0.8307499647140499,-2.3157908523043673,0.6542909228762674,-1.5732704085092086,-0.08822952091889125,0.552413484665867,43.46405839852829,19.661752060196342,0.7425204437951587,8,0.1640000343322754,0.8215000629425049,1.7615000009536743,1.7239999771118164,0.4339997768402091,0,0.1282696130309422,3.4615525691989566,3.880000114440918,1.2559983673111275,3.9579999446868896,1.187493480755192,4.111999988555908,0.1282696130309422
3791,2011-08-23,3.997999906539917,4.151999950408936,3.901999950408936,3.936000108718872,512691.0,0.005533157841431713,-2.8461504603308843,0.360463585063368,21.179794934457277,21.889036140280894,0.20521048973250622,0.923167859854142,1.4404840901013438,1.701108091090628,37.457026101076195,0.25000000000000044,-0.9008760047339015,-0.7221501231193539,-2.182293634329537,0.7379933880908291,-1.452221878724445,0.007921632485737629,0.43220402664695445,62.60866184992082,37.39123561868378,0.7300717556050914,8,0.1420001983642578,0.7995002269744873,1.723250150680542,1.7020001411437988,0.4760000705718994,1,0.1230614997697812,-1.8372060142413376,3.9760000705718994,3.4615525691989566,3.880000114440918,1.2559983673111275,3.9579999446868896,0.1230614997697812
3792,2011-08-24,4.01800012588501,4.139999866485597,3.940000057220459,4.0300002098083505,485451.0,0.005002556231273658,-1.3809469746425251,-0.19355037185730112,23.036634276552505,21.38410672443167,0.12428611783395205,0.807778947389612,1.3997379159980596,1.6654900585509154,39.74482850286858,0.1999998092651376,-0.9070216431834357,-0.6152999043464664,-2.021925724467587,0.7913259157746539,-1.318612814407027,0.08801300571409376,0.32577933989707386,69.68329160108343,40.73203790132983,0.7033129100605603,8,0.08099985122680664,0.7795000076293945,1.7019999027252197,1.681999921798706,0.3280000686645508,2,0.11647583884708412,-2.8461504603308843,3.997999906539917,-1.8372060142413376,3.9760000705718994,3.4615525691989566,3.880000114440918,0.11647583884708412
3793,2011-08-25,4.105999946594238,4.294000148773193,4.019999980926514,4.099999904632568,383321.0,0.021901398196159994,-2.3012090415279483,-0.499999999999963,32.116773871736314,22.346022575055578,-0.010955427265574968,0.6338223609657003,1.2920705493744755,1.5604691956960153,41.8483331738715,0.2760000228881836,-0.8377831198619878,-0.4521000742912289,-1.7983880233170275,0.8941878747345697,-1.1252440488041282,0.22104390022167042,-0.3959999084472656,67.80819065644297,34.18703000225035,0.6731439745128992,8,-0.029000043869018555,0.691500186920166,1.6140000820159912,1.5940001010894775,0.15400028228759854,3,0.007793488861683073,-1.3809469746425251,4.01800012588501,-2.8461504603308843,3.997999906539917,-1.8372060142413376,3.9760000705718994,0.007793488861683073
3794,2011-08-26,4.208000183105469,4.239999771118163,4.0339999198913565,4.116000175476073,363472.0,0.02484175300485214,1.6410375541794073,15.333227370261612,40.87221139477412,24.357210303170206,-0.13534002631115882,0.44251517720035594,1.1660244385883143,1.4425069277966003,43.66290834232439,0.20599985122680664,-0.8229269889165609,-0.27899984121322596,-1.534038468729566,0.9760387863031141,-0.906519154971396,0.3485194725449441,-0.4863201427459716,82.44899547978065,43.31235636716961,0.6275193137581702,8,-0.192000150680542,0.5894999504089355,1.5119998455047607,1.491999864578247,0.09800004959106445,4,-0.022813733453479368,-2.3012090415279483,4.105999946594238,-1.3809469746425251,4.01800012588501,-2.8461504603308843,3.997999906539917,-0.022813733453479368
3795,2011-08-29,4.248000144958496,4.300000190734863,4.1459999084472665,4.25600004196167,288919.0,0.009505693943080429,2.2083327124528567,-0.08695539499735583,57.08502897062272,28.402093805126636,-0.20085109510781685,0.3074655754529836,1.103720727172842,1.3871743380695625,45.723920433974584,0.15400028228759677,-0.7996663929615568,-0.16864987611770665,-1.2996246158008997,0.9623248635654864,-0.7341372459593032,0.3968374937238899,-0.5148737024307248,86.93466975452483,41.6167837168825,0.5654873698415965,8,-0.24300003051757812,0.5494999885559082,1.4519999027252197,1.4519999027252197,-0.062000274658203125,0,-0.012711952874840837,1.6410375541794073,4.208000183105469,-2.3012090415279483,4.105999946594238,-1.3809469746425251,4.01800012588501,-0.012711952874840837
3796,2011-08-30,4.317999839782715,4.323999881744385,4.179999828338623,4.2659997940063485,584462.0,0.016478270347352497,3.499992549434502,-6.500089408118146,42.18181045783364,30.634087484446912,-0.26483982701101283,0.13349676959727663,1.0146722328016082,1.3036901136648842,48.99286157154048,0.14400005340576172,-0.7490360967000278,-0.02830017805099505,-0.9769516669273637,0.9203513108253736,-0.5026259224891794,0.44602556638718927,-0.5621984473266597,98.4374883584625,50.228516574452044,0.4743257444381842,8,-0.30099987983703613,0.47950029373168945,1.382000207901001,1.382000207901001,0.1119999885559082,1,0.02130616281681541,2.2083327124528567,4.248000144958496,1.6410375541794073,4.208000183105469,-2.3012090415279483,4.105999946594238,0.02130616281681541
3797,2011-08-31,4.443999767303467,4.48199987411499,4.320000171661377,4.349999904632568,687101.0,0.02918016030475168,-1.1039014119395592,1.807688075413595,51.93660745092476,34.14553857461014,-0.37860764510502865,-0.08972362888476582,0.8677934884725316,1.1649611175296375,51.927291576389564,0.1640000343322754,-0.6935100320703791,0.15649975538253802,-0.5823184188155901,0.8953179295806661,-0.21290933171652604,0.5259088424816021,-0.6541064654901119,91.77486675391482,40.69725214766912,0.369409087099064,8,-0.34799981117248535,0.3535003662109375,1.2372502088546753,1.256000280380249,0.21800041198730558,2,0.00675072263258758,3.499992549434502,4.317999839782715,2.2083327124528567,4.248000144958496,1.6410375541794073,4.208000183105469,0.00675072263258758
3798,2011-09-01,4.5,4.5,4.349999904632568,4.464000225067139,344958.0,0.012601313147798221,7.333390730757514,0.38297688858226975,61.40684307239317,38.847698718907616,-0.39072928745837565,-0.23329333049147216,0.7906511107063707,1.0941928205181481,53.967175035571444,0.15000009536743164,-0.6082721094067001,0.2604999899864193,-0.24569704441346207,0.7666970243863007,0.007401472786479069,0.51359850718636,-0.6547381724025141,100.0,46.329800566116035,0.25309851719994064,9,-0.34800004959106445,0.2975001335144043,1.181249976158142,1.2000000476837158,0.26399993896484375,3,-0.034222178988986496,-1.1039014119395592,4.443999767303467,3.499992549434502,4.317999839782715,2.2083327124528567,4.248000144958496,-0.034222178988986496
3799,2011-09-02,4.329999923706056,4.4780001640319815,4.260000228881837,4.4780001640319815,200211.0,-0.03777779473198761,1.9459402859085297,-4.111143489145214,52.23880301949581,42.45050082764337,-0.1678333754509449,-0.11320207641171276,0.940805089879607,1.2510806161129908,54.350118656684955,0.23999977111816317,-0.5335931804888094,0.11849991083145195,-0.2884084593221292,0.5254082809850331,-0.08495427424533819,0.3219540959082421,-0.4192642788683183,51.97739199775873,-1.7526599401477583,0.2034541850767905,9,-0.1289999485015878,0.4675002098083487,1.3325001001358023,1.3700001239776602,0.3619999885559073,4,-0.016166211560647348,7.333390730757514,4.5,-1.1039014119395592,4.443999767303467,3.499992549434502,4.317999839782715,-0.016166211560647348
3800,2011-09-05,4.0960001945495605,4.269999980926514,4.041999816894531,4.269999980926514,291042.0,-0.054041508840539265,1.6206947580733564,1.1756723231919826,49.76303139028988,45.626415989402545,0.09496505315308568,0.08814267358467287,1.1515080544979526,1.4700750688565902,54.20530818384128,0.2880001068115243,-0.4380730337281351,-0.09189983606338537,-0.4651042815924349,0.2813046094656637,-0.2785020588279101,0.0947023867011394,-0.12633811419559704,11.790470756775665,-41.51718279615878,0.1866022227645246,9,0.12399983406066895,0.7014999389648438,1.5664998292922974,1.6039998531341553,0.5079998970031729,0,0.05126953812805346,1.9459402859085297,4.329999923706056,7.333390730757514,4.5,-1.1039014119395592,4.443999767303467,0.05126953812805346
3801,2011-09-06,3.982000112533569,4.133999824523927,3.9440000057220463,4.133999824523927,181290.0,-0.027832049951484028,1.50000235281936,0.8735626356521243,45.255477755279784,48.09517637592779,0.2307195100807058,0.20841796368328724,1.2454032367791226,1.5677756152026618,53.30430405838781,0.18999981880188033,-0.3277021333304724,-0.20309991836547914,-0.5818389315225141,0.17563909479155537,-0.39246942494399617,-0.013730411786962105,0.5179998874664311,6.834551655143663,-49.17638510552677,0.18936950657851725,9,0.23999989032745406,0.8155000209808354,1.6692498922348027,1.717999935150147,0.7079999446868901,1,0.051230475138517306,1.6206947580733564,4.0960001945495605,1.9459402859085297,4.329999923706056,7.333390730757514,4.5,0.051230475138517306
3802,2011-09-07,4.173999786376953,4.177999973297118,4.047999858856201,4.047999858856201,213288.0,0.04821689312339661,-1.063495067003214,-0.828948462275671,57.67045286176101,50.93447404148609,0.07059982615094107,-0.008927173308681091,1.0360823257304537,1.3620241192840545,52.027322585427235,0.19599986076354936,-0.21564824041132713,0.004699754714965643,-0.3457952200185819,0.35519472944851316,-0.17054773265180856,0.1799472420817394,0.31488021373748776,41.36686744998887,-18.971770562853983,0.17524748736677379,9,0.048000216484069824,0.5810003280639648,1.506000280380249,1.5260002613067627,0.5940003395080566,2,0.06133206877422448,1.50000235281936,3.982000112533569,1.6206947580733564,4.0960001945495605,1.9459402859085297,4.329999923706056,0.06133206877422448
3803,2011-09-08,4.202000141143799,4.24399995803833,4.130000114440918,4.197999954223634,240078.0,0.006708278917079147,1.5909108150138986,0.03174753350160701,61.855672818030754,53.265969755181274,0.06442405123993566,-0.05536009701102973,0.9818635579339414,1.3211733423639904,50.952846708106826,0.11399984359741211,-0.10661695428519646,0.04260010719299334,-0.2912478044175062,0.3764480188034929,-0.12432384861225643,0.2095240629982431,0.2759822590827943,48.31461777807348,-16.03580342586531,0.16692395580524985,9,0.01999986171722412,0.4629998207092285,1.4779999256134033,1.497999906539917,0.5819997787475577,3,0.1094716855534803,-1.063495067003214,4.173999786376953,1.50000235281936,3.982000112533569,1.6206947580733564,4.0960001945495605,0.1094716855534803
3804,2011-09-09,4.0219998359680185,4.196000099182129,4.010000228881837,4.196000099182129,238776.0,-0.04283681559486663,1.1379263095874166,-43.498033138643365,51.59499863347482,52.65596638438706,0.24056337068395184,0.11161832540772121,1.1252761548695949,1.4861880443596762,49.79707887347857,0.191999912261962,-0.00924803442315092,-0.12550017833709592,-0.4612114387493378,0.2102110820751455,-0.2933558085432164,0.04235545186902501,0.44530291636848407,23.92633011614513,-41.28706035764835,0.16785563020612074,9,0.20000016689300448,0.5330002307891837,1.6617501974105826,1.6780002117156974,0.6620001792907706,4,0.18448536381360636,1.5909108150138986,4.202000141143799,-1.063495067003214,4.173999786376953,1.50000235281936,3.982000112533569,0.18448536381360636
3805,2011-09-12,3.96399998664856,4.0,3.839999914169312,4.0,218151.0,-0.014420649349802583,7.888890360607943,0.20689631547936985,48.84979986069131,53.396854095815684,0.2838959394597418,0.15288387931096947,1.143648086515777,1.5279943644907763,48.721327825086455,0.1819999217987065,0.043025168544583714,-0.16790002584457353,-0.5074438517297177,0.17164380004057067,-0.33767193878714563,0.0018718870979985702,0.4928367107556535,30.693083914478592,-33.410178450950866,0.1697719129425721,9,0.20599997043609575,0.3159999847412105,1.443250179290771,1.482000112533569,0.8219997882843013,0,0.18365285773598217,1.1379263095874166,4.0219998359680185,1.5909108150138986,4.202000141143799,-1.063495067003214,4.173999786376953,0.18365285773598217
3806,2011-09-13,4.027999877929688,4.081999778747559,3.849999904632568,3.996000051498413,291483.0,0.016145280397752648,2.3142927208911495,-0.8888837378721506,50.32850700139263,53.21817626808989,0.1949327658060218,0.08754425195109139,1.0410752423913747,1.4484877181719753,47.21405433951553,0.23199987411499068,0.06442069393813021,-0.10020011663436801,-0.4427155745304745,0.24231534126173804,-0.2714578455824208,0.07105761231368524,0.4041633481451292,46.53463944210075,-16.166202426508754,0.1712577289480531,9,0.14200007915496737,0.20200014114379794,1.2042500972747794,1.2430000305175772,0.75,1,0.14299906431950982,7.888890360607943,3.96399998664856,1.1379263095874166,4.0219998359680185,1.5909108150138986,4.202000141143799,0.14299906431950982
3807,2011-09-14,4.190000057220459,4.199999809265137,3.982000112533569,3.982000112533569,305389.0,0.04021851643501928,-1.0961514875374632,6.5000335277943755,52.631582092316975,52.24314727030365,-0.007695562815547952,-0.07200444513720772,0.840944517959219,1.2708871812907212,45.377154370486444,0.21799969673156783,0.05136491668591514,0.05790005922317487,-0.28561354788601356,0.40141366633236286,-0.1138567443314189,0.2296568627777691,0.21847663637813852,86.63368936777182,23.56356406510841,0.17175680355459408,9,-0.03100001811981201,-0.04999995231628418,0.7692500352859497,0.8079999685287476,0.4699997901916495,2,0.1193317406137906,2.3142927208911495,4.027999877929688,7.888890360607943,3.96399998664856,1.1379263095874166,4.0219998359680185,0.1193317406137906
3808,2011-09-15,4.412000179290772,4.4679999351501465,4.191999912261963,4.191999912261963,492264.0,0.052983321966249,-1.5090880717162216,1.057693872755514,55.94405555541665,52.654841996517085,-0.27210604739370226,-0.2722041253886598,0.5842192291537911,1.0327426926778474,42.80650200142215,0.2779998779296875,0.061769071150447274,0.25720016956329417,-0.09768604320235763,0.612086382328946,0.07975706318046871,0.43464327594612007,-0.5720002651214604,91.08284172157963,29.20557620607586,0.17744310638282584,9,-0.25800025463104337,-0.27200007438659757,0.4279998540878287,0.4829998016357413,0.2699999809265128,3,0.08068901453477828,-1.0961514875374632,4.190000057220459,2.3142927208911495,4.027999877929688,7.888890360607943,3.96399998664856,0.08068901453477828
3809,2011-09-16,4.480000019073486,4.480000019073486,4.375999927520752,4.412000179290772,264671.0,0.015412474392429543,2.058833429168478,0.30908980566741423,56.65137269773637,53.42021325290003,-0.3537962107806685,-0.30878003860814474,0.4794729776574709,0.949149343975737,39.90929696542431,0.10400009155273438,0.050388757895626135,0.29520001411438024,-0.06329835508226811,0.6536983833110286,0.11595082951605562,0.47444919871270486,-0.6274401044845579,100.0,39.58658414044339,0.1792491845983242,9,-0.3200000524520874,-0.375,0.35874998569488525,0.41499996185302734,0.3039999008178702,4,0.06785712042937453,-1.5090880717162216,4.412000179290772,-1.0961514875374632,4.190000057220459,2.3142927208911495,4.027999877929688,0.06785712042937453
3810,2011-09-19,4.486000061035156,4.492000102996826,4.25600004196167,4.423999786376953,339839.0,0.0013392950750279464,5.378349120433017,0.9117708932303108,55.00000567663181,54.5029385774947,-0.3337548709524363,-0.28945355548987806,0.43539385578003476,0.926953364465616,37.56934684724911,0.23600006103515625,0.02078377171643897,0.2757000565528873,-0.09268023752850407,0.6440803506342792,0.09150990951219118,0.45989020359358346,-0.6083425422668456,99.06541431342897,41.66642627158912,0.1841901470406959,9,-0.3200000524520874,-0.3810000419616699,0.35274994373321533,0.4089999198913574,0.3039999008178711,0,0.044137305289724704,2.058833429168478,4.480000019073486,-1.5090880717162216,4.412000179290772,-1.0961514875374632,4.190000057220459,0.044137305289724704
3811,2011-09-20,4.489999771118164,4.495999813079834,4.400000095367432,4.429999828338623,169603.0,0.0008915983122133042,1.666657836352197,0.9677367255275949,51.476251643909784,53.81469399773345,-0.288450430634672,-0.2684684927451082,0.4030537528318785,0.9070955607943567,35.64575859783597,0.09599971771240234,0.013872543483186561,0.2550997734069824,-0.11924924179088592,0.6294487886048508,0.06792526580804825,0.4422742810059166,-0.5754816972961425,98.83267598107679,43.89079798662648,0.18717450759893428,9,-0.3219999074935913,-0.38499975204467773,0.32750022411346436,0.4050002098083496,0.2820000648498544,1,0.06592428037941378,5.378349120433017,4.486000061035156,2.058833429168478,4.480000019073486,-1.5090880717162216,4.412000179290772,0.06592428037941378
3812,2011-09-21,4.486000061035156,4.559999942779541,4.440000057220459,4.498000144958496,187631.0,-0.0008908040728055067,-1.3076880754135642,-0.20000158945870983,49.53519445526247,52.445751957425855,-0.26321959562474984,-0.23991000568312693,0.37872703336828195,0.8962504653943357,33.51290377004462,0.11999988555908203,0.028738279450160498,0.22770006656646746,-0.14806753239561754,0.6034676655285525,0.03981626708542496,0.41558386604750996,-0.5249634480725098,79.8913381500793,29.382930585810705,0.1878837994810426,9,-0.28600013256073,-0.3510000705718994,0.2664998769760132,0.4089999198913574,0.43400001525878906,2,0.06509135374981523,1.666657836352197,4.489999771118164,5.378349120433017,4.486000061035156,2.058833429168478,4.480000019073486,0.06509135374981523
3813,2011-09-22,4.138000011444092,4.400000095367432,4.081999778747559,4.400000095367432,224967.0,-0.07757468677135115,1.427482555409552,21.833187634109514,44.299288453430336,51.63511749297648,0.08353155419735714,0.1165878484823093,0.6871640614517265,1.227391066321756,32.45523590267935,0.40400028228759766,0.053577529403126434,-0.1218999862670902,-0.49520152972883036,0.25140155719464996,-0.30855075799795983,0.06475078546377944,-0.11706706549975632,11.715525832494546,-37.012247045986896,0.18665077173087002,9,0.06199991703033447,-0.003000020980834961,0.559499979019165,0.7569999694824219,0.7220001220703116,3,0.12614785754576352,-1.3076880754135642,4.486000061035156,1.666657836352197,4.489999771118164,5.378349120433017,4.486000061035156,0.12614785754576352
3814,2011-09-23,4.111999988555908,4.203999996185304,4.052000045776366,4.171999931335448,328920.0,-0.006283234126698289,1.4516106703788096,0.2290073418338899,50.54199850358403,51.823139564409004,0.13817080484814248,0.14232404424852163,0.6731279943025248,1.236289128799812,31.368485032148396,0.15199995040893732,0.04301927087113988,-0.14309999942779505,-0.5216433908782072,0.2354433920226171,-0.33237169515300113,0.046171696297411025,0.4479999542236328,11.81101475285672,-39.871076496139494,0.18927169572520613,9,0.09299993515014648,0.023000001907348633,0.4479999542236328,0.7829999923706055,0.5419998168945321,4,0.13861871917503454,1.427482555409552,4.138000011444092,-1.3076880754135642,4.486000061035156,1.666657836352197,4.489999771118164,0.13861871917503454
3815,2011-09-26,4.193999767303467,4.2659997940063485,4.064000129699707,4.0980000495910645,453499.0,0.019941580490216992,-1.4634171871183947,-1.599996821082604,57.340710662614,52.60227330454471,0.10306598747940487,0.05910142426171383,0.5526702215723063,1.138129277215219,30.43640249091814,0.2019996643066415,0.02528670830825952,-0.058400201797485174,-0.4379258748513095,0.3211254712563396,-0.2481630383243978,0.13136263472942744,0.3558401775360105,27.952706755413594,-28.187718089685866,0.18976283652691237,9,0.07700026035308838,-0.011999845504760742,0.32100021839141846,0.6810002326965332,0.3020000457763672,0,0.1406772020321858,1.4516106703788096,4.111999988555908,1.427482555409552,4.138000011444092,-1.3076880754135642,4.486000061035156,0.1406772020321858
3816,2011-09-27,4.4099998474121085,4.4099998474121085,4.202000141143799,4.242000102996826,350400.0,0.051502167881024796,1.4761907465067523,1.7500024835341592,58.03814957290913,53.20300302461051,-0.05928320626171679,-0.15774027668098256,0.30605437361157684,0.9092964926361278,29.34937847224296,0.2160000801086417,0.04434292487654101,0.1529998779296866,-0.23206332315706568,0.5380630790164385,-0.03953172261368909,0.3455314784730623,0.12988329944610655,70.47241618505778,11.948392277401666,0.192531600543376,9,-0.10399985313415439,-0.20999991893768222,0.058750271797181064,0.4650001525878915,0.14600038528442472,1,0.08616782938528034,-1.4634171871183947,4.193999767303467,1.4516106703788096,4.111999988555908,1.427482555409552,4.138000011444092,0.08616782938528034
3817,2011-09-28,4.473999977111816,4.539999961853027,4.386000156402588,4.3979997634887695,403636.0,0.014512501567832237,-2.080013732988737,0.45238291217384385,59.042549481376085,53.547280127494886,-0.08801736844464791,-0.23123306708244762,0.21122854575777517,0.8319071830797728,28.829578423813274,0.15399980545043945,0.07758363283006453,0.21549999713897705,-0.17285009051111278,0.6038500847890673,0.021324953313931694,0.4096750409640224,-0.4219999313354501,86.47541063698813,25.558669841128058,0.19417504382504508,9,-0.1679999828338623,-0.27400004863739014,-0.0052498579025268555,0.4010000228881836,0.35200023651123047,2,0.06660703182403127,1.4761907465067523,4.4099998474121085,-1.4634171871183947,4.193999767303467,1.4516106703788096,4.111999988555908,0.06660703182403127
3818,2011-09-29,4.3460001945495605,4.46999979019165,4.334000110626222,4.460000038146973,287766.0,-0.028609696740518498,1.029855845020039,-1.4999937258445013,61.15704338465243,54.04791020381889,0.03311853466189518,-0.12159642807842275,0.30418423567407693,0.9457173812666939,28.43440887582196,0.13999986648559481,0.10383359435894235,0.09520020484924352,-0.27883138292985343,0.4692317926283409,-0.09181558904030496,0.282215998738792,-0.2842401504516614,60.2459424863936,-5.128840258411003,0.18701579388954861,9,-0.040000200271606445,-0.14600026607513428,0.1022498607635498,0.5289998054504395,0.3639998435974121,3,0.13207543857550985,-2.080013732988737,4.473999977111816,1.4761907465067523,4.4099998474121085,-1.4634171871183947,4.193999767303467,0.13207543857550985
3819,2011-09-30,4.260000228881837,4.3439998626708975,4.185999870300293,4.3439998626708975,268329.0,-0.019788302305089323,2.761920980926489,0.7368399037958644,60.00001288749685,54.60346656058167,0.09457530497452016,-0.043331161744567304,0.3553525217269291,1.0160054234385258,27.93090730488884,0.16000032424926758,0.1135797032723147,0.012700223922730736,-0.35951653610302436,0.3849169839484863,-0.17340815609014726,0.19880860393560873,-0.18867538642883552,41.17650594443862,-27.404450087491853,0.18610838001287772,9,0.045999765396117276,-0.060000300407410556,0.17724978923797519,0.6149997711181632,0.42799997329711825,4,0.1408450404684729,1.029855845020039,4.3460001945495605,-2.080013732988737,4.473999977111816,1.4761907465067523,4.4099998474121085,0.1408450404684729
3820,2011-10-03,4.306000232696533,4.3400001525878915,4.199999809265137,4.208000183105469,279744.0,0.010798122381033393,-1.4561291968696433,-1.1666723433242754,59.50753986826633,55.49583191884352,0.0227495512019944,-0.07672558675905528,0.2711134195463787,0.9558385191769201,26.8362513468279,0.1400003433227548,0.10057556049304761,0.04820022583007777,-0.31784243386805766,0.41424288552821364,-0.1348211040189904,0.23122155567914593,-0.2253018878555313,33.89839868964105,-35.923368686958135,0.18302132984906788,10,-2.384185791015625e-07,-0.10600030422210693,0.10074985027313232,0.5689997673034668,0.5119996070861816,0,0.08081736041523158,2.761920980926489,4.260000228881837,1.029855845020039,4.3460001945495605,-2.080013732988737,4.473999977111816,0.08081736041523158
3821,2011-10-04,4.185999870300293,4.311999797821045,4.079999923706056,4.251999855041504,246873.0,-0.027868173690527853,1.4946240418386347,-0.6734688912568545,49.85914830815107,55.5318267913867,0.10626783192204048,0.06254843120402054,0.349402345895121,1.0621077303812356,25.586430803644646,0.23199987411498935,0.07625113060308131,-0.08200012445449811,-0.4264136516823118,0.2624134027733156,-0.2542068880684045,0.0902066391594083,0.3540000915527344,23.04346473996813,-42.80719159105641,0.17220676361390677,10,0.1100001335144043,0.0140000581741333,0.21525025367736816,0.689000129699707,0.6420001983642578,1,0.0740563670292953,-1.4561291968696433,4.306000232696533,2.761920980926489,4.260000228881837,1.029855845020039,4.3460001945495605,0.0740563670292953
3822,2011-10-05,4.429999828338623,4.429999828338623,4.1560001373291025,4.2119998931884775,187902.0,0.05828952833217027,1.5137593808989396,-3.3030300840967413,50.62412122382516,56.23458598809723,-0.16372899049342404,-0.17000555808096252,0.064860302084778,0.8050173823049551,24.312912162694236,0.2739996910095206,0.059436167149812036,0.1491998314857481,-0.19950584295377372,0.49790550592526994,-0.0251530057340128,0.32355266870550903,0.10080013275146449,89.74359601363997,25.965802838565097,0.174352837219761,10,-0.13399982452392578,-0.22999989986419678,-0.022749781608581543,0.44500017166137695,0.4679999351501465,2,0.028442530302571933,1.4946240418386347,4.185999870300293,-1.4561291968696433,4.306000232696533,2.761920980926489,4.260000228881837,0.028442530302571933
3823,2011-10-06,4.662000179290772,4.670000076293945,4.406000137329102,4.480000019073486,347837.0,0.05237028441131031,1.6666666666666667,0.8348633686149264,55.66625673317252,56.80394801360706,-0.35043519241970866,-0.3855439204420241,-0.20114766233068693,0.5618613387233067,22.975227181015846,0.26399993896484375,0.054411135060409066,0.3582001805305488,-0.027355736681323073,0.7437560977424211,0.16542222192461242,0.5509781391364852,-0.5820002555847168,98.64408560437089,37.81859526912655,0.19277795860593616,10,-0.2950000762939462,-0.40700018405914395,-0.2152501344680795,0.21299982070922763,0.3379998207092276,3,0.03517804118944157,1.5137593808989396,4.429999828338623,1.4946240418386347,4.185999870300293,-1.4561291968696433,4.306000232696533,0.03517804118944157
3824,2011-10-07,4.763999938964844,4.8420000076293945,4.671999931335449,4.699999809265137,475706.0,0.02187896948763912,-1.833337306980108,0.351648754722516,58.166860539392026,56.895742444360174,-0.39138043762792574,-0.45229403321780026,-0.3373157104760587,0.4470301865192603,21.261852715664283,0.17999982833862216,0.05551805855000591,0.42309993505477905,0.009910051158282585,0.836289818951276,0.21650499310653082,0.6296948770030273,-0.6722000122070302,89.76377164383646,32.3801486319349,0.20659494194824846,10,-0.30299997329711914,-0.4229999780654907,-0.28924989700317383,0.11100006103515625,0.18599987030029297,4,-0.01133499192059284,1.6666666666666667,4.662000179290772,1.5137593808989396,4.429999828338623,1.4946240418386347,4.185999870300293,-0.01133499192059284
3825,2011-10-10,4.691999912261963,4.920000076293945,4.599999904632568,4.763999938964844,486839.0,-0.015113355924711747,-1.500000931322422,-1.1249981373586255,55.7062187378686,56.63663901824456,-0.2696687657440604,-0.3404106782346279,-0.3018310460378064,0.5054103721191083,19.142263970898345,0.32000017166137695,0.09380520738487874,0.3146999120712284,-0.08678843967216121,0.716188263814618,0.11395573619953314,0.5154440879429236,-0.5701919822692858,72.85712826008962,19.860753132869334,0.2007441758716949,10,-0.1919999122619629,-0.3119999170303345,-0.19274985790252686,0.1830000877380371,0.3680000305175781,0,-0.0008524531453112383,-1.833337306980108,4.763999938964844,1.6666666666666667,4.662000179290772,1.5137593808989396,4.429999828338623,-0.0008524531453112383
3826,2011-10-11,4.6040000915527335,4.74399995803833,4.48199987411499,4.650000095367432,608173.0,-0.01875529035694412,1.2393195485121238,0.6388887049240164,53.182309187988004,55.98550120786811,-0.1690314952125922,-0.21823481586285975,-0.2543786655047757,0.5817749446740867,17.197491776991242,0.26200008392333984,0.1227003223162253,0.19790008068084664,-0.18003330317040245,0.5758334645320957,0.008933388755222538,0.38686677260647073,-0.43430063278198006,58.638742148413534,8.670784172479934,0.18896669192562443,10,-0.10400009155273349,-0.22400009632110507,-0.09525001049041659,0.2709999084472665,0.45599985122680753,1,0.046481264981427906,-1.500000931322422,4.691999912261963,-1.833337306980108,4.763999938964844,1.6666666666666667,4.662000179290772,0.046481264981427906
3827,2011-10-12,4.690000057220459,4.730000019073486,4.53000020980835,4.6040000915527335,800976.0,0.018679401380880867,1.4096378620445986,-1.8695643159978685,67.33668477170224,56.67212802865143,-0.247161341603638,-0.2791685242535831,-0.3773777622833343,0.4839628453508453,15.766237451649276,0.19999980926513672,0.13860861613717645,0.2589000463485718,-0.12494746965842385,0.6427475623555674,0.06697628834507352,0.45082380435207003,-0.4752825613983145,55.25290926362976,0.4278406880155501,0.191923758003498,10,-0.19000005722045898,-0.31000006198883057,-0.18024998903274536,0.18499994277954102,0.23999977111816406,2,0.02942430911736027,1.2393195485121238,4.6040000915527335,-1.500000931322422,4.691999912261963,-1.833337306980108,4.763999938964844,0.02942430911736027
3828,2011-10-13,4.76800012588501,4.78000020980835,4.610000133514403,4.696000099182129,456131.0,0.016631144501686457,2.5416610787425618,0.8372099470488672,69.95134172806476,57.77783123315896,-0.2894436641614089,-0.3469171040953549,-0.48707537392269984,0.39552215609165575,15.56147410378429,0.1700000762939462,0.14073508571917426,0.3191001176834103,-0.09299591983778477,0.7311961552046053,0.11305209892281276,0.5251481364440078,-0.5109656752345568,65.2968309939655,4.822957816178359,0.2060480187605974,10,-0.26800012588500977,-0.38800013065338135,-0.2795000672340393,0.10699987411499023,0.11800003051757812,3,0.02726502394536534,1.4096378620445986,4.690000057220459,1.2393195485121238,4.6040000915527335,-1.500000931322422,4.691999912261963,0.02726502394536534
3829,2011-10-14,4.7839999198913565,4.849999904632568,4.734000205993652,4.763999938964844,208383.0,0.0033556614060232803,-1.9000125170619475,0.27777740984799587,68.6945540847537,58.79861059054645,-0.24953907975592227,-0.35729283685666147,-0.5168647060098595,0.36874944160001455,15.490170513583227,0.11599969863891602,0.13709580198526616,0.31989991664886386,-0.11860565021769265,0.7584054835154204,0.1006471332155856,0.5391527000821421,-0.48718753170229423,68.94975031380858,4.181971628582204,0.21925278343327834,10,-0.28399991989135653,-0.4039999246597281,-0.3404999375343314,0.09100008010864347,-0.17999982833862305,4,0.0451505191734094,2.5416610787425618,4.76800012588501,1.4096378620445986,4.690000057220459,1.2393195485121238,4.6040000915527335,0.0451505191734094
3830,2011-10-17,4.684000015258789,4.920000076293945,4.611999988555908,4.820000171661377,274464.0,-0.020902990448803838,-1.1999989782068552,-6.80001430512869,59.37073145912185,59.855453162876536,-0.10089087902368998,-0.25476040255911414,-0.42172004603546487,0.45616785921225933,14.847902673750319,0.3080000877380371,0.1384969461569261,0.2100000143051144,-0.23939257727211594,0.6593926058823447,-0.014696281483501217,0.43469631009373,-0.3497963657834342,46.11873239758621,-17.18688362513918,0.22469629578861525,10,-0.14599990844726562,-0.30400002002716064,-0.2954999804496765,0.19099998474121094,-0.13399982452392578,0,0.05678902500850036,-1.9000125170619475,4.7839999198913565,2.5416610787425618,4.76800012588501,1.4096378620445986,4.690000057220459,0.05678902500850036
3831,2011-10-18,4.785999774932861,4.802000045776367,4.618000030517578,4.618000030517578,224554.0,0.021776208228393212,-1.190479704587578,-1.2352908177397244,60.39999656677138,60.941661534315,-0.12161982702996355,-0.35146749450779247,-0.5104038193017058,0.3426906917430381,14.189444934950018,0.18400001525878906,0.15285408727124938,0.29719977378845197,-0.1734072580972308,0.7678068056741347,0.06189625784561059,0.5325032897312933,-0.41664833984839067,65.64093660631211,5.048604808900748,0.23530351594284118,10,-0.12299966812133789,-0.4009997844696045,-0.5609998106956482,0.08900022506713867,-0.35199975967407227,1,0.057250351176734826,-1.1999989782068552,4.684000015258789,-1.9000125170619475,4.7839999198913565,2.5416610787425618,4.76800012588501,0.057250351176734826
3832,2011-10-19,4.777999877929688,4.8400001525878915,4.714000225067139,4.802000045776367,138182.0,-0.0016715205556575574,1.519988937420103,-0.1428583592803101,65.65216655166141,62.051207069702656,-0.06600610827711062,-0.3377886584445182,-0.5034778781138289,0.33873079835956066,13.853375355201472,0.12599992752075284,0.16772816579839134,0.2745998859405523,-0.2134364979707657,0.7626362698518703,0.0305816939848933,0.5186180778962113,-0.37560952437264916,54.19347594356134,-6.176531646936105,0.24401819195565916,10,-0.07699990272522061,-0.32699978351593106,-0.5779998898506173,0.09700012207031161,-0.26599979400634854,2,0.059020525754396536,-1.190479704587578,4.785999774932861,-1.1999989782068552,4.684000015258789,-1.9000125170619475,4.7839999198913565,0.059020525754396536
3833,2011-10-20,4.6599998474121085,4.76800012588501,4.639999866485597,4.76800012588501,58946.0,-0.024696532761049217,1.3703690621785056,4.499980131924228,64.16429542567175,62.71758872373374,0.05775376026275314,-0.18833247994614322,-0.3850437142723626,0.4434844381037033,12.34749092552489,0.1380000114440918,0.21015102494051874,0.13049986362457222,-0.3303311613725457,0.5913308886216901,-0.09991564887398674,0.3609153761231312,-0.22655291049085502,15.584365319085732,-45.26315052816174,0.2304155124985591,10,0.04100012779235929,-0.17399978637695224,-0.5104997754096976,0.2150001525878915,-0.23799991607665927,3,0.05793991196726256,1.519988937420103,4.777999877929688,-1.190479704587578,4.785999774932861,-1.1999989782068552,4.684000015258789,0.05793991196726256
3834,2011-10-21,4.682000160217285,4.75,4.630000114440918,4.671999931335449,288909.0,0.004721097323081347,-1.5531927845301625,-0.09259447311837375,63.54466586529623,63.58852729344791,0.02558957060527689,-0.17438089346090369,-0.4018319926583782,0.40823118529540636,10.695481981979555,0.11999988555908203,0.23735625593551912,0.12400016784667933,-0.2968860919751837,0.5448864276685423,-0.08644296206425217,0.33444329775761084,-0.21936003493367018,22.7273219872957,-39.81355264797797,0.21044312991093167,10,0.018999814987182617,-0.1960000991821289,-0.5350001454353333,0.16049981117248535,-0.05200004577636719,4,0.04357112114576167,1.3703690621785056,4.6599998474121085,1.519988937420103,4.777999877929688,-1.190479704587578,4.785999774932861,0.04357112114576167
3835,2011-10-24,4.7839999198913565,4.806000232696533,4.690000057220459,4.734000205993652,234922.0,0.0217855096505033,1.4680799257354171,4.999856952126557,71.82482874751527,65.65991835561762,-0.06927230874259216,-0.2423377645571838,-0.49784281103197436,0.2935967379221083,9.26024863367687,0.12400007247924805,0.24127191808528448,0.19649991989135618,-0.19889853390197043,0.5918983736846828,-0.0011993070053071264,0.3941991467880195,-0.29391819754712145,74.77468382706645,6.938672517931721,0.19769922689666328,10,-0.05899977684020907,-0.2979998588562003,-0.6514999270439139,0.05599999427795499,-0.10400009155273349,0,-0.03762538280784733,-1.5531927845301625,4.682000160217285,1.3703690621785056,4.6599998474121085,1.519988937420103,4.777999877929688,-0.03762538280784733
3836,2011-10-25,4.789999961853027,4.869999885559082,4.697999954223633,4.777999877929688,165589.0,0.0012541893942605853,1.0,0.2400030517752614,65.901073094704,65.50040594706226,-0.05153286232284682,-0.2302125936533228,-0.4920513203009351,0.2751081334665466,8.520155849151767,0.17199993133544922,0.2318271247684125,0.1834999561309818,-0.2125049954670386,0.5795049077290022,-0.014502519668027958,0.38150243192999156,-0.27412313827180945,66.66666666666666,1.5356480573689595,0.19800247579901015,10,-0.02499985694885254,-0.3039999008178711,-0.6544999480247498,0.04999995231628418,0.053999900817871094,1,-0.0501043367493722,1.4680799257354171,4.7839999198913565,-1.5531927845301625,4.682000160217285,1.3703690621785056,4.6599998474121085,-0.0501043367493722
3837,2011-10-26,4.7719998359680185,4.826000213623047,4.696000099182129,4.77400016784668,101295.0,-0.0037578551207431143,1.452822549809041,-0.16669315743457236,55.99127148366078,63.94928703101737,-0.02310788369455352,-0.19894224512233993,-0.4625480801156021,0.2812664387032724,8.297155095426303,0.13000011444091797,0.23194082557792228,0.1505998373031625,-0.24683625314714597,0.548035927753471,-0.04811820792199217,0.3493178825283172,-0.23187561722403682,59.166607061965415,-1.6539663259144035,0.19871804522515432,10,-0.0059998035430917085,-0.2859997749328622,-0.6354998946189889,0.06800007820129306,0.09000015258788974,2,-0.07082980560091845,1.0,4.789999961853027,1.4680799257354171,4.7839999198913565,-1.5531927845301625,4.682000160217285,-0.07082980560091845
3838,2011-10-27,4.920000076293945,4.920000076293945,4.834000110626222,4.868000030517578,146554.0,0.031014301218202922,2.30768807541353,-25.995709177603914,58.09129554315427,62.77114719306188,-0.1645876321169153,-0.3180411079054437,-0.5921236198564452,0.12440017009372717,8.03734212524768,0.14800024032592685,0.24857696869724144,0.2699000835418701,-0.12669901922677074,0.666499186310511,0.07160053215755013,0.4681996349261901,-0.3570833060969658,100.0,41.070847750413805,0.1982995513843204,10,-0.15400004386901855,-0.43400001525878906,-0.7525001168251038,-0.12000012397766113,0.06999969482421875,3,-0.08292682643166482,1.452822549809041,4.7719998359680185,1.0,4.789999961853027,1.4680799257354171,4.7839999198913565,-0.08292682643166482
3839,2011-10-28,4.860000133514403,4.935999870300293,4.806000232696533,4.935999870300293,60292.0,-0.012195110131936748,2.4210549431244237,-1.4615321131203634,58.82354414351596,62.710348602439,-0.10356421577516528,-0.22217705875339444,-0.5115017512826654,0.17325895211698406,7.223767608716375,0.12999963760375977,0.23149304058088838,0.17990014553069944,-0.18167878333478793,0.5414790743961868,-0.0008893189020442449,0.3606896099634431,-0.2756583649516058,69.10577457990772,11.445253907107805,0.18078946443274374,10,-0.08300018310546786,-0.36600017547607333,-0.6925001740455619,-0.06000018119811923,0.2149996757507333,4,-0.0901234959148497,2.30768807541353,4.920000076293945,1.452822549809041,4.7719998359680185,1.0,4.789999961853027,-0.0901234959148497
3840,2011-10-31,4.65399980545044,4.8379998207092285,4.624000072479248,4.8379998207092285,203643.0,-0.042386897614136165,1.3260840269931273,2.4210612173192474,52.33643485402778,61.81439730102304,0.10921855468949371,0.01183823132096773,-0.28994289880868696,0.36800467102448575,6.204182391693831,0.23600006103515536,0.1963236940044455,-0.04350016117095823,-0.35995658904828876,0.2729562667063723,-0.2017283751096235,0.11472805276770703,-0.04152538874864309,9.615305260037179,-45.94189019321992,0.1582282139386652,10,0.12600016593933017,-0.15399980545044034,-0.4839998483657846,0.14600014686584384,0.516000270843505,0,-0.005156788141979618,2.4210549431244237,4.860000133514403,2.30768807541353,4.920000076293945,1.452822549809041,4.7719998359680185,-0.005156788141979618
3841,2011-11-01,4.495999813079834,4.599999904632568,4.2719998359680185,4.564000129699707,447253.0,-0.03394929071238206,3.6857197352869924,0.3695669075039668,41.50612038340706,59.13150328232811,0.24781656068660052,0.2047511269938438,-0.11860880165049448,0.5158725940942581,5.240938698227921,0.3819999694824219,0.15819770926625942,-0.21700015068054235,-0.44634803681483604,0.01234773545375134,-0.3316740937476892,-0.1023262076133955,0.440000057220459,33.734934567747764,-20.957705966336682,0.11467394306714686,11,0.10800004005432129,0.012000083923339844,-0.26949983835220337,0.3040001392364502,0.6740002632141113,1,0.04092527199923213,1.3260840269931273,4.65399980545044,2.4210549431244237,4.860000133514403,2.30768807541353,4.920000076293945,0.04092527199923213
3842,2011-11-02,4.556000232696533,4.5879998207092285,4.46999979019165,4.539999961853027,332574.0,0.013345289615481093,1.950021159795197,-0.2352970050558528,40.56940437807567,56.50984872148411,0.17099587271708927,0.16303313473106673,-0.16494775149924035,0.44430959100063383,4.786852395890153,0.11800003051757812,0.14713811508769048,-0.16329975128173846,-0.3651950784940263,0.03859557593054941,-0.2642474148878824,-0.062352087675594525,0.3667196369171144,42.77114187412784,-10.143085219228922,0.10094766360614375,11,0.04799962043762207,-0.048000335693359375,-0.303000271320343,0.2414999008178711,0.5189995765686035,2,0.06321326059369148,3.6857197352869924,4.495999813079834,1.3260840269931273,4.65399980545044,2.4210549431244237,4.860000133514403,0.06321326059369148
3843,2011-11-03,4.826000213623047,4.8420000076293945,4.46999979019165,4.513999938964844,708218.0,0.059262503761267515,1.1627928252612902,19.499687080911936,51.52395759404296,55.174214469122624,-0.0815572785671339,-0.09913301023521814,-0.4207041006543406,0.16443919039614485,4.89476520674317,0.37200021743774414,0.13198187422955243,0.09850022792816127,-0.10688775193291278,0.3038882077892353,-0.004193762002375756,0.2011942178586983,0.08370525531768802,83.43378750155293,31.20342416457983,0.102693989930537,11,-0.2220003604888916,-0.31800031661987305,-0.5730002522468567,-0.028500080108642578,0.3489999771118164,3,0.007459546899985625,1.950021159795197,4.556000232696533,3.6857197352869924,4.495999813079834,1.3260840269931273,4.65399980545044,0.007459546899985625
3844,2011-11-04,4.710000038146973,4.869999885559082,4.664000034332275,4.829999923706055,172841.0,-0.024036504422155547,1.060000476837613,-0.384614679235594,50.932568296440614,52.85285219678101,0.043395908899818814,0.013295887888733482,-0.29480282832588056,0.2672394554098574,4.932852995771668,0.20599985122680664,0.10614466017846613,-0.014799952507019043,-0.21958649498235694,0.18998658996831885,-0.11719322374468799,0.0875933187306499,0.18695131813430788,73.24417489237271,19.404607611627227,0.10239327123766914,11,-0.10600018501281738,-0.20200014114379883,-0.45700007677078247,0.08750009536743164,0.3299999237060547,4,0.059447925839370086,1.1627928252612902,4.826000213623047,1.950021159795197,4.556000232696533,3.6857197352869924,4.495999813079834,0.059447925839370086
3845,2011-11-07,4.688000202178955,4.809999942779541,4.567999839782715,4.676000118255615,850315.0,-0.004670878087014385,-1.1228019541902994,-0.10000079472935491,46.27094779472068,50.671727163449525,0.056262745791875624,0.03687111283631239,-0.2642429119670684,0.2766556428970368,4.837190004376184,0.24200010299682617,0.08977954313863279,-0.03659980297088605,-0.2415289754879515,0.16832936954617939,-0.13906438922941877,0.06586478328764667,0.19645212369606035,69.56527286166855,16.507220981405993,0.10246458625853275,11,-0.0840003490447998,-0.18000030517578125,-0.4350002408027649,0.10949993133544922,0.49199962615966797,0,0.08255110716640046,1.060000476837613,4.710000038146973,1.1627928252612902,4.826000213623047,1.950021159795197,4.556000232696533,0.08255110716640046
3846,2011-11-08,4.817999839782715,4.880000114440918,4.656000137329102,4.7220001220703125,725203.0,0.027730296927746867,1.0363609566208758,7.999920527696098,51.392755532768895,50.16078094668376,-0.07749706784816901,-0.0803961241815827,-0.3862520163576102,0.13613758488613392,5.081396303789948,0.2239999771118164,0.07629258599814825,0.08269984722137469,-0.11802003228772495,0.28341972673047433,-0.01766009253317513,0.1830597869759245,-0.5460000038146964,84.87799374994913,30.643183462870134,0.10035993975454986,11,-0.21399998664855957,-0.309999942779541,-0.5649998784065247,-0.020499706268310547,0.32200002670288175,1,0.07305941224919277,-1.1228019541902994,4.688000202178955,1.060000476837613,4.710000038146973,1.1627928252612902,4.826000213623047,0.07305941224919277
3847,2011-11-09,4.828000068664551,4.938000202178955,4.742000102996826,4.852000236511231,480917.0,0.002075597595347256,1.0,-0.2500024835341777,56.32530466567569,49.964559738075025,-0.08796918437903489,-0.08382541807538768,-0.3920427367296053,0.11413326315114158,5.246976616120606,0.1960000991821289,0.040969571004615624,0.08580007553100621,-0.11782974983738725,0.2894299008993997,-0.01601483715319052,0.18761498821520295,-0.5438402271270739,76.49571865817326,16.65427228892733,0.10181491268419657,11,-0.22300004959106445,-0.28099989891052246,-0.580000102519989,-0.030499935150146484,0.34200000762939453,2,0.07083678599118026,1.0363609566208758,4.817999839782715,-1.1228019541902994,4.688000202178955,1.060000476837613,4.710000038146973,0.07083678599118026
3848,2011-11-10,4.8979997634887695,4.980000019073486,4.711999893188477,4.769999980926514,619566.0,0.014498693833610687,-1.1967227210990707,-5.333286974489193,57.84882048680348,49.85625710955142,-0.18038748231195711,-0.15134609767009088,-0.45873806061097167,0.0321751396500396,5.219762893653701,0.26800012588500977,0.020496018051730402,0.14929978847503644,-0.06577531652530322,0.3643748934753761,0.04176223597486661,0.2568373409752063,-0.5876863075256331,80.09703400472439,14.918095759891273,0.10753755250016983,11,-0.2719998359680176,-0.2719998359680176,-0.6499997973442078,-0.10049962997436523,0.2820000648498535,3,0.03613720994757519,1.0,4.828000068664551,1.0363609566208758,4.817999839782715,-1.1228019541902994,4.688000202178955,0.03613720994757519
3849,2011-11-11,5.0,5.019999980926514,4.8400001525878915,4.929999828338623,468786.0,0.020824875752663896,2.2727201792905376,0.5468772701026319,57.84883509380626,50.46874602508237,-0.2910470029192158,-0.24910624561898054,-0.5507000965023385,-0.07947557740633293,4.9874868331735955,0.17999982833862216,0.019117303010914632,0.24050002098083478,-0.0019849187473628405,0.4829849607090324,0.11925755111673642,0.36174249084493315,-0.6495053502502426,95.57522684043789,30.30430583545089,0.12124246986409863,11,-0.3540000915527344,-0.3540000915527344,-0.6889999508857727,-0.2024998664855957,0.19500017166137695,4,0.03500003814697261,-1.1967227210990707,4.8979997634887695,1.0,4.828000068664551,1.0363609566208758,4.817999839782715,0.03500003814697261
3850,2011-11-14,4.949999809265137,5.110000133514403,4.900000095367432,5.014999866485597,303144.0,-0.0100000381469727,-1.5454629525270895,-0.9285699688694345,55.63379335773037,52.03848746667384,-0.21751799707668962,-0.1877840296897446,-0.4834920809753509,-0.039674264612861165,5.399031254296965,0.21000003814697177,0.002105759361674231,0.1771998405456543,-0.0767571138472789,0.4311567949385875,0.0502213633491877,0.3041783177421209,-0.5459447330212388,64.75763753443691,-0.3228210197379866,0.12697847719646638,11,-0.15999984741210938,-0.2589998245239258,-0.5489998459815979,-0.15249967575073242,0.30500030517578125,0,0.018181849708243103,2.2727201792905376,5.0,-1.1967227210990707,4.8979997634887695,1.0,4.828000068664551,0.018181849708243103
3851,2011-11-15,5.059999942779541,5.150000095367432,4.894000053405762,4.921999931335449,223804.0,0.022222250051103565,-1.6391788559335574,-2.1230752301653966,59.523806520302124,54.14453214914345,-0.26720024711808055,-0.2911306748390885,-0.5709762648158438,-0.15686226027972605,5.893569047742344,0.2560000419616699,-0.009456511039027227,0.2734999656677246,-0.011161578651898374,0.5581615099873476,0.13116919350791267,0.41583073782753655,-0.5853503608085928,79.45202944195925,13.060735366030556,0.14233077215981166,11,-0.25,-0.3489999771118164,-0.6199999451637268,-0.2624998092651367,0.15000009536743164,1,0.023715392671163515,-1.5454629525270895,4.949999809265137,2.2727201792905376,5.0,-1.1967227210990707,4.8979997634887695,0.023715392671163515
3852,2011-11-16,5.059999942779541,5.139999866485597,4.8979997634887695,5.079999923706055,261913.0,0.0,2.4571476255189553,-0.14492738599964755,55.131956915480664,54.545420962636534,-0.21030537039287633,-0.2834535125189195,-0.5541857553716891,-0.16364408483042503,6.253723607198065,0.24200010299682706,0.002408638997898116,0.2593999624252321,-0.05032205319995864,0.5691219780504229,0.10453895461263674,0.4142609702378275,-0.504308299201015,79.45202944195925,16.596869331876363,0.1548610078125954,11,-0.20099997520446777,-0.3489999771118164,-0.6199999451637268,-0.2624998092651367,0.20499992370605558,2,0.015810261780775825,-1.6391788559335574,5.059999942779541,-1.5454629525270895,4.949999809265137,2.2727201792905376,5.0,0.015810261780775825
3853,2011-11-17,4.929999828338623,5.079999923706055,4.881999969482422,5.045000076293945,152131.0,-0.025691722512057313,1.1405407077296617,5.750017881410486,52.44071295420042,54.71299259127651,-0.07152290214752188,-0.13933217120175279,-0.40946223347017874,-0.04564154949370547,6.772511753205585,0.1979999542236328,0.04100218334778294,0.1158998489379881,-0.19154723743414692,0.42334693531012313,-0.03782369424807985,0.26962339212405606,-0.302991170545428,29.03215882679559,-31.667808674500723,0.15372354318606762,11,-0.0709998607635498,-0.21899986267089844,-0.48999983072280884,-0.13249969482421875,0.3600001335144043,3,0.048681593572428294,2.4571476255189553,5.059999942779541,-1.6391788559335574,5.059999942779541,-1.5454629525270895,4.949999809265137,0.048681593572428294
3854,2011-11-18,4.886000156402588,4.955999851226807,4.860000133514403,4.921999931335449,93727.0,-0.008924883056408262,-1.1818162114126634,0.31304084619754285,59.11950840800152,56.14061043719659,7.582799472594104e-05,-0.08354933327458802,-0.34514403370263835,-0.01784923405287131,7.22931116150688,0.09599971771240323,0.07892627637064908,0.061700177192688166,-0.24078987489823334,0.36419022928360967,-0.08954484885277214,0.21294520323814847,-0.19623252610048425,8.965526313193543,-55.79227796900752,0.15124502604546064,11,0.01699995994567871,-0.17500019073486328,-0.4460001587867737,-0.13100004196166992,0.3940000534057617,4,0.06017185070098274,1.1405407077296617,4.929999828338623,2.4571476255189553,5.059999942779541,-1.6391788559335574,5.059999942779541,0.06017185070098274
3855,2011-11-21,4.6040000915527335,4.875999927520752,4.579999923706055,4.875999927520752,113634.0,-0.05771593447051426,1.176471928824999,7.555598235691509,53.86820374877243,56.415660238974766,0.3005091610847277,0.19423257610550682,-0.04381358781835498,0.24534076452972897,7.765544939142657,0.3060002326965332,0.0756600042413762,-0.21129989624023526,-0.52915919943384,0.10655940695336952,-0.3702295478370381,-0.05237024464343243,0.5460000038146982,4.210554494523329,-61.80818572364198,0.15892965159680256,11,0.2609999179840097,0.10699987411499112,-0.16400009393691928,0.06099987030029386,0.6609997749328631,0,0.12836665255350255,-1.1818162114126634,4.886000156402588,1.1405407077296617,4.929999828338623,2.4571476255189553,5.059999942779541,0.12836665255350255
3856,2011-11-22,4.550000190734863,4.685999870300293,4.541999816894531,4.613999843597412,170592.0,-0.011728909588196501,-2.5999833107830224,0.23529298330192325,49.784171131726794,55.68886762409156,0.34921962307792587,0.24172369563150653,0.02722453760515009,0.28058447655246255,8.093709766768198,0.14400005340576172,0.08077704741810265,-0.2532998085021969,-0.5925801445314605,0.08598052752706664,-0.4229399765168287,-0.08365964048756513,0.5885999011993412,1.3378550463002443,-64.82817353502797,0.16964016801463197,11,0.29599976539611816,0.16099977493286133,-0.09100013971328735,0.004999876022338867,0.6949996948242188,1,0.15494503168189788,1.176471928824999,4.6040000915527335,-1.1818162114126634,4.886000156402588,1.1405407077296617,4.929999828338623,0.15494503168189788
3857,2011-11-23,4.434000015258789,4.613999843597412,4.414000034332275,4.5,95516.0,-0.025494542991950753,-2.773583208126029,1.0312553551338504,34.14238758063023,53.05481952340564,0.4508668986294202,0.34899667004326407,0.15404374779695473,0.37664416866895856,8.638071098901467,0.19999980926513672,0.09302187169280174,-0.3523999929428099,-0.7297783538214375,0.024978367935817758,-0.5410891733821233,-0.1637108125034965,0.6807360656738286,3.003000637930899,-58.459802378512265,0.1886891804393138,11,0.34800004959106445,0.27699995040893555,0.09000003337860107,-0.11899995803833008,0.7610001564025879,2,0.1750112810594775,-2.5999833107830224,4.550000190734863,1.176471928824999,4.6040000915527335,-1.1818162114126634,4.886000156402588,0.1750112810594775
3858,2011-11-24,4.51200008392334,4.630000114440918,4.438000202178955,4.438000202178955,178716.0,0.017591355073551584,-4.189195110478191,-1.1212105886772823,41.73622863984384,51.26452991740982,0.3490622853000058,0.25177148903371194,0.08083532410042338,0.2797530963813868,8.741011887086664,0.1960000991821289,0.08886862692252251,-0.25399992465972865,-0.6448402258848454,0.13684037656538806,-0.449420075272287,-0.0585797740471703,0.560691834213257,18.08119606987514,-40.16085448611418,0.19542015061255835,11,0.26999998092651367,0.19899988174438477,0.0639999508857727,-0.19700002670288086,0.8680000305175781,3,0.16688824657722456,-2.773583208126029,4.434000015258789,-2.5999833107830224,4.550000190734863,1.176471928824999,4.6040000915527335,0.16688824657722456
3859,2011-11-25,4.421999931335449,4.527999877929688,4.329999923706056,4.527999877929688,181112.0,-0.01994684195786456,2.7358500751243198,-1.4324339998324744,39.49446232478781,49.47127091374953,0.3894004801211759,0.32388083400394496,0.17248793188960576,0.3491092556827873,9.159627940314977,0.1979999542236328,0.0727750785167931,-0.32210006713867223,-0.738980585385959,0.09478045110861455,-0.5305403262623152,-0.11365980801502928,0.611170473772888,16.84981812941836,-38.309217842837405,0.20844025912364322,11,0.31800007820129395,0.2890000343322754,0.1715000867843628,-0.10699987411499023,0.8880000114440918,4,0.1962912808674424,-4.189195110478191,4.51200008392334,-2.773583208126029,4.434000015258789,-2.5999833107830224,4.550000190734863,0.1962912808674424
3860,2011-11-28,4.630000114440918,4.670000076293945,4.4679999351501465,4.4679999351501465,556843.0,0.047037581713089915,-1.493826143009781,-1.5283043482172451,43.00596684706522,47.63595539450098,0.1466573592322904,0.12015065173650363,-0.03160217454685288,0.12114566564140983,9.777214225913447,0.2480001449584961,0.05182219403154775,-0.11289989948272705,-0.5310087823909599,0.30520898342550584,-0.32195434093684305,0.09615454197138895,0.3469166521552367,84.2697291403803,31.512118079660738,0.20905444145411628,11,0.10499978065490811,0.08099985122680664,-0.03650009632110596,-0.315000057220459,0.684999942779541,0,0.1403887860261792,2.7358500751243198,4.421999931335449,-4.189195110478191,4.51200008392334,-2.773583208126029,4.434000015258789,0.1403887860261792
3861,2011-11-29,4.679999828338623,4.739999771118164,4.579999923706055,4.638000011444092,361110.0,0.010799074009038678,-1.0253146220009053,0.2592578420493379,44.65317167270924,46.47164592308194,0.04144432180084845,0.08921673666638164,-0.07715913575906619,0.05645993854408893,8.877578337115526,0.15999984741210938,0.022104791798171597,-0.07210018634796178,-0.47516093773893253,0.33096056504300897,-0.27363056204344716,0.1294301893475236,0.24516359082632366,85.36586216842356,34.13990996084962,0.2015303756954855,11,0.02500009536743164,0.031000137329101562,-0.07449972629547119,-0.36499977111816406,0.630000114440918,1,0.12500001273603578,-1.493826143009781,4.630000114440918,2.7358500751243198,4.421999931335449,-4.189195110478191,4.51200008392334,0.12500001273603578
3862,2011-11-30,4.843999862670898,4.866000175476074,4.599999904632568,4.662000179290772,266854.0,0.03504274366405147,1.3539814793325133,4.333344686648481,48.17321118392356,45.99747905971785,-0.17479952479632743,-0.05491640055805469,-0.23459018040411994,-0.12110220942544547,7.706832765507629,0.26600027084350586,0.0011719261218789967,0.0774998664855957,-0.31653957114818,0.4715393041193714,-0.11951985233129214,0.27451958530248355,0.0335504768573367,95.8954659568676,46.32539963468106,0.19701971881688776,11,-0.20099997520446777,-0.13299989700317383,-0.2184997797012329,-0.5289998054504395,0.47100019454956055,2,0.08278283118428487,-1.0253146220009053,4.679999828338623,-1.493826143009781,4.630000114440918,2.7358500751243198,4.421999931335449,0.08278283118428487
3863,2011-12-01,4.861999988555908,4.96999979019165,4.754000186920166,4.863999843597412,1590240.0,0.0037159633351195875,1.0186902560217475,-0.010988233629654136,45.05021668033212,44.43422442331014,-0.22737021737430752,-0.0738685060519062,-0.23445791708814223,-0.15597072861996253,7.8533789078697165,0.21599960327148438,-0.03818412258426385,0.09370000362396258,-0.30181000581193107,0.48921001305985623,-0.10405500109398425,0.2914550083419094,-0.5320000648498526,83.12502747402166,37.74779264858695,0.19775500471794702,12,-0.21200013160705566,-0.1510000228881836,-0.2359999418258667,-0.5469999313354492,0.4479999542236328,3,0.06849037101795119,1.3539814793325133,4.843999862670898,-1.0253146220009053,4.679999828338623,-1.493826143009781,4.630000114440918,0.06849037101795119
3864,2011-12-02,4.989999771118164,5.019999980926514,4.8480000495910645,4.877999782562256,340469.0,0.026326569902003216,-1.0000055446357037,-56.00405340963281,51.35869424374669,44.15539003386284,-0.37891299868891437,-0.18953333350822632,-0.34162590452069175,-0.29994650059108174,8.20937716345494,0.17199993133544922,-0.06854972646470259,0.20769979953765905,-0.1987911441837138,0.6141907432590319,0.004454327676972625,0.41094527139834547,-0.647199850082397,94.56517983324522,49.506263791692234,0.2032454718606865,12,-0.3149998188018799,-0.27899980545043945,-0.36399972438812256,-0.6749997138977051,0.38000011444091797,4,0.07815638501229083,1.0186902560217475,4.861999988555908,1.3539814793325133,4.843999862670898,-1.0253146220009053,4.679999828338623,0.07815638501229083
3865,2011-12-05,5.074999809265137,5.244999885559082,5.0349998474121085,5.050000190734863,555777.0,0.01703407656227718,-6.6363226522400405,0.22321090254213835,50.51830912953658,44.23696092250837,-0.43591695173237,-0.25724273703731626,-0.4070204355774347,-0.39987192556088225,8.514429528904689,0.25500011444091797,-0.08502802327168979,0.2733498573303219,-0.1507052603589658,0.6974049750196096,0.061322298485678495,0.4853774161749653,-0.7051118858337402,74.43607728634467,32.33440398899467,0.21202755884464383,12,-0.28749990463256836,-0.3164999485015869,-0.4394998550415039,-0.7519998550415039,0.2350001335144043,0,0.046305446767776814,-1.0000055446357037,4.989999771118164,1.0186902560217475,4.861999988555908,1.3539814793325133,4.843999862670898,0.046305446767776814
3866,2011-12-06,5.170000076293945,5.190000057220459,5.03000020980835,5.079999923706055,375779.0,0.01871926514270439,1.4615339471078017,3.600061036087587,53.56680001818289,46.39522897112532,-0.48469197707012235,-0.342057366097122,-0.4878704545675987,-0.5063629237982354,9.149009815159534,0.15999984741210938,-0.1072810794919512,0.3507501125335697,-0.10425186905616979,0.8057520941233092,0.1232491217387004,0.578251103328439,-0.7476054351348873,88.37212225070103,48.88846622629808,0.22750099079486966,12,-0.38250017166137695,-0.4115002155303955,-0.5300000905990601,-0.8470001220703125,0.13000011444091797,1,0.02804641756029813,-6.6363226522400405,5.074999809265137,-1.0000055446357037,4.989999771118164,1.0186902560217475,4.861999988555908,0.02804641756029813
3867,2011-12-07,5.170000076293945,5.230000019073486,5.074999809265137,5.179999828338623,274656.0,0.0,1.8181822122616358,-0.1111081676768533,58.49859127057162,48.25771370787285,-0.41271225013839175,-0.3321514522545135,-0.4754916901992443,-0.5181299863213198,10.134823462489036,0.1550002098083496,-0.10035134637272325,0.3336501121520996,-0.14768097912354072,0.8149812034277399,0.09298456651427944,0.5743156577899198,-0.6982491204708863,84.72508038741343,42.10511596333572,0.24066554563781994,12,-0.38250017166137695,-0.38250017166137695,-0.6140002012252808,-0.8000001907348633,0.15999984741210938,2,0.02707927745060168,1.4615339471078017,5.170000076293945,-6.6363226522400405,5.074999809265137,-1.0000055446357037,4.989999771118164,0.02707927745060168
3868,2011-12-08,5.074999809265137,5.230000019073486,5.054999828338623,5.164999961853027,316574.0,-0.01837529315800479,-1.6923082566115248,9.000238424490965,56.45931486065639,50.14269732296936,-0.2564169517351127,-0.23527347720695957,-0.3648349000085833,-0.4366065308572704,11.15987278053385,0.17500019073486328,-0.08225178999662752,0.2297998428344723,-0.2626836150321905,0.7222833007011351,-0.01644188609885955,0.47604157176780415,-0.5568539176579161,57.17880439939512,9.876223992941377,0.24624172893333154,12,-0.21849989891052246,-0.28749990463256836,-0.5189999341964722,-0.6869999170303345,0.38500022888183594,3,0.047290691029616916,1.8181822122616358,5.170000076293945,1.4615339471078017,5.170000076293945,-6.6363226522400405,5.074999809265137,0.047290691029616916
3869,2011-12-09,5.175000190734863,5.300000190734863,5.070000171661377,5.070000171661377,159318.0,0.01970450940454449,-3.3809519484471005,-1.166664900606112,72.28726045560435,53.39617439058482,-0.26638461499139154,-0.338864839755578,-0.4449214814477749,-0.5486810177950092,12.156534171562596,0.23000001907348633,-0.025004651399312294,0.3210502147674559,-0.1889216475138431,0.8310220770487549,0.06606428362680639,0.5760361459081054,-0.6132430594905314,53.70370043321542,0.9110139460230329,0.2549859311406494,12,-0.2350001335144043,-0.3600001335144043,-0.6190003156661987,-0.787000298500061,0.3099999427795401,4,0.02608690764618271,-1.6923082566115248,5.074999809265137,1.8181822122616358,5.170000076293945,1.4615339471078017,5.170000076293945,0.02608690764618271
3870,2011-12-12,5.039999961853027,5.175000190734863,5.039999961853027,5.170000076293945,191113.0,-0.026086999788625276,-1.0769247698345743,-1.2380961031057989,67.98822542540692,55.98895814088457,-0.07499644622849111,-0.20741034817487414,-0.2926485320654386,-0.42825920617918456,12.740174330274215,0.13500022888183594,0.016122228852774256,0.18154997825622576,-0.33355301643448154,0.6966529729469331,-0.07600151908912789,0.4391014756015794,-0.41918338584945314,3.703612130031736,-53.30107817972022,0.2575514973453535,12,-0.08999991416931152,-0.22499990463256836,-0.4840000867843628,-0.6520000696182251,0.5149998664855957,0,0.06547617583408183,-3.3809519484471005,5.175000190734863,-1.6923082566115248,5.074999809265137,1.8181822122616358,5.170000076293945,0.06547617583408183
3871,2011-12-13,5.179999828338623,5.179999828338623,5.039999961853027,5.039999961853027,164983.0,0.02777775149707007,1.0,-1.0769211018596634,76.91194861447265,59.18215118872335,-0.15266718975761684,-0.3562229079515813,-0.40952417907617455,-0.5828100858481644,13.188793726542183,0.1399998664855957,0.07695809650971253,0.3155498504638672,-0.21208132452428607,0.8431810254520204,0.051734262969790556,0.5793654379579438,-0.5048485631565454,53.84605509298317,-9.576830424197517,0.26381558749407663,12,-0.1529996395111084,-0.36499977111816406,-0.6239999532699585,-0.7919999361038208,0.47500038146972656,1,0.025096548021047438,-1.0769247698345743,5.039999961853027,-3.3809519484471005,5.175000190734863,-1.6923082566115248,5.074999809265137,0.025096548021047438
3872,2011-12-14,5.139999866485597,5.199999809265137,5.079999923706055,5.09499979019165,388763.0,-0.007722000613628488,-2.2000050862759557,0.3214294229243152,73.29374314414449,62.320320795813615,-0.07405136360690268,-0.3266708361096109,-0.3542540808829271,-0.5581406400058979,13.692738720010805,0.11999988555908203,0.12189066130269666,0.2715498924255382,-0.2634843067453545,0.8065840915964309,0.004032792840091837,0.5390669920109845,-0.4148606872592957,38.461467923559745,-29.428781721799815,0.26751709958544645,12,-0.06599974632263272,-0.3249998092651376,-0.583999991416932,-0.7519999742507943,0.5199999809265119,2,0.031128468561355094,1.0,5.179999828338623,-1.0769247698345743,5.039999961853027,-3.3809519484471005,5.175000190734863,0.031128468561355094
3873,2011-12-15,5.170000076293945,5.195000171661377,5.050000190734863,5.150000095367432,261364.0,0.005836616845840581,3.14284643837576,0.44444326707073256,79.0372487999485,65.3957157465027,-0.06232090377696764,-0.3560223800548128,-0.37579992116883787,-0.6011373182347253,14.241610994210513,0.14499998092651367,0.1658265553834406,0.28955008983612096,-0.26181312915862964,0.8409133088308716,0.013868480338746103,0.5652316993334958,-0.3988720161469592,50.0,-23.340791297708137,0.27568160949737514,12,-0.004999876022338867,-0.35500001907348633,-0.593999981880188,-0.781000018119812,0.49499988555908203,3,0.030947745657830428,-2.2000050862759557,5.139999866485597,1.0,5.179999828338623,-1.0769247698345743,5.039999961853027,0.030947745657830428
3874,2011-12-16,5.179999828338623,5.329999923706055,5.170000076293945,5.199999809265137,452350.0,0.0019341879878358448,-7.0000953686594745,-1.0,75.22933010542474,68.14138474382362,-0.04753349194448653,-0.3613960502170581,-0.3803430551180398,-0.6245266760137627,15.160187251402988,0.15999984741210938,0.19562632625466314,0.2848498582839962,-0.28257909103883616,0.8522788076068286,0.001135383622580477,0.568564332945412,-0.36656199774460685,48.27582237977947,-22.70423082342117,0.2837144746614162,12,2.384185791015625e-07,-0.34999990463256836,-0.5539999008178711,-0.7699998617172241,0.48000001907348544,4,0.05405409634890934,3.14284643837576,5.170000076293945,-2.2000050862759557,5.139999866485597,1.0,5.179999828338623,0.05405409634890934
3875,2011-12-19,5.195000171661377,5.329999923706055,5.099999904632568,5.199999809265137,221079.0,0.0028958192702421837,-1.3589724779615842,0.24998211858951433,74.4075700859391,70.4570258624632,-0.04885982040600112,-0.3476754709032779,-0.3872788402207439,-0.653364512968988,15.760667463670385,0.23000001907348633,0.23280940235753622,0.2703001976013182,-0.2948382570567407,0.8354386522593771,-0.012269029727710823,0.5528694249303472,-0.32990613175615735,53.44835524044106,-15.062943784332418,0.2825692273290294,12,-0.010000228881835938,-0.36500024795532227,-0.5490002632141113,-0.7650002241134644,0.47499990463256836,0,0.05582289745339586,-7.0000953686594745,5.179999828338623,3.14284643837576,5.170000076293945,-2.2000050862759557,5.139999866485597,0.05582289745339586
3876,2011-12-20,5.255000114440918,5.300000190734863,5.130000114440918,5.1599998474121085,260408.0,0.011549555495077746,-1.1935531505146775,-19.001430615164697,71.60881952111774,71.91371789030164,-0.10676165529595139,-0.37118115504201654,-0.43551381520575205,-0.7281112291469167,16.225787595517275,0.1700000762939453,0.2535628848128857,0.29505014419555664,-0.2595305901716509,0.8496308785627642,0.017759777011952416,0.5723405113791609,-0.3434154861556147,73.21432828907258,7.82957425334105,0.27729036718360395,12,-0.07000017166137695,-0.4250001907348633,-0.5145001411437988,-0.7800000905990601,0.4400000572204599,1,0.05708843146802134,-1.3589724779615842,5.195000171661377,-7.0000953686594745,5.179999828338623,3.14284643837576,5.170000076293945,0.05708843146802134
3877,2011-12-21,5.210000038146973,5.3400001525878915,5.210000038146973,5.255000114440918,162060.0,-0.00856328740512935,-4.777773068283005,-0.47368368217637463,67.79139324539975,73.17283771082869,-0.0620121257805728,-0.2793886941763013,-0.3818015678933193,-0.6965927607354407,16.243541879382335,0.13000011444091886,0.27011642343630893,0.21125006675720215,-0.2948603614789622,0.7173604949933665,-0.041805147360880035,0.46430528087528433,-0.2565738803195945,55.172368434033515,-7.639195576814529,0.2530552141180821,12,-0.019999980926513672,-0.3749999999999991,-0.44950008392333984,-0.7150000333786011,0.44999980926513583,2,0.0854127002693168,-1.1935531505146775,5.255000114440918,-1.3589724779615842,5.195000171661377,-7.0000953686594745,5.179999828338623,0.0854127002693168
3878,2011-12-22,5.264999866485597,5.295000076293945,5.199999809265137,5.2150001525878915,232831.0,0.010556588855263449,-1.3749947846196418,-1.1111028694951892,65.19335590184022,72.38462609374378,-0.09747686999883154,-0.2899490425673532,-0.4297850563687149,-0.7623365022246036,16.32969527071572,0.0950002670288086,0.2758538541819169,0.2285999059677133,-0.2353227297146221,0.6925225416500487,-0.0033614118734544007,0.460561223808881,-0.26518482928695697,68.74991307664963,9.543738455901845,0.2319613178411677,12,-0.0749998092651376,-0.42999982833862305,-0.47999989986419767,-0.769999861717225,0.37000036239623935,3,0.07502373997023026,-4.777773068283005,5.210000038146973,-1.1935531505146775,5.255000114440918,-1.3589724779615842,5.195000171661377,0.07502373997023026
3879,2011-12-23,5.289999961853027,5.315000057220459,5.235000133514403,5.25,137827.0,0.004748356315556368,-1.285722070844654,0.8000038147190937,62.72188414171695,71.79947706222268,-0.11672346781217602,-0.25991238783585047,-0.4478494469485961,-0.7889429332232076,16.017068516333037,0.07999992370605558,0.27443815248392944,0.21019999980926496,-0.1657813459448123,0.5861813455633422,0.022209326932226325,0.3981906726863036,-0.24936271080767725,79.16660871776604,20.982788501760524,0.1879906728770386,12,-0.09999990463256836,-0.4549999237060538,-0.5049999952316284,-0.7949999570846558,0.38000011444091797,4,0.07088846932026094,-1.3749947846196418,5.264999866485597,-4.777773068283005,5.210000038146973,-1.1935531505146775,5.255000114440918,0.07088846932026094
3880,2011-12-27,5.28000020980835,5.304999828338623,5.230000019073486,5.300000190734863,162609.0,-0.0018903123094116125,4.00011126476245,-0.5,57.236844169134,69.61335434607393,-0.0772200051011378,-0.20945848946806844,-0.4276633998652315,-0.7754825504016214,16.497959701730075,0.07499980926513672,0.28379805136354896,0.167700242996216,-0.1528599898820282,0.4882604758744602,0.007420126557093454,0.32798035943533854,-0.20343941057789472,71.42860386646716,16.358529342442353,0.16028011643912213,12,-0.08500003814697266,-0.44500017166137606,-0.473000168800354,-0.785000205039978,0.3899998664855957,1,0.07196962547422925,-1.285722070844654,5.289999961853027,-1.3749947846196418,5.264999866485597,-4.777773068283005,5.210000038146973,0.07196962547422925
3881,2011-12-28,5.264999866485597,5.315000057220459,5.25,5.28000020980835,104878.0,-0.0028409740012675933,-1.8888865341414827,0.7500178814104412,56.129010425799706,67.70616182181341,-0.0546404526053994,-0.15640314782298237,-0.4057293076708328,-0.7486110850002747,17.401427319737316,0.06500005722045898,0.26201418386147424,0.12344989776611381,-0.13095433763122166,0.3778541331634493,-0.00375221993255348,0.2506520154647811,-0.15682634485224956,46.42849844347143,-4.688399187320165,0.12720211769866757,12,-0.06999969482421964,-0.42999982833862305,-0.4769998788833627,-0.769999861717225,0.5100002288818359,2,0.07692311872339852,4.00011126476245,5.28000020980835,-1.285722070844654,5.289999961853027,-1.3749947846196418,5.264999866485597,0.07692311872339852
3882,2011-12-29,5.244999885559082,5.269999980926514,5.130000114440918,5.244999885559082,157164.0,-0.0037986669389726835,4.599973297221004,-0.0,62.1428493577692,65.82900632823794,-0.020316373533861842,-0.11048556033467971,-0.3786271204686704,-0.7239529087950665,18.64370318494387,0.1399998664855957,0.2550318304112169,0.08339991569519078,-0.13256936328984814,0.2993691946802297,-0.024584723797328678,0.19138455518771025,0.09500026702880948,62.1620576689615,11.3240109857811,0.10798463949251934,12,-0.02499985694885254,-0.4099998474121085,-0.466499924659729,-0.7499998807907104,0.5599999427795401,3,0.0857960526064585,-1.8888865341414827,5.264999866485597,4.00011126476245,5.28000020980835,-1.285722070844654,5.289999961853027,0.0857960526064585
3883,2011-12-30,5.195000171661377,5.295000076293945,5.150000095367432,5.260000228881836,207430.0,-0.009532834125577039,1.148151811101496,-100.0,51.5384598455488,63.196687410473935,0.037551480058504616,-0.03611057791871897,-0.31815569355762285,-0.6681014163896171,19.572080062314768,0.14499998092651367,0.22038181099807197,0.01675019264221156,-0.14699796671631749,0.1804983520007406,-0.06512388703705252,0.09862427232147564,0.14079998016357465,35.135176932415405,-14.70668839221625,0.08187407967926447,12,0.02499985694885254,-0.3600001335144034,-0.4485001564025879,-0.695000171661377,0.7349996566772452,4,0.08950907803377861,4.599973297221004,5.244999885559082,-1.8888865341414827,5.264999866485597,4.00011126476245,5.28000020980835,0.08950907803377861
3884,2012-01-02,5.380000114440918,5.394999980926514,5.224999904632568,5.224999904632568,89467.0,0.035611152390083056,-1.1935464023454203,-2.3846165132230497,74.28573180218615,63.18314982339027,-0.12973830286118204,-0.20068374281575174,-0.4910275481360289,-0.8438790079187459,20.529777930038158,0.19999980926513672,0.19994733453705482,0.18225011825561488,0.020013191755136717,0.34448704475609304,0.1011316550053758,0.26336858150585396,-0.25,94.33967017247119,37.064554222337115,0.08111846325023886,1,-0.11750006675720215,-0.5175001621246338,-0.6335000991821289,-0.8140000104904175,0.46000003814697354,0,0.04739778978005038,1.148151811101496,5.195000171661377,4.599973297221004,5.244999885559082,-1.8888865341414827,5.264999866485597,0.04739778978005038
3885,2012-01-03,5.309999942779541,5.380000114440918,5.264999866485597,5.380000114440918,332558.0,-0.013011184046908042,2.285713312579589,-0.4516133994136449,60.31746752588168,61.92855515725293,-0.046611624280525454,-0.11823734567423472,-0.41275090168257833,-0.7652253765493278,20.630174762794876,0.11500024795532138,0.16790065387944608,0.10049993991851824,-0.05830817700608293,0.2593080568431194,0.021095881456217214,0.17990399838081927,-0.17469983100891096,67.92449774626851,9.793631577226229,0.07940405846230071,1,-0.047499895095825195,-0.37849998474121094,-0.5844999551773071,-0.7089998722076416,0.49499988555908114,1,0.06779663604402231,-1.1935464023454203,5.380000114440918,1.148151811101496,5.195000171661377,4.599973297221004,5.244999885559082,0.06779663604402231
3886,2012-01-04,5.315000057220459,5.315000057220459,5.190000057220459,5.309999942779541,202249.0,0.0009416411477964903,48.99885561701316,-0.07143003113057812,64.7058917812544,61.58572166123678,-0.04716567748747469,-0.11786019713295559,-0.4094392254629824,-0.7586768237618404,20.5443639320076,0.125,0.14706063006857306,0.0982500553131107,-0.06610761182779701,0.2626077224540184,0.016071221742657293,0.18042888888356412,-0.17450594806671127,69.81133433499177,8.812692119488638,0.08217883357045369,1,-0.052500009536743164,-0.3275001049041748,-0.5920001268386841,-0.7139999866485596,0.4099998474121085,2,0.06679210070585362,2.285713312579589,5.309999942779541,-1.1935464023454203,5.380000114440918,1.148151811101496,5.195000171661377,0.06679210070585362
3887,2012-01-05,5.309999942779541,5.355000019073486,5.25,5.335000038146973,85831.0,-0.0009407552939016961,2.230766973553901,-4.999904634751097,62.280686344140804,61.262091710381284,-0.029601779574326414,-0.10733709766846555,-0.3954337643723189,-0.7421995406915087,20.386083104425655,0.10500001907348633,0.12693728059556975,0.0862499475479126,-0.08161205771393565,0.25411195280976084,0.0023189449169880305,0.17018095017883716,-0.16441571619033812,65.30609067306082,2.7957292137936918,0.08393100263092423,1,-0.047499895095825195,-0.3125,-0.6019999980926514,-0.7089998722076416,0.434999942779541,3,0.08757065114853568,48.99885561701316,5.315000057220459,2.285713312579589,5.309999942779541,-1.1935464023454203,5.380000114440918,0.08757065114853568
3888,2012-01-06,5.315000057220459,5.380000114440918,5.264999866485597,5.329999923706055,46214.0,0.0009416411477964903,-1.0000000000000155,0.5999923706345724,61.94691161726132,61.17598365210845,-0.02990871402071349,-0.09848444226000286,-0.3959559797271952,-0.7331179509950125,20.392350490218654,0.11500024795532138,0.10850089950070974,0.07925004959106463,-0.07780428286947672,0.23630438205160598,0.0007228833607939578,0.1577772158213353,-0.16442751554451007,60.975632449129606,-3.19752456609352,0.07852716623027053,1,-0.052500009536743164,-0.24049997329711914,-0.6380001306533813,-0.7139999866485596,0.46000003814697354,4,0.09219186563366,2.230766973553901,5.309999942779541,48.99885561701316,5.315000057220459,2.285713312579589,5.309999942779541,0.09219186563366
3889,2012-01-09,5.309999942779541,5.360000133514403,5.269999980926514,5.300000190734863,191904.0,-0.0009407552939016961,-1.5714266251592037,-0.6666560701910544,60.360334043576884,61.523038082602106,-0.024332026771189064,-0.08732933725543823,-0.3845094699668046,-0.7126768127067358,20.117239072274643,0.09000015258788974,0.09699893777647439,0.06749994754791278,-0.09016396338553712,0.22516385848136267,-0.011332007918812614,0.14633190301463816,-0.15453885231858067,63.1578154841527,-2.2739737371991353,0.07883195546672497,1,-0.047499895095825195,-0.18849992752075195,-0.6295000314712524,-0.7089998722076416,0.4700002670288086,0,0.1167608083314855,-1.0000000000000155,5.315000057220459,2.230766973553901,5.309999942779541,48.99885561701316,5.315000057220459,0.1167608083314855
3890,2012-01-10,5.369999885559082,5.420000076293945,5.289999961853027,5.3400001525878915,268873.0,0.011299424374030087,1.0,3.000047684898104,60.36033404357688,61.99318515124401,-0.07847548878919408,-0.12789620501079568,-0.430591879820275,-0.758262920151787,20.148839595814227,0.13000011444091797,0.0873651861893352,0.11099989414215106,-0.025018702020143557,0.24701849030444567,0.04299059606100375,0.17900919222329836,-0.20974801728881065,78.26078843980969,13.242819192028364,0.06800929808114711,1,-0.09499979019165039,-0.14499974250793457,-0.6769999265670776,-0.7689998149871826,0.5500001907348633,1,0.08752332905867033,-1.5714266251592037,5.309999942779541,-1.0000000000000155,5.315000057220459,2.230766973553901,5.309999942779541,0.08752332905867033
3891,2012-01-11,5.309999942779541,5.414999961853027,5.2849998474121085,5.4099998474121085,104592.0,-0.01117317394007622,1.3636355754767444,-3.3333598245224327,58.77191881724343,61.61863731340782,-0.012763185558364754,-0.06077350555251648,-0.35199106802441094,-0.6844029813276,20.143610547188363,0.13000011444091886,0.07794624099664205,0.04449994564056414,-0.08800228525955855,0.17700217654068684,-0.021751169809497206,0.11075106109062549,-0.13935814618832243,35.2940681484141,-29.689993409297443,0.06625111545006122,1,-0.02499985694885254,-0.08499979972839355,-0.5370000600814819,-0.6614999771118164,0.6350002288818368,2,0.09322031843562906,1.0,5.369999885559082,-1.5714266251592037,5.309999942779541,-1.0000000000000155,5.315000057220459,0.09322031843562906
3892,2012-01-12,5.300000190734863,5.389999866485597,5.28000020980835,5.34499979019165,146817.0,-0.0018831924957504187,-1.5882405740027248,0.4499964237179069,53.33336360870288,61.81807106486938,0.006547345652229808,-0.04023520878953146,-0.3250574241247408,-0.6607800183680652,20.031297649586403,0.10999965667724698,0.07537322105772226,0.02650017738342303,-0.09275626549256444,0.1457566202594105,-0.03312804405457026,0.08612839882141632,-0.11938406295553605,22.580823788911722,-40.1949265952785,0.05962822143799368,1,0.004999876022338867,-0.07000017166137695,-0.5270003080368042,-0.6455001831054688,0.6499996185302743,3,0.08018862237791291,1.3636355754767444,5.309999942779541,1.0,5.369999885559082,-1.5714266251592037,5.309999942779541,0.08018862237791291
3893,2012-01-13,5.329999923706055,5.360000133514403,5.224999904632568,5.349999904632568,160764.0,0.005660326771994351,5.749937415809618,0.44444797660298185,53.773583208126034,59.53894344330715,-0.002557805335315244,-0.06074814342253454,-0.34612976363795056,-0.6782488941376119,19.93091490762506,0.13500022888183505,0.0757360668195659,0.048499917984008434,-0.06271819525667688,0.15971803122469375,-0.007109138636334222,0.10410897460435109,-0.13980843798614284,53.84611622589834,-6.5730740999613175,0.05560905662034253,1,-0.02499985694885254,-0.09999990463256836,-0.5425000190734863,-0.6675000190734863,0.7200002670288077,4,0.07786115718449582,-1.5882405740027248,5.300000190734863,1.3636355754767444,5.309999942779541,1.0,5.369999885559082,0.07786115718449582
3894,2012-01-16,5.460000038146973,5.460000038146973,5.300000190734863,5.3400001525878915,186970.0,0.024390265722654236,1.6666666666666667,-5.999999999999956,63.84613860993919,59.931018008202415,-0.13412077012314416,-0.1778123228934687,-0.46176820391465423,-0.7964636442622126,19.45847497121849,0.15999984741210938,0.07666381246553566,0.16450002193450963,0.037680675844282696,0.29131936802473657,0.10109034888939661,0.22790969497962266,-0.2606162088040991,100.0,39.28085646286931,0.06340967304511332,1,-0.13499999046325684,-0.21000003814697266,-0.6380001306533813,-0.7975001335144043,0.6500000953674308,0,0.05769231776917083,5.749937415809618,5.329999923706055,-1.5882405740027248,5.300000190734863,1.3636355754767444,5.309999942779541,0.05769231776917083
3895,2012-01-17,5.485000133514403,5.59499979019165,5.380000114440918,5.460000038146973,224844.0,0.004578772013326793,-1.3243215378389734,0.20833432674502111,66.66669074935686,60.14888456021381,-0.14716221671212892,-0.18969831643541202,-0.47111078623933356,-0.8100520389719428,19.721515032166426,0.21499967575073242,0.09260214115760945,0.17500011920928848,0.03136313314483008,0.3186371052737469,0.10318162617705973,0.24681861224151724,-0.2699793316432837,70.27035386483055,7.423662190755749,0.07181849303222919,1,-0.07500028610229403,-0.16750025749206454,-0.6075000762939444,-0.7950000762939444,0.8199996948242188,1,0.053783057267663414,1.6666666666666667,5.460000038146973,5.749937415809618,5.329999923706055,-1.5882405740027248,5.300000190734863,0.053783057267663414
3896,2012-01-18,5.554999828338623,5.579999923706055,5.414999961853027,5.5,139767.0,0.012762022446728416,2.142855845341302,2.199984741269223,71.8309953746767,61.21003000805113,-0.20063687832765353,-0.24882794849115797,-0.5285076595105682,-0.8692348300267536,19.998770104859414,0.16499996185302734,0.0773507413351755,0.22999982833862287,0.05199926573665792,0.4080003909405878,0.14099954703764084,0.3190001096396049,-0.30958070740186105,89.18919615540256,25.171298619501783,0.08900028130098234,1,-0.14499998092651367,-0.23749995231628418,-0.6724997758865356,-0.8649997711181641,0.6449999809265146,2,0.06570661732396221,-1.3243215378389734,5.485000133514403,1.6666666666666667,5.460000038146973,5.749937415809618,5.329999923706055,0.06570661732396221
3897,2012-01-19,5.65500020980835,5.744999885559082,5.489999771118164,5.489999771118164,305839.0,0.018001869407732185,-2.0909022602021206,3.0000173395871443,80.26315129034606,63.24516774950499,-0.27552707412434163,-0.33073777232233326,-0.6148057499680402,-0.959738854625515,20.37701121800179,0.25500011444091797,0.08318743348955238,0.3077502012252804,0.08472136619086612,0.5307790362596947,0.19623578370807326,0.41926461874248755,-0.38161463533119644,82.69236941309597,14.400499871862436,0.11151441751720731,1,-0.17000031471252441,-0.25750017166137695,-0.7340000867843628,-0.9650001525878906,0.6449999809265128,3,0.0512820426337095,2.142855845341302,5.554999828338623,-1.3243215378389734,5.485000133514403,1.6666666666666667,5.460000038146973,0.0512820426337095
3898,2012-01-20,5.6599998474121085,5.699999809265138,5.579999923706055,5.699999809265138,95766.0,0.0008841091809488333,4.999999999999778,-0.24242336669259032,74.13791118988969,64.77600965465086,-0.25305323671145086,-0.3210901668270951,-0.6080191334146656,-0.9560108178629543,20.852431976327185,0.11999988555908292,0.08724078951052938,0.2929998397827136,0.03364031790916222,0.552359361656265,0.16332007884593747,0.42267960071948973,-0.3394528418267626,80.89885473279936,15.244967488668308,0.1296797609367758,1,-0.1749999523162833,-0.26249980926513583,-0.7154997587203971,-0.9699997901916495,0.6600003242492694,4,0.051236743758151126,-2.0909022602021206,5.65500020980835,2.142855845341302,5.554999828338623,-1.3243215378389734,5.485000133514403,0.051236743758151126
3899,2012-01-23,5.664999961853027,5.699999809265138,5.610000133514403,5.684999942779541,67410.0,0.0008834124692078671,2.6000076294381302,0.4999999999999778,84.46603020463263,67.45442033921259,-0.226186881843228,-0.3125819930819276,-0.6042201604800148,-0.9494511609410621,21.252414998501358,0.0899996757507342,0.09536759558584684,0.27924995422363263,-0.009253875251446608,0.5677537836987119,0.134998039486093,0.42350186896117226,-0.3020076682703081,78.08219893919996,12.1902632805173,0.14425191473753973,1,-0.18000006675720215,-0.24250006675720215,-0.6749998331069946,-0.9369997978210449,0.6999998092651367,0,0.06796120590897603,4.999999999999778,5.6599998474121085,-2.0909022602021206,5.65500020980835,2.142855845341302,5.554999828338623,0.06796120590897603
3900,2012-01-24,5.6599998474121085,5.664999961853027,5.550000190734863,5.664999961853027,110022.0,-0.0008826327404393153,44.99885561701316,0.2500059604702063,83.49513394498118,70.20144424229457,-0.19637516915089392,-0.2926583286337765,-0.5886857401058547,-0.9290666850004303,21.48760165972867,0.11499977111816406,0.10494349078725573,0.25524985790252597,-0.05328612544844891,0.5637858412535008,0.10098186622703853,0.4095178495780134,-0.25880679463175316,74.24240672774009,8.48081923577692,0.15426799167548724,1,-0.1749999523162833,-0.2374999523162833,-0.6549998521804801,-0.8589999675750724,0.7850003242492694,1,0.07950535304484974,2.6000076294381302,5.664999961853027,4.999999999999778,5.6599998474121085,-2.0909022602021206,5.65500020980835,0.07950535304484974
3901,2012-01-25,5.670000076293945,5.695000171661378,5.610000133514403,5.6599998474121085,94429.0,0.0017668249384157342,1.8333147897957316,-1.9999999999998224,84.61539872299325,73.67722592166017,-0.16755981085541727,-0.2853935234700131,-0.5913644405780616,-0.9216479601990883,21.73584844488476,0.08500003814697443,0.11823853017159713,0.2450000762939455,-0.07775122278218483,0.5677513753700758,0.08362442675587989,0.4063757258320111,-0.23442634023571696,70.58832329170828,4.572111149122719,0.16137564953806538,1,-0.18500018119812012,-0.2325000762939453,-0.6625001430511475,-0.8690001964569092,0.7999997138977051,2,0.11199290008823581,44.99885561701316,5.6599998474121085,2.6000076294381302,5.664999961853027,4.999999999999778,5.6599998474121085,0.11199290008823581
3902,2012-01-26,5.695000171661378,5.800000190734862,5.644999980926514,5.695000171661378,144221.0,0.004409187836161843,-2.0999923706345,0.0,85.18519826713823,77.16740537266153,-0.1459890917871185,-0.28981091732171205,-0.608601550188058,-0.9319725742371485,23.17182094290925,0.15500020980834872,0.12951629388515773,0.24750015735626274,-0.08501021245009976,0.5800105271626252,0.08124497245308149,0.413755342259444,-0.22848382065306438,57.99999237060604,-8.296338858598972,0.16625518490318128,1,-0.14499998092651456,-0.23000001907348722,-0.68750023841858,-0.8940002918243417,0.6699995994567862,3,0.0886742093734545,1.8333147897957316,5.670000076293945,44.99885561701316,5.6599998474121085,2.6000076294381302,5.664999961853027,0.0886742093734545
3903,2012-01-27,5.6599998474121085,5.75,5.630000114440918,5.679999828338622,49985.0,-0.0061457986293719236,-2.0000178815171346,-100.0,80.70173677425583,79.04024961314116,-0.06621918649537317,-0.2299789419583531,-0.5618939576252702,-0.8827983912804385,24.473786233148243,0.11999988555908203,0.14746480977018894,0.18924984931945676,-0.13381563768689464,0.5123153363258082,0.027717105816281062,0.35078259282263247,-0.1534654356366092,43.99986267089824,-21.7560258680939,0.1615327435031756,1,-0.06999969482421786,-0.19499969482421786,-0.6474997997283927,-0.8539998531341535,0.7650003433227539,4,0.113074268653095,-2.0999923706345,5.695000171661378,1.8333147897957316,5.670000076293945,44.99885561701316,5.6599998474121085,0.113074268653095
3904,2012-01-30,5.635000228881836,5.699999809265138,5.5900001525878915,5.639999866485597,189226.0,-0.004416893852338677,-1.315787360273899,0.24998211858955874,74.76639429007378,79.94021667322082,-0.015405268498001057,-0.19488783498706752,-0.5238177320692206,-0.840752298149047,25.109361910977107,0.1099996566772461,0.17226620987567465,0.15150022506713867,-0.17657391971782754,0.4795743698521049,-0.01253684732534488,0.3155372974596222,-0.09324992363121343,34.00001525878918,-28.927627112011606,0.1640370723924832,1,-0.027500152587890625,-0.1700000762939453,-0.6225001811981201,-0.829000234603881,0.43999958038330167,0,0.12156165305346711,-2.0000178815171346,5.6599998474121085,-2.0999923706345,5.695000171661378,1.8333147897957316,5.670000076293945,0.12156165305346711
3905,2012-01-31,5.670000076293945,5.699999809265138,5.599999904632568,5.679999828338622,97940.0,0.0062111527933432775,3.0000190735953614,2.0000953743437684,85.29414789625864,81.43612250895214,-0.02391843113463832,-0.21242569963328073,-0.5359735640207521,-0.8574029971578732,25.779284888196973,0.09999990463256925,0.1983135988775766,0.16850006580352783,-0.1589960369653678,0.49599616857242346,0.0047520144190800195,0.33224811718797564,-0.09725978478521391,38.095194844709965,-27.157712125939184,0.163748051384448,1,-0.02500009536743164,-0.2049999237060547,-0.6575000286102295,-0.8640000820159903,0.5149998664855957,1,0.12257490043606634,-1.315787360273899,5.635000228881836,-2.0000178815171346,5.6599998474121085,-2.0999923706345,5.695000171661378,0.12257490043606634
3906,2012-02-01,5.670000076293945,5.75,5.610000133514403,5.675000190734862,187164.0,0.0,-1.2399978637695137,0.500023842449052,86.99998855590795,82.18465998290345,-0.006582342883711512,-0.1944351339500141,-0.5109177099057618,-0.8398894603582256,27.209130848911165,0.1399998664855966,0.2082668044014957,0.15075006484985387,-0.17264112770048,0.47414125740018775,-0.010945531425313071,0.3124456611250208,-0.0799999237060538,38.095194844709965,-31.210611865576226,0.16169559627516672,2,0.005000114440917969,-0.2049999237060547,-0.6549999713897705,-0.8640000820159903,0.6799998283386222,2,0.1366843183314368,3.0000190735953614,5.670000076293945,-1.315787360273899,5.635000228881836,-2.0000178815171346,5.6599998474121085,0.1366843183314368
3907,2012-02-02,5.7750000953674325,5.800000190734862,5.614999771118164,5.679999828338622,218747.0,0.01851852163326906,1.5517218699850233,-18.999618539008118,88.69564784722621,83.80218627816305,-0.10367256781310097,-0.2770150289946596,-0.5853855635302869,-0.9291742527146516,28.559471647567907,0.18500041961669833,0.21810024671796313,0.2325000762939462,-0.09439121686703533,0.5593913694549277,0.06905442971345543,0.39594572287443697,0.025000095367429864,88.0951948447108,16.13845264273857,0.16344564658049088,2,-0.09999990463256925,-0.3099999427795419,-0.7599999904632577,-0.9690001010894775,0.5899996757507315,3,0.12034626551464989,-1.2399978637695137,5.670000076293945,3.0000190735953614,5.670000076293945,-1.315787360273899,5.635000228881836,0.12034626551464989
3908,2012-02-03,5.804999828338622,5.809999942779541,5.699999809265138,5.7750000953674325,165403.0,0.005194758870264771,4.500011920940279,0.3157857752346288,86.31577467984113,84.00771344207513,-0.12397871450176456,-0.2829289069447798,-0.586389584483026,-0.9466694768650585,29.846832716647498,0.11000013351440341,0.21931044206207595,0.23799982070922798,-0.0905440277694094,0.5665436691878654,0.07372789646990974,0.40227174494854623,-0.1900000572204581,97.72721854117994,28.10667343108578,0.16427192423931863,2,-0.12499976158142001,-0.32499980926513583,-0.7774997949600211,-0.9989998340606672,0.46000003814697443,4,0.09646855458044223,1.5517218699850233,5.7750000953674325,-1.2399978637695137,5.670000076293945,3.0000190735953614,5.670000076293945,0.09646855458044223
3909,2012-02-06,5.929999828338622,5.980000019073486,5.75,5.800000190734862,165288.0,0.021533161704808235,-1.0000000000000155,4.333359824522621,88.69563847272715,84.58554727849135,-0.23181298116995475,-0.37850462265640683,-0.6774421149561247,-1.0593969144539326,31.472293932480035,0.23000001907348633,0.20748163440099177,0.33199982643127335,-0.011118959312828025,0.6751186121753747,0.16044043355922266,0.503559219303324,-0.3150000572204581,86.84205903242217,16.588911933772067,0.1715593928720506,2,-0.14499974250793368,-0.3449997901916495,-0.9024997949600211,-1.1239998340606672,0.4400000572204599,0,0.08347392524881769,4.500011920940279,5.804999828338622,1.5517218699850233,5.7750000953674325,-1.2399978637695137,5.670000076293945,0.08347392524881769
3910,2012-02-07,5.8400001525878915,5.960000038146973,5.760000228881836,5.934999942779541,115865.0,-0.015177011527156337,1.758618421701684,-0.7307696539986507,73.9496155248617,83.40046025647672,-0.12694471535593177,-0.2650790566270276,-0.5605463439831952,-0.9576192301008435,32.807294913248604,0.19999980926513672,0.2046359234309998,0.21850013732910245,-0.12324611747473035,0.5602463921329353,0.047627009927185604,0.3893732647310193,-0.2104003715515148,62.162186543909314,-5.460395130928362,0.17087312740191646,2,-0.05500006675720304,-0.25500011444091886,-0.7775001525878915,-1.0065002441406259,0.46499967575073065,1,0.040239666187869894,-1.0000000000000155,5.929999828338622,4.500011920940279,5.804999828338622,1.5517218699850233,5.7750000953674325,0.040239666187869894
3911,2012-02-08,5.804999828338622,5.889999866485597,5.7849998474121085,5.8499999046325675,104358.0,-0.005993206050475819,-1.4705875753122297,0.4736860597603807,64.15091453814233,81.06331761992163,-0.07909892562440834,-0.2014200743882535,-0.5001139789497868,-0.9109887137234418,34.26323083380914,0.1050000190734881,0.19626893328199913,0.158749818801879,-0.15885421458252313,0.4763538521862811,-5.2197890322069895e-05,0.31755183549408006,-0.16138403778076071,52.05477483503381,-13.0972342619729,0.15880201669220098,2,-0.019999742507933682,-0.2199997901916495,-0.7079998254775992,-0.9714999198913565,0.4850001335144052,2,0.06546083129681568,1.758618421701684,5.8400001525878915,-1.0000000000000155,5.929999828338622,4.500011920940279,5.804999828338622,0.06546083129681568
3912,2012-02-09,5.7249999046325675,5.824999809265138,5.710000038146973,5.800000190734862,157823.0,-0.013781210348278394,-1.1904714329181607,1.6666701987877761,55.37190538605284,78.24889191012129,0.006262553120781611,-0.09270050977754618,-0.40037428714132695,-0.8196418575696125,35.52235827820683,0.11499977111816495,0.18709009380345965,0.05749990940093941,-0.2164285871168259,0.3314284059187047,-0.07946433885794324,0.19446415765982206,-0.06792874493408085,8.928598798030057,-51.991291243983845,0.13696424825888245,2,0.060000181198121005,-0.12249994277954013,-0.5999999046325675,-0.8914999961853018,0.6100001335144052,3,0.10917030749542223,-1.4705875753122297,5.804999828338622,1.758618421701684,5.8400001525878915,-1.0000000000000155,5.929999828338622,0.10917030749542223
3913,2012-02-10,5.744999885559082,5.769999980926514,5.65500020980835,5.684999942779541,106778.0,0.00349344650824035,1.0909023915521898,-0.7999961853172862,56.45160794133975,76.21391564915086,-0.0004606316457538284,-0.08433975761341905,-0.40057539382114005,-0.822506842288421,37.18272636302824,0.11499977111816406,0.17675145797349945,0.056749892234802424,-0.16799023231862886,0.2814900167882337,-0.05562017004191322,0.16911995451151807,0.2350001335144043,27.69222417521795,-29.773826940337713,0.1123700622767156,2,0.04500007629394531,-0.1424999237060547,-0.6149998903274536,-0.9114999771118164,0.5550003051757804,4,0.10791991260392275,-1.1904714329181607,5.7249999046325675,-1.4705875753122297,5.804999828338622,1.758618421701684,5.8400001525878915,0.10791991260392275
3914,2012-02-13,5.7750000953674325,5.84499979019165,5.739999771118164,5.789999961853027,52228.0,0.005221968739069993,-1.4705737157731167,-0.2499980131765979,58.9147481671341,73.28287123480368,-0.009513913530674323,-0.0943693223553419,-0.41414636131740323,-0.8346085020345484,38.39597620262411,0.10500001907348633,0.16396257529223934,0.0710000991821298,-0.1291997343468978,0.2711999327111574,-0.029099817582383558,0.17110001594664315,0.19849992752075085,39.344246917363584,-15.338776605823085,0.10009991676451374,2,0.019999980926512784,-0.17250013351440519,-0.6065000295639047,-0.9415001869201669,0.47499990463256747,0,0.08484844381409284,1.0909023915521898,5.744999885559082,-1.1904714329181607,5.7249999046325675,-1.4705875753122297,5.804999828338622,0.08484844381409284
3915,2012-02-14,5.78000020980835,5.8400001525878915,5.75,5.820000171661378,55426.0,0.0008658206681118052,1.2500059604701341,2.6666878596181083,58.59376222361132,70.1266238645485,0.003051284038064317,-0.08025006338560647,-0.40506062081647265,-0.8228085840388486,38.90390057224566,0.09000015258789151,0.15587297124636468,0.06125020980834961,-0.11276957960422607,0.23526999922092529,-0.02575968489793823,0.14826010451463745,0.1871298168182367,53.19156707180955,0.4989574580365712,0.08700989470628802,2,0.017499685287475586,-0.17750024795532227,-0.5880001783370972,-0.946500301361084,0.5899996757507324,1,0.10207606476372355,-1.4705737157731167,5.7750000953674325,1.0909023915521898,5.744999885559082,-1.1904714329181607,5.7249999046325675,0.10207606476372355
3916,2012-02-15,5.920000076293945,5.989999771118164,5.835000038146973,5.835000038146973,417470.0,0.024221429308605158,-2.6470509037462553,-2.125002980235034,64.90066308817569,67.48273666909844,-0.10924500761750089,-0.2018520266534889,-0.5321200129777184,-0.948472673849718,39.694771753791066,0.20999956130981445,0.1591539742195618,0.18300006389617884,0.004780843952109315,0.3612192838402484,0.09389045392414364,0.27210967386821405,-0.2649998664855957,79.10454134610593,25.964497598768162,0.08910960997203492,2,-0.09750008583068848,-0.3125002384185791,-0.6699999570846558,-1.0740001201629639,0.3400001525878906,2,0.06503374106131687,1.2500059604701341,5.78000020980835,-1.4705737157731167,5.7750000953674325,1.0909023915521898,5.744999885559082,0.06503374106131687
3917,2012-02-16,5.945000171661378,5.9749999046325675,5.885000228881836,5.885000228881836,150457.0,0.004222989027912849,-1.9999920527064212,0.7058813629682924,69.12755372102905,65.57293434034155,-0.12023905070564567,-0.2150371556581634,-0.5436223261803894,-0.9598679781604273,39.7372834389904,0.08999967575073153,0.1557555401096451,0.19350016117096036,-0.0028909785869677407,0.38989130092888846,0.09530459129199631,0.2916957310499244,-0.28329997062683177,86.56726615376978,30.93796714427853,0.09819556987896395,2,-0.122500181198121,-0.33750033378601163,-0.6900000572204599,-1.0990002155303964,0.46000003814697177,3,0.058031922662709734,-2.6470509037462553,5.920000076293945,1.2500059604701341,5.78000020980835,-1.4705737157731167,5.7750000953674325,0.058031922662709734
3918,2012-02-17,5.949999809265138,5.96999979019165,5.9099998474121085,5.954999923706055,145215.0,0.0008409819107477734,2.4285831062670806,-0.0833353201567046,71.72412613766862,63.68721074755726,-0.1145539917427012,-0.2078535180643586,-0.5317251792523594,-0.9490518419682523,39.78209250848258,0.059999942779541904,0.1529810177014177,0.18399980068206911,-0.026278170889766805,0.39427777225390503,0.07886081489615115,0.2891387864679871,-0.2817336168289195,84.00001525878942,24.575811938314686,0.10513898578591817,2,-0.12749981880188077,-0.3424999713897714,-0.6824997663497934,-1.1039998531341562,0.5600004196166983,4,0.06470592289470756,-1.9999920527064212,5.945000171661378,-2.6470509037462553,5.920000076293945,1.2500059604701341,5.78000020980835,0.06470592289470756
3919,2012-02-20,6.050000190734862,6.079999923706055,5.949999809265138,5.949999809265138,243318.0,0.016806787340397422,-1.5999923706346009,-19.999618539007585,74.05064131582915,63.69843583544253,-0.2187456704001418,-0.29252992595988925,-0.6165421923343173,-1.0311212132009944,39.997540400061595,0.13000011444091708,0.14092046730491425,0.26475017070770157,0.02498109078174693,0.5045192506336562,0.14486563074472425,0.3846347106706789,-0.3752993267250053,90.90916972516807,27.597829404610515,0.1198845399629773,2,-0.18250012397766024,-0.3600001335144034,-0.7825001478195182,-1.1750001907348624,0.44499969482421964,0,0.04132231274684206,2.4285831062670806,5.949999809265138,-1.9999920527064212,5.945000171661378,-2.6470509037462553,5.920000076293945,0.04132231274684206
3920,2012-02-21,6.110000133514403,6.139999866485597,6.0,6.085000038146973,214947.0,0.009917345601315297,2.29413150675705,0.24999999999999556,75.88235921100829,65.00192968798319,-0.2642020851167688,-0.3342242625265577,-0.6559963872569252,-1.0733936987480588,40.95981568767885,0.1399998664855966,0.1347988684515382,0.3022500991821282,0.029747555257423564,0.5747526431068328,0.16599882721977544,0.43850137114448096,-0.4190873071166985,90.16401644072856,22.685509048459906,0.13625127196235248,2,-0.21250009536743075,-0.3500001430511466,-0.8225001096725455,-1.2150001525878897,0.3899998664855966,1,0.0229132346033305,-1.5999923706346009,6.050000190734862,2.4285831062670806,5.949999809265138,-1.9999920527064212,5.945000171661378,0.0229132346033305
3921,2012-02-22,6.304999828338622,6.364999771118164,6.059999942779541,6.0999999046325675,486688.0,0.03191484297268854,-1.1403508184872508,8.199965667855867,78.19148774274315,67.53743883872656,-0.42557145607469415,-0.5051093949029557,-0.8322741165698657,-1.247435986347054,42.06282187704324,0.30499982833862305,0.11811943541460135,0.4654998064041127,0.12188286988115404,0.8091167429270714,0.29369133814263293,0.6373082746655925,-0.587141779535644,87.49999999999982,21.69456919303086,0.17180846826147947,2,-0.2949998378753653,-0.41499996185302646,-0.941249966621398,-1.3424999713897696,0.06500005722045987,2,0.010309287706608439,2.29413150675705,6.110000133514403,-1.5999923706346009,6.050000190734862,2.4285831062670806,5.949999809265138,0.010309287706608439
3922,2012-02-23,6.199999809265138,6.380000114440918,6.130000114440918,6.289999961853027,210087.0,-0.016653453121687423,-1.1739173701756422,-0.4390252979651796,69.45812969878463,68.98260792288711,-0.27502918551122146,-0.3798092560165722,-0.708096719394308,-1.1257723499178045,42.727454771737754,0.25,0.11598529585129747,0.3352498054504407,-0.03670760688207331,0.7072072177829547,0.14927109928418414,0.5212285116166973,-0.4303704226769449,61.70208448738032,-0.06275098533713219,0.185978706166257,2,-0.1399998664855966,-0.2649998664855966,-0.8362499475479135,-1.237499952316285,0.19500017166137606,3,0.009677487332666601,-1.1403508184872508,6.304999828338622,2.29413150675705,6.110000133514403,-1.5999923706346009,6.050000190734862,0.009677487332666601
3923,2012-02-24,6.300000190734862,6.320000171661378,6.184999942779541,6.230000019073486,229824.0,0.016129094281629897,1.4545466367848843,-0.7777783664646272,68.6868823093941,70.06840060536044,-0.32187186773467324,-0.4526095398771366,-0.7883294579960056,-1.212062828464683,43.59345683714552,0.13500022888183683,0.12878220527493855,0.4032501697540276,-0.0030718649588354907,0.8095722044668907,0.20008915239759606,0.6064111871104592,-0.469333731361397,81.39537978389288,21.860690716836785,0.20316101735643136,2,-0.2350001335144034,-0.33500003814697177,-0.8587502241134635,-1.262500286102294,0.1549997329711923,4,0.01666666918961468,-1.1739173701756422,6.199999809265138,-1.1403508184872508,6.304999828338622,2.29413150675705,6.110000133514403,0.01666666918961468
3924,2012-02-27,6.320000171661378,6.34499979019165,6.199999809265138,6.34499979019165,77735.0,0.003174600050953824,10.60017547875174,-0.3571365317674866,76.08694187410367,72.01208723319293,-0.28656943112250577,-0.44128467973128593,-0.7882441997722882,-1.219726067245043,44.97152505368195,0.14499998092651278,0.15614519554932205,0.3890001535415655,-0.03930865556442775,0.8173089626475587,0.17484574898856842,0.6031545580945625,-0.43440034678116746,84.21054612896206,23.975154140051913,0.2141544045529967,2,-0.21250009536743253,-0.3550000190734872,-0.8787502050399789,-1.2825002670288095,0.07999992370605469,0,0.03006329937654284,1.4545466367848843,6.300000190734862,-1.1739173701756422,6.199999809265138,-1.1403508184872508,6.304999828338622,0.03006329937654284
3925,2012-02-28,6.364999771118164,6.420000076293945,6.289999961853027,6.300000190734862,176738.0,0.0071201895940704585,-2.058824849375624,-2.600022888532973,80.10752936266357,73.70173904146935,-0.2680483025218088,-0.45486830997673344,-0.8127051265648495,-1.2508523739028634,46.49543122241033,0.13000011444091797,0.18582543759826997,0.39924976825714076,-0.05205562676320774,0.8505551632774893,0.1735970707469665,0.624902465767315,-0.42995991728188265,84.72214311732176,22.483181879431406,0.22565269751017428,2,-0.21249961853027344,-0.37999963760375977,-0.9112498760223389,-1.3274998664855957,-0.09999990463256747,1,0.02042421352956003,10.60017547875174,6.320000171661378,1.4545466367848843,6.300000190734862,-1.1739173701756422,6.199999809265138,0.02042421352956003
3926,2012-02-29,6.445000171661378,6.449999809265138,6.315000057220459,6.355000019073486,150715.0,0.012568798652000446,1.7000104904774773,1.3846266707748234,88.70967907331617,75.87753074727902,-0.2969759919385213,-0.49943707383162916,-0.8727480532832113,-1.3149683325873323,47.85459570500456,0.13499975204467862,0.2169654990125398,0.44050016403198367,-0.036253133269779525,0.9172534613337469,0.20212351538110251,0.6788768126828648,-0.45176509113017715,98.43761175881554,28.238482286134072,0.2383766486508815,2,-0.2650003433227548,-0.4250001907348633,-0.9912502765655526,-1.4075002670288095,-0.16000032424926935,2,0.008533720228659725,-2.058824849375624,6.364999771118164,10.60017547875174,6.320000171661378,1.4545466367848843,6.300000190734862,0.008533720228659725
3927,2012-03-01,6.46999979019165,6.570000171661378,6.355000019073486,6.414999961853027,232841.0,0.003878916658558884,-1.4571486181236666,0.6111081676768473,88.77005074873652,77.77152237073102,-0.26783889731853794,-0.49508252696635324,-0.8756375114511084,-1.3251500499475979,49.12641292592585,0.2150001525878915,0.25297578385100294,0.4307497978210453,-0.07594510983577862,0.9374447054778692,0.17740234399263333,0.6840972516494572,-0.41281764763769857,74.02589038449136,-1.4860446614998892,0.25334745382841195,3,-0.20999979972839267,-0.3899996280670157,-1.0087498426437378,-1.432499885559082,-0.375,3,-0.01545593630221842,1.7000104904774773,6.445000171661378,-2.058824849375624,6.364999771118164,10.60017547875174,6.320000171661378,-0.01545593630221842
3928,2012-03-02,6.364999771118164,6.505000114440918,6.324999809265138,6.489999771118164,229385.0,-0.016228751542258668,1.3225742939764853,-2.272734366194741,79.20791191068705,78.34455243682635,-0.10927146804443133,-0.36467467522305164,-0.7510646579269915,-1.2070377041300961,50.28260847881898,0.18000030517578036,0.2726132989711907,0.2977497816085819,-0.21627939984338607,0.8117789630605499,0.04073519088259836,0.5547643723345654,-0.22576674390702411,44.59454060651026,-34.02621081038502,0.2570145907259838,3,-0.07999968528747559,-0.2849996089935294,-0.8574995994567871,-1.299999713897705,-0.16499996185302646,4,0.004713308858937948,-1.4571486181236666,6.46999979019165,1.7000104904774773,6.445000171661378,-2.058824849375624,6.364999771118164,0.004713308858937948
3929,2012-03-05,6.425000190734862,6.480000019073486,6.320000171661378,6.364999771118164,129212.0,0.009426617717875896,-1.133336724183984,-0.48000335693358664,80.28168761839785,78.83336670431407,-0.1234680952060696,-0.406532626496916,-0.7911974346305266,-1.253699249649328,50.70933760345029,0.1599998474121085,0.291118551941822,0.33300018310546786,-0.20050260707546652,0.8665029732864022,0.06624878801500067,0.599751578195935,-0.21684442041168417,48.21433133005063,-32.234107748985814,0.266751395090467,3,-0.11000013351440341,-0.3450000286102277,-0.8975000381469718,-1.3600001335144034,0.1099996566772461,0,0.004669219000873026,1.3225742939764853,6.364999771118164,-1.4571486181236666,6.46999979019165,1.7000104904774773,6.445000171661378,0.004669219000873026
3930,2012-03-06,6.074999809265138,6.420000076293945,6.054999828338622,6.420000076293945,273920.0,-0.054474765926768476,1.1159418286760021,-5.749964237463314,56.07841817291049,76.37635897433267,0.24702242252123963,-0.04007882932792928,-0.4246644462839324,-0.8906630969920704,50.16604103379301,0.37000036239624023,0.3015351603235725,-0.02875018119811923,-0.5490726857931172,0.49157232339687873,-0.28891143349561865,0.2314110710993802,0.49500036239624023,3.8834888531290295,-73.56510285760837,0.26016125229749915,3,0.2375001907348624,0.01000022888183505,-0.5387496948242196,-1.0099997520446786,0.3350000381469709,1,0.053497991161518765,-1.133336724183984,6.425000190734862,1.3225742939764853,6.364999771118164,-1.4571486181236666,6.46999979019165,0.053497991161518765
3931,2012-03-07,6.184999942779541,6.239999771118164,6.054999828338622,6.054999828338622,132755.0,0.018107018430953525,-1.846150460330826,-0.37681163426480413,58.82351703710354,75.194735345257,0.1321021713984738,-0.12664371996888768,-0.5160293153352074,-0.9884841175174346,49.59338404241558,0.1849999427795419,0.30486911474913825,0.062249946594238104,-0.4395622551781182,0.5640621483665944,-0.18865615429194005,0.31315604748041626,0.3747002220153819,25.242723840175486,-48.94349420059007,0.2509061008861783,3,0.12750005722045898,-0.09499979019165039,-0.6299998760223389,-1.119999885559082,0.24499988555908114,2,0.012934506781919763,1.1159418286760021,6.074999809265138,-1.133336724183984,6.425000190734862,1.3225742939764853,6.364999771118164,0.012934506781919763
3932,2012-03-08,6.3499999046325675,6.3499999046325675,6.190000057220459,6.199999809265138,142292.0,0.026677439511644696,1.1333299424934886,1.1538458716942162,63.157889783550594,74.58040284238548,-0.010485304622092073,-0.2555201151434181,-0.6594477221611621,-1.1400941193468954,50.09894158994778,0.16499996185302646,0.3054526260712285,0.19599990844726456,-0.27862563777124016,0.6706254546657693,-0.0413128646619878,0.4333126815565169,0.19960625343322924,65.55553083068146,-7.0840631780954055,0.2373127731092522,3,-0.03749990463256747,-0.25749993324279696,-0.7799997329711905,-1.2849998474121085,0.059999942779541016,3,-0.010236229637269556,-1.846150460330826,6.184999942779541,1.1159418286760021,6.074999809265138,-1.133336724183984,6.425000190734862,-0.010236229637269556
3933,2012-03-09,6.364999771118164,6.389999866485597,6.320000171661378,6.3400001525878915,67633.0,0.0023621837339955487,-1.1538506683099903,0.16666401757302363,60.975591925870035,72.90136395924841,-0.017092850572641538,-0.2336699482733735,-0.650634882115809,-1.1395967407617826,51.32191615830022,0.06999969482421875,0.2866827451269014,0.1799997806549074,-0.2620170123006842,0.622016573610499,-0.041008615822888395,0.4010081771327032,0.17471426035308912,72.94113027185321,2.5045944327353595,0.22100839647779583,3,-0.05249977111816406,-0.2524995803833008,-0.7949995994567871,-1.299999713897705,0.07500028610229492,4,-0.04241948006843077,1.1333299424934886,6.3499999046325675,-1.846150460330826,6.184999942779541,1.1159418286760021,6.074999809265138,-0.04241948006843077
3934,2012-03-12,6.264999866485597,6.4000000953674325,6.2249999046325675,6.360000133514403,140155.0,-0.01571090467062186,1.0,-3.800068665598599,55.25422687744489,70.13988590533523,0.08301467854620626,-0.10021642464472524,-0.5334573257157684,-1.0248750367992692,51.896678178110136,0.17500019073486506,0.2817256819760523,0.0554998874664312,-0.3430090683492626,0.454008843282125,-0.14375459044141614,0.25475436537427854,0.26501988092300355,57.53421794186806,-9.977024969454213,0.19925447790784695,3,0.04750013351440341,-0.1524996757507333,-0.6849998235702524,-1.1949999332427987,0.22000026702880682,0,-0.010375109115033587,-1.1538506683099903,6.364999771118164,1.1333299424934886,6.3499999046325675,-1.846150460330826,6.184999942779541,-0.010375109115033587
3935,2012-03-13,6.369999885559082,6.380000114440918,6.235000133514403,6.324999809265138,124801.0,0.016759779937934205,3.4615012177587645,-0.4736836821763786,52.34657126715025,66.09954059353902,-0.023693064328952573,-0.167327792420096,-0.6174487576474359,-1.1160218732721479,52.50250105166516,0.14499998092651456,0.2736355173703702,0.13099992275238037,-0.2179020480188143,0.47990189352357504,-0.043451062633216964,0.3054509081379777,0.15051946346811818,91.30429374251898,25.234180397527467,0.17445098538559747,3,-0.05749988555908203,-0.25749969482421875,-0.6849998235702515,-1.2149999141693115,0.10500001907348544,1,0.025902663236632817,1.0,6.264999866485597,-1.1538506683099903,6.364999771118164,1.1333299424934886,6.3499999046325675,0.025902663236632817
3936,2012-03-14,6.304999828338622,6.434999942779541,6.2849998474121085,6.420000076293945,109504.0,-0.010204090798779486,1.0689671048088334,-2.555556732929329,53.90334427517418,62.225462096476534,0.021634611047056218,-0.0758969119043007,-0.5319234613672998,-1.0375017689293324,52.5034630974436,0.15000009536743253,0.2553589275983059,0.046749877929686434,-0.26894937733824875,0.3624491331976216,-0.11109974970428116,0.20459950556365403,0.20620913027480636,46.9387040143865,-18.870812528936867,0.15784962763396762,3,-0.02499985694885165,-0.19249963760375888,-0.6199997663497916,-1.1499998569488517,0.010000228881836826,2,0.016653453121687756,3.4615012177587645,6.369999885559082,1.0,6.264999866485597,-1.1538506683099903,6.364999771118164,0.016653453121687756
3937,2012-03-15,6.289999961853027,6.320000171661378,6.110000133514403,6.320000171661378,311483.0,-0.0023790431235503062,12.999904633234607,0.26087082716556736,49.60316559264796,58.936045838916634,0.009405453102145245,-0.03554785163224938,-0.49598827632008646,-1.0086444099375296,51.997268075099214,0.21000003814697443,0.22736988299351513,0.014500021934509277,-0.26472634935782313,0.2937263932268417,-0.12511316371165737,0.15411320758067593,0.2120848141549052,55.38459506964774,-8.10421275787126,0.13961318564616637,3,-0.022500038146972656,-0.17749977111816406,-0.6049998998641968,-1.065999984741211,0.04500007629394531,3,0.022257530577846074,1.0689671048088334,6.304999828338622,3.4615012177587645,6.369999885559082,1.0,6.264999866485597,0.022257530577846074
3938,2012-03-16,6.335000038146973,6.3499999046325675,6.2249999046325675,6.2750000953674325,106680.0,0.007154225209357268,1.7777877855073319,-1.9999841055391308,50.58365224516026,55.636264130779125,-0.04503334074516019,-0.05294005719777317,-0.5192596816119046,-1.0417477783242735,51.521719987419225,0.125,0.18258308235034093,0.04025008678436315,-0.19394446047609115,0.27444463404481745,-0.076847186845864,0.1573473604145903,0.15814303890757397,69.23078051686252,8.017660815826375,0.11709727363022727,3,-0.09000015258789062,-0.22249984741210938,-0.6412500143051147,-1.0550000667572021,0.16499996185302734,4,0.011838959560144469,12.999904633234607,6.289999961853027,1.0689671048088334,6.304999828338622,3.4615012177587645,6.369999885559082,0.011838959560144469
3939,2012-03-19,6.300000190734862,6.385000228881836,6.295000076293945,6.34499979019165,55792.0,-0.0055248377586983866,-2.272743035988313,-0.749994039529864,47.450997991674946,54.677661888419614,-0.03311144247816955,0.0018440204404424065,-0.4623286730617773,-0.9939759396721781,50.606123682101114,0.09000015258789062,0.1319066002394198,-0.007249760627747293,-0.21117119959106656,0.19667167833557198,-0.10921048010940648,0.0947109588539119,0.18438002134536546,58.46159037756706,0.2130250117875434,0.10196071948165958,3,-0.05500030517578036,-0.14500021934509189,-0.603750228881835,-1.010000228881835,0.2999997138977051,0,0.022222200356674326,1.7777877855073319,6.335000038146973,12.999904633234607,6.289999961853027,1.0689671048088334,6.304999828338622,0.022222200356674326
3940,2012-03-20,6.25,6.320000171661378,6.230000019073486,6.300000190734862,86844.0,-0.00793653797160121,-1.0000000000000198,1.1111252397452192,42.16867008431773,52.82712333811009,0.04953188293233257,0.0662680208996731,-0.3924604281611366,-0.9280756047145591,49.22984453624345,0.09000015258789151,0.09360783332124445,-0.06424994468688983,-0.24830591225408316,0.11980602288030351,-0.1562779284704865,0.02777803909670684,0.22579260440539617,43.07690727639274,-9.671288555410264,0.09202798378359656,3,0.022500038146972656,-0.08999991416931152,-0.5512499809265137,-0.8829998970031738,0.4549999237060547,1,0.03760002136230445,-2.272743035988313,6.300000190734862,1.7777877855073319,6.335000038146973,12.999904633234607,6.289999961853027,0.03760002136230445
3941,2012-03-21,6.369999885559082,6.369999885559082,6.21999979019165,6.25,160489.0,0.019199981689453027,1.5000039736467745,-2.3999885559519014,46.26866202758892,50.95054247633657,-0.046339089614490625,-0.05123962386385017,-0.48885394074135746,-1.0287933217895953,47.173939501942655,0.15000009536743164,0.04793133257514448,0.052499938011169256,-0.13315684043486886,0.23815671645720737,-0.0403284512118498,0.14532832723418831,0.0973768633249783,94.54533159244484,42.65084197715595,0.0928283892230191,3,-0.09749984741210938,-0.16749978065490723,-0.6699999570846558,-0.9559998512268066,0.36999988555908203,2,0.016483519773920596,-1.0000000000000198,6.25,-2.272743035988313,6.300000190734862,1.7777877855073319,6.335000038146973,0.016483519773920596
3942,2012-03-22,6.260000228881836,6.380000114440918,6.239999771118164,6.324999809265138,311871.0,-0.01726839225328991,-1.6666606116202396,-0.5416636864315931,46.09667206727478,49.29732915871489,0.05537480233124459,0.06691643078509912,-0.35571703321594406,-0.900913418506267,44.987407683145875,0.1400003433227539,0.05569990380342471,-0.0604997396469118,-0.23999905482024975,0.11899957552642615,-0.15024939723358077,0.029249917939757175,0.19912898159131576,24.2426256607067,-27.394843960225977,0.08974965758666915,3,0.012499809265136719,-0.03250002861022949,-0.5450003147125244,-0.7500002384185791,0.25999975204467773,3,0.008785914748831836,1.5000039736467745,6.369999885559082,-1.0000000000000198,6.25,-2.272743035988313,6.300000190734862,0.008785914748831836
3943,2012-03-23,6.40500020980835,6.4099998474121085,6.239999771118164,6.25,158217.0,0.02316293540334491,1.0606134167945576,-2.384634006778435,49.30069988365842,48.63582615940526,-0.09315014611245509,-0.07358670922243249,-0.47638493988096364,-1.0313195910667972,42.7449698879161,0.17000007629394442,0.054858374923800746,0.07925024032592809,-0.10383088600479606,0.26233136665665224,-0.012290322839434431,0.1707908034912906,0.04604641302211121,97.36861257996476,43.4269195916489,0.0915405631653621,3,-0.13250017166137695,-0.16500020027160645,-0.6900002956390381,-0.8950002193450928,0.16499996185302823,4,-0.010928988191785116,-1.6666606116202396,6.260000228881836,1.5000039736467745,6.369999885559082,-1.0000000000000198,6.25,-0.010928988191785116
3944,2012-03-26,6.510000228881836,6.539999961853027,6.385000228881836,6.385000228881836,299683.0,0.016393445063856982,-1.4799957275390625,0.8064505212899812,68.35445635710734,50.414480058289385,-0.1785148327705457,-0.17246492874726904,-0.5595220340683467,-1.1191148805071682,40.55771873568689,0.1549997329711914,0.034544422810498965,0.17475025653839094,-0.025945331861226606,0.3754458449380085,0.07440246233858172,0.27509805073820015,-0.4550004005432138,90.62508847559712,29.09758556687366,0.10034779419980895,3,-0.18500018119812012,-0.2500002384185782,-0.7950003147125244,-0.9950003623962402,-0.1550002098083496,0,-0.001536133414783869,1.0606134167945576,6.40500020980835,-1.6666606116202396,6.260000228881836,1.5000039736467745,6.369999885559082,-0.001536133414783869
3945,2012-03-27,6.494999885559082,6.545000076293945,6.449999809265138,6.545000076293945,183996.0,-0.0023042001221758035,2.7999961853172506,-0.40000152587890625,64.22018509161622,51.560795704560725,-0.16083173762110636,-0.155182212228004,-0.5231882561112391,-1.086471093349891,38.056716586769404,0.0950002670288077,0.017458502717886404,0.15324990749359113,-0.05955783819652005,0.3660576531837023,0.046846034648535095,0.25965378033864717,-0.4303000545501714,84.61533947107802,17.733920425972855,0.10640387284505577,3,-0.16749978065490723,-0.20999979972839355,-0.7162498235702515,-0.934999942779541,-0.2199997901916495,1,0.01616628497668504,-1.4799957275390625,6.510000228881836,1.0606134167945576,6.40500020980835,-1.6666606116202396,6.260000228881836,0.01616628497668504
3946,2012-03-28,6.5,6.53000020980835,6.460000038146973,6.460000038146973,141080.0,0.0007698405741369818,-2.5000119209403238,-0.7999961853172862,58.064522744880335,52.5009464992532,-0.1511580639409047,-0.16427296977365824,-0.5086136295816663,-1.07569529235571,35.34255039605572,0.07000017166137695,0.01807519909448807,0.15550003051757777,-0.0642343147752058,0.37523437581036134,0.04563285787118598,0.26536720316396956,-0.41608815917968833,85.24589138754784,17.445067163888282,0.10986717264639166,3,-0.11750006675720215,-0.1875,-0.6712499856948853,-0.9100000858306885,-0.4200000762939453,2,0.031538449800931456,2.7999961853172506,6.494999885559082,-1.4799957275390625,6.510000228881836,1.0606134167945576,6.40500020980835,0.031538449800931456
3947,2012-03-29,6.369999885559082,6.53000020980835,6.320000171661378,6.440000057220459,152670.0,-0.020000017606295106,-1.4705945051400515,-1.7500059604701619,50.23923990793621,52.462678461783874,-0.009629179082163652,-0.04442649168727808,-0.3633696025111206,-0.930674721735695,31.764546969053075,0.21000003814697177,0.013579937395072683,0.03049991130828822,-0.18162972063579197,0.2426295432523684,-0.07556490466375188,0.1365647272803283,-0.2676445153198248,42.62294569377392,-23.51445187045379,0.10606481597204029,3,0.01250004768371582,-0.05749988555908203,-0.41999995708465576,-0.6675000190734863,-0.28999996185302734,3,0.05808475544840741,-2.5000119209403238,6.5,2.7999961853172506,6.494999885559082,-1.4799957275390625,6.510000228881836,0.05808475544840741
3948,2012-03-30,6.394999980926514,6.420000076293945,6.2849998474121085,6.364999771118164,126477.0,0.003924661823637932,2.3749888241850816,-0.42857337484077085,56.7010349821407,53.49046034961339,-0.028187449829456313,-0.07068801969618832,-0.3726821634231188,-0.941474191489089,28.276348067772695,0.13500022888183683,0.012126693910789577,0.05399999618530238,-0.15930984469498455,0.2673098370655893,-0.052654924254841085,0.16065491662544584,-0.27493882244506906,42.307706415288315,-23.88860129875402,0.10665492044014331,3,-0.01250004768371582,-0.08249998092651367,-0.39750003814697266,-0.684999942779541,-0.19500017166137606,4,0.019546520777610654,-1.4705945051400515,6.369999885559082,-2.5000119209403238,6.5,2.7999961853172506,6.494999885559082,0.019546520777610654
3949,2012-04-02,6.454999923706055,6.454999923706055,6.304999828338622,6.385000228881836,92036.0,0.00938232102556591,3.2857356948229137,2.333306842565366,54.59459570918817,54.87111875237678,-0.07139659992714442,-0.13526007555246178,-0.41613511748778365,-0.988409097304519,24.743825913124798,0.15000009536743253,0.0210795895372895,0.11249995231628418,-0.10369933260675879,0.32869923723932715,0.004400309854762696,0.22059959477780566,-0.31794120851211005,65.38458716942388,2.2666052376774672,0.10809964246152157,4,-0.07249999046325684,-0.1424999237060547,-0.4399998188018799,-0.7399997711181641,-0.13499975204467685,0,0.017815685408915982,2.3749888241850816,6.394999980926514,-1.4705945051400515,6.369999885559082,-2.5000119209403238,6.5,0.017815685408915982
3950,2012-04-03,6.4000000953674325,6.4749999046325675,6.4000000953674325,6.454999923706055,141042.0,-0.008520500230625005,-1.7272743035988547,-0.7857152588555731,55.19127163876702,55.862519820285456,0.007954898614365824,-0.057617723061365034,-0.3447250468879828,-0.9197330540031539,23.911332768942128,0.07499980926513494,0.024561903819819264,0.041250109672547275,-0.135560100516245,0.21806031986133956,-0.047154995421848866,0.12965521476694342,-0.24662372572948765,46.938807286061554,-17.4728577854739,0.08840510509439621,4,-0.007500171661377841,-0.08750009536743253,-0.36374998092651456,-0.6849999427795419,-0.14499998092651456,1,-0.007031261816155099,3.2857356948229137,6.454999923706055,2.3749888241850816,6.394999980926514,-1.4705945051400515,6.369999885559082,-0.007031261816155099
3951,2012-04-04,6.264999866485597,6.40500020980835,6.25,6.369999885559082,127680.0,-0.021093785448464963,-1.2963036222029918,1.90909721439534,48.79226630264273,56.16203029088191,0.14136006683392655,0.08820554352202681,-0.19486733314268356,-0.7734591747595179,22.63848017021256,0.1550002098083496,0.03290566808174411,-0.09775011539459122,-0.26111847384440967,0.06561824305522723,-0.1794342946195009,-0.01606593616968155,-0.09595854858141184,5.357091159275729,-57.70978481528327,0.08168417922490931,4,0.1275000572204581,0.04750013351440341,-0.19624972343444913,-0.5049998760223398,0.0,2,0.0015962057613652103,-1.7272743035988547,6.4000000953674325,3.2857356948229137,6.454999923706055,2.3749888241850816,6.394999980926514,0.0015962057613652103
3952,2012-04-05,6.2849998474121085,6.4000000953674325,6.204999923706055,6.2750000953674325,92182.0,0.0031923354114500313,-1.6000006357824852,-0.09523571645903721,47.52474359385942,55.96470181423757,0.1400019078262611,0.06649549842132263,-0.2002770496293511,-0.7819547540857306,20.90680257660311,0.19500017166137784,0.05462433537580047,-0.07450013160705637,-0.24148268105481474,0.09248241784070199,-0.157991406330936,0.008991143116823253,-0.10092017917233331,29.62960346572312,-31.30852909454225,0.08349127472387928,4,0.09000015258789151,0.027500152587891513,-0.18499994277954013,-0.509999990463256,-0.03499984741210849,3,-0.03261733153270707,-1.2963036222029918,6.264999866485597,-1.7272743035988547,6.4000000953674325,3.2857356948229137,6.454999923706055,-0.03261733153270707
3953,2012-04-10,6.09499979019165,6.320000171661378,6.050000190734862,6.199999809265138,158232.0,-0.030230717873237833,-1.769241679158213,-10.500262266942014,41.20170286057165,52.94772920351138,0.3144743357151736,0.24794285499961966,0.0035346121037935774,-0.5793626102102749,19.247179174842756,0.26999998092651545,0.057476308822406175,-0.2510001897811893,-0.45554341328534953,-0.04645696627702911,-0.3532718015332694,-0.14872857802910922,0.4500002861022949,10.588148176405394,-48.57040370398131,0.10227161175208,4,0.2025003433227539,0.2025003433227539,0.07500028610229581,-0.24499964714050293,0.125,1,-0.002461011813279179,-1.6000006357824852,6.2849998474121085,-1.2963036222029918,6.264999866485597,-1.7272743035988547,6.4000000953674325,-0.002461011813279179
3954,2012-04-11,6.199999809265138,6.239999771118164,6.0999999046325675,6.119999885559082,115488.0,0.01722723916126423,-1.3333333333333135,-0.7619038968942032,47.95081230364674,51.140021115959215,0.17978239031193244,0.14527166687064952,-0.08534299196654249,-0.6703295859839065,18.35917820462193,0.14499998092651367,0.0717076685032021,-0.14275016784667915,-0.3546458472079088,0.0691455115145505,-0.24869800752729354,-0.03680232816606477,0.3351002693176257,35.29405164879223,-24.828870705495653,0.10594783968061469,4,0.09000039100646884,0.09750032424926669,-0.017499685287476474,-0.34999966621399015,-0.044999599456788,2,0.0,-1.769241679158213,6.09499979019165,-1.6000006357824852,6.2849998474121085,-1.2963036222029918,6.264999866485597,0.0
3955,2012-04-12,6.5349998474121085,6.559999942779541,6.164999961853027,6.199999809265138,528129.0,0.054032265879485175,1.0519467329862127,4.187504470352553,55.749125909562444,50.8827548009239,-0.1664510647911399,-0.1862840620212971,-0.4011237984459166,-0.9847033687495044,17.244779553712533,0.39499998092651367,0.07867079152730216,0.18399987220764036,-0.04455630799933363,0.41255605241461435,0.06972178210415336,0.29827796231112735,-0.4849996566772461,95.09801813291031,37.70464626833441,0.11427809010348679,4,-0.22999978065490634,-0.22999978065490634,-0.3374997377395621,-0.684999704360961,-0.27499961853027255,3,-0.03289972161757149,-1.3333333333333135,6.199999809265138,-1.769241679158213,6.09499979019165,-1.6000006357824852,6.2849998474121085,-0.03289972161757149
3956,2012-04-13,6.4099998474121085,6.550000190734862,6.329999923706055,6.550000190734862,287519.0,-0.01912777397378218,2.1428532503184456,-0.4179114250170118,55.17239791743946,51.430883468646485,-0.062089534149436965,-0.05587935588939974,-0.25796081877652455,-0.8387323560043081,15.799547767996774,0.2200002670288077,0.04583435674186909,0.053749871253966575,-0.17518076723490328,0.2826805097428364,-0.06071544799046791,0.16821519049840106,-0.3497996616363528,70.58820229499018,8.629641969347908,0.1144653192444348,4,-0.10499978065490634,-0.10499978065490634,-0.21124982833862216,-0.559999704360961,-0.059999942779541016,4,-0.024180926156147753,1.0519467329862127,6.5349998474121085,-1.3333333333333135,6.199999809265138,-1.769241679158213,6.09499979019165,-0.024180926156147753
3957,2012-04-16,6.429999828338622,6.519999980926514,6.369999885559082,6.369999885559082,246546.0,0.0031201219036827155,-4.0000079472935495,-0.4285699688694155,50.943381288128926,50.79114416931184,-0.08122517373648375,-0.0683578663332236,-0.26257591954332593,-0.8355799313552668,15.729459696754722,0.15000009536743164,0.020434125388733904,0.0667498588562001,-0.1622129535944774,0.2957126713068776,-0.04773154736913909,0.1812312650815393,-0.35980364742279036,74.50976908915631,16.326836356688062,0.11448140622533885,4,-0.12499976158142001,-0.12499976158142001,-0.22874975204467685,-0.5799996852874747,-0.17999982833862216,0,-0.025660958982584914,2.1428532503184456,6.4099998474121085,1.0519467329862127,6.5349998474121085,-1.3333333333333135,6.199999809265138,-0.025660958982584914
3958,2012-04-17,6.4099998474121085,6.5250000953674325,6.3400001525878915,6.420000076293945,325172.0,-0.0031104170233984263,-1.4666721767989814,-0.16667064031345852,45.967728910543045,49.832603413906824,-0.06579248516071878,-0.04474509902046453,-0.22807338610627692,-0.7935542346691751,15.416379243841899,0.18499994277954102,0.0024357563007804117,0.04299988746643013,-0.18647094496596672,0.272470719898827,-0.07173552874976785,0.15773530368262811,-0.3300075912590028,67.39128631995757,12.762160300888183,0.11473541621619837,4,-0.10499978065490634,-0.10499978065490634,-0.20749986171722323,-0.559999704360961,-0.12999963760375888,1,-0.024960975229461946,-4.0000079472935495,6.429999828338622,2.1428532503184456,6.4099998474121085,1.0519467329862127,6.5349998474121085,-0.024960975229461946
3959,2012-04-18,6.440000057220459,6.449999809265138,6.364999771118164,6.420000076293945,186158.0,0.004680220050311323,3.2500566251414185,-1.9999523173753708,47.80877281170792,49.01232576645581,-0.10967799856592819,-0.06716255406456906,-0.24695316726608674,-0.7996936237234218,14.892624566607354,0.08500003814697354,0.003149155965979311,0.06600010395050049,-0.16340652007573908,0.29540672797674006,-0.048703208062619296,0.18070341596362027,-0.35040764733482455,69.62028066998643,18.00825268652843,0.11470331201311998,4,-0.13499999046325684,-0.13499999046325684,-0.22749996185302734,-0.5899999141693115,-0.16499996185302646,2,-0.034161531843799664,-1.4666721767989814,6.4099998474121085,-4.0000079472935495,6.429999828338622,2.1428532503184456,6.4099998474121085,-0.034161531843799664
3960,2012-04-19,6.485000133514403,6.574999809265138,6.429999828338622,6.445000171661378,314487.0,0.006987589424551466,-3.1428182177353987,1.9999999999999112,49.42085482321497,49.082168935408276,-0.15796449228957332,-0.09871551022379688,-0.27717922849866117,-0.8236501361078714,15.110183556853176,0.14499998092651545,-0.004741318341019429,0.09925017356872434,-0.1274719816482337,0.3259723287856824,-0.01411090403975468,0.21261125117720336,-0.38599957297089116,63.265421310153904,15.250713936962669,0.11336107760847916,4,-0.1725001335144034,-0.1725001335144034,-0.27250003814697177,-0.6249999999999991,-0.15500020980834872,3,-0.05088664871425652,3.2500566251414185,6.440000057220459,-1.4666721767989814,6.4099998474121085,-4.0000079472935495,6.429999828338622,-0.05088664871425652
3961,2012-04-20,6.4749999046325675,6.539999961853027,6.4099998474121085,6.454999923706055,265754.0,-0.0015420553085504496,-1.3636355754767062,0.5,54.468083379495184,49.85365113381225,-0.12856285761548403,-0.08479299238795956,-0.2510882422111296,-0.7932492086104661,14.994181566617165,0.13000011444091886,-0.015150789984015312,0.08399994373321462,-0.14602530979925366,0.3140251972656829,-0.03101268303301996,0.1990125704994492,-0.35695937414019063,57.44678692449654,8.388602092132466,0.11501262676623415,4,-0.16249990463256747,-0.16249990463256747,-0.26249980926513583,-0.5949997901916495,-0.0949997901916495,4,-0.03320458361658185,-3.1428182177353987,6.485000133514403,3.2500566251414185,6.440000057220459,-1.4666721767989814,6.4099998474121085,-0.03320458361658185
3962,2012-04-23,6.315000057220459,6.53000020980835,6.315000057220459,6.445000171661378,160515.0,-0.024710401508675872,-2.3076917433884754,-6.500011920940657,46.94656877554807,50.49196956880963,0.04038718968259136,0.08383693579077445,-0.07394606181015728,-0.6161905549070807,14.569755133013429,0.21500015258789062,-0.02679702340861745,-0.0787498950958252,-0.3034339954455749,0.14593420525392453,-0.19109194527070006,0.03359215507904967,-0.17868115557717168,0.0,-47.85025862154487,0.11234205017487471,4,0.022499799728393555,-0.0025000572204589844,-0.11874997615814209,-0.434999942779541,-0.04500007629394531,0,0.005542335248610142,-1.3636355754767062,6.4749999046325675,-3.1428182177353987,6.485000133514403,3.2500566251414185,6.440000057220459,0.005542335248610142
3963,2012-04-24,6.335000038146973,6.46999979019165,6.320000171661378,6.320000171661378,181057.0,0.003167059500442271,-19.000127157709596,-0.11538348677694282,45.27559675961106,50.194723397250115,0.0648288768993659,0.06147572137046087,-0.07686262825784507,-0.6191296569452449,13.944014813461896,0.1549997329711914,-0.020494469207699595,-0.05524990558624232,-0.2813723556144101,0.17087254444192546,-0.1683111306003262,0.05781131942784157,-0.18113390019881148,7.692307692307667,-36.372715008526086,0.11306122501408403,4,0.034999847412109375,-0.022500038146972656,-0.14499998092651367,-0.4549999237060547,-0.09999990463256925,1,-0.013417527645640859,-2.3076917433884754,6.315000057220459,-1.3636355754767062,6.4749999046325675,-3.1428182177353987,6.485000133514403,-0.013417527645640859
3964,2012-04-25,6.5,6.539999961853027,6.324999809265138,6.324999809265138,438137.0,0.026045771248533578,-1.4571419229323148,11.666783227899032,53.62318339805759,49.95850756263847,-0.05938589051158871,-0.10994898773544648,-0.22347678305690177,-0.7679798593336251,12.730856606623774,0.21500015258788974,-0.00913391728238011,0.11025006771087664,-0.11479912703295536,0.33529926245470865,-0.0022745296610393595,0.22277466508279264,-0.3292885151991598,71.15389200361638,26.31835407148597,0.11252459737191586,4,-0.05500006675720215,-0.1875,-0.32124996185302734,-0.6024999618530273,-0.38000011444091797,2,-0.0338461215679462,-19.000127157709596,6.335000038146973,-2.3076917433884754,6.315000057220459,-1.3636355754767062,6.4749999046325675,-0.0338461215679462
3965,2012-04-26,6.5999999046325675,6.610000133514403,6.460000038146973,6.4749999046325675,306760.0,0.015384600712702756,1.0689603009654978,0.7142849357769204,62.453530544161474,50.76752229894091,-0.16672926771245056,-0.21257821839775115,-0.3037109907887663,-0.8524417626372509,11.572225152531566,0.15000009536743075,0.031186971288850174,0.20499997138976944,-0.03480265063502497,0.44480259341456385,0.08509866037737268,0.3249012824021662,-0.41311688685315495,96.6100927811722,44.84833037853069,0.11990131101239716,4,-0.13749980926513583,-0.26999974250793457,-0.3999999761581412,-0.7024998664855948,-0.5349998474121085,3,-0.04924239605473568,-1.4571419229323148,6.5,-19.000127157709596,6.335000038146973,-2.3076917433884754,6.315000057220459,-0.04924239605473568
3966,2012-04-27,6.704999923706055,6.789999961853027,6.550000190734862,6.5999999046325675,1094899.0,0.01590909402889351,-1.3414674993894025,0.8400001525878977,64.68531421894762,52.29440373569855,-0.2519814254012891,-0.3177224983845086,-0.3918309823635404,-0.9426523489271865,10.673694849790424,0.23999977111816495,0.06038336431955216,0.29974999427795446,0.02593719041772058,0.5735627981381883,0.16284359234783796,0.43665639620807095,-0.4927298789825425,82.10525153416113,26.406108955785854,0.1369064019301169,4,-0.15249991416931152,-0.2849998474121094,-0.4887498617172241,-0.807499885559082,-0.6300001144409171,4,-0.055928412269500294,1.0689603009654978,6.5999999046325675,-1.4571419229323148,6.5,-19.000127157709596,6.335000038146973,-0.055928412269500294
3967,2012-04-30,6.739999771118164,6.8499999046325675,6.690000057220459,6.71999979019165,175262.0,0.005219962387824184,-3.000023842022735,0.1904759742235487,75.29411500713016,55.552891079763775,-0.266397975331337,-0.3410683717998584,-0.41000202249369977,-0.9625090959078522,11.056341205371389,0.1599998474121085,0.0536788032652904,0.3162498474121094,0.005023481984316014,0.6274762128399027,0.16063666469821225,0.4718630301260065,-0.48151133302429105,79.24524737064671,17.102920870233753,0.1556131827138967,4,-0.1574997901916504,-0.28999972343444913,-0.5024996995925903,-0.8424997329711914,-0.5799999237060556,0,-0.05341241378373551,-1.3414674993894025,6.704999923706055,1.0689603009654978,6.5999999046325675,-1.4571419229323148,6.5,-0.05341241378373551
3968,2012-05-02,6.519999980926514,6.800000190734862,6.449999809265138,6.800000190734862,286685.0,-0.032640919534504986,1.5000008514942904,-14.000023841880603,61.51079864742896,57.0753383948439,-0.03257986958804526,-0.11723440746950153,-0.175544046175502,-0.7269748741934645,11.143329967002286,0.3500003814697248,0.0521397437866451,0.09000005722045934,-0.22380513020361725,0.40380524464453593,-0.06690253649157896,0.24690265093249764,-0.20236039617877122,37.14288309317392,-27.222577920605744,0.1569025937120384,5,0.0625,-0.06999993324279874,-0.2699998617172241,-0.622499942779541,-0.28499984741211026,2,-0.038343558394378086,-3.000023842022735,6.739999771118164,-1.3414674993894025,6.704999923706055,1.0689603009654978,6.5999999046325675,-0.038343558394378086
3969,2012-05-03,6.570000171661378,6.574999809265138,6.510000228881836,6.574999809265138,60597.0,0.007668740932689211,25.00171673819778,0.017855835205201665,51.58372505181566,57.31565730913287,-0.06950999681324799,-0.16672542204223983,-0.21343075212910723,-0.7625888970819377,11.007132680282242,0.06499958038330167,0.058679297934509655,0.13425023555755722,-0.18563917656179107,0.4541396476769055,-0.02569447050211693,0.29419494161723136,-0.19912455492515324,30.000083446482922,-29.218904518199178,0.159944706059674,5,0.01249980926513583,-0.12000012397766291,-0.31375014781951993,-0.6725001335144052,-0.41000032424926935,3,-0.05098934998387705,1.5000008514942904,6.519999980926514,-3.000023842022735,6.739999771118164,-1.3414674993894025,6.704999923706055,-0.05098934998387705
3970,2012-05-04,6.355000019073486,6.579999923706055,6.3400001525878915,6.579999923706055,177050.0,-0.03272452769716194,1.133332203052175,45.003242727706244,47.698752282932425,56.56350940951478,0.13981322809693086,0.04714787717463409,0.0095000450764271,-0.5321511720969045,10.515863249891854,0.23999977111816317,0.07001880040558284,-0.07849991321563721,-0.40007665974933815,0.24307683331806373,-0.23928828648248768,0.08228846005121326,0.49499988555908114,2.941151721242568,-52.574335361483655,0.16078837326685064,5,0.22749996185302734,0.0950000286102286,-0.0625,-0.45749998092651367,-0.19000005722045898,4,-0.036978777782704975,25.00171673819778,6.570000171661378,1.5000008514942904,6.519999980926514,-3.000023842022735,6.739999771118164,-0.036978777782704975
3971,2012-05-07,6.2750000953674325,6.289999961853027,6.039999961853027,6.1599998474121085,129175.0,-0.012588500938780056,2.448276315659663,-0.5111124297724611,43.82471239692917,56.21663647855713,0.2106073063512115,0.1348491946919239,0.09037813523315208,-0.4392575450526257,11.6114454230752,0.315000057220459,0.07475051071426009,-0.15899984836578263,-0.4795027572868875,0.16150306055532226,-0.31925130282633507,0.0012516060947698193,0.5647998142242416,29.012364211779435,-23.10490822291908,0.16025145446055228,5,0.16999983787536532,0.16999983787536532,0.031249999999999112,-0.3399999141693124,-0.2899999618530291,0,-0.03346614102874801,1.133332203052175,6.355000019073486,25.00171673819778,6.570000171661378,1.5000008514942904,6.519999980926514,-0.03346614102874801
3972,2012-05-08,6.079999923706055,6.289999961853027,6.070000171661378,6.289999961853027,194075.0,-0.031075724095261492,1.095235716459045,-1.8260833509555099,38.46154359157676,55.45951945988665,0.4121042816904028,0.3306567743193636,0.2873936425336545,-0.23172800177564223,12.454137314184495,0.2199997901916495,0.06832731821496996,-0.34375002384185827,-0.6958695554358263,0.008369507752109762,-0.5198097896388427,-0.1676902580448738,0.7278079879760737,5.263151290346064,-43.066377105263726,0.17605976579698407,5,0.36500000953674316,0.36500000953674316,0.26750004291534424,-0.10499978065490723,-0.18499994277954102,1,-0.0008223872538914989,2.448276315659663,6.2750000953674325,1.133332203052175,6.355000019073486,25.00171673819778,6.570000171661378,-0.0008223872538914989
3973,2012-05-09,6.079999923706055,6.144999980926514,5.949999809265138,6.074999809265138,297729.0,0.0,1.8888865341414696,-0.023810064441120018,37.14285325030917,53.62837166569237,0.41586077545134614,0.3472806638713557,0.28622672562020135,-0.21955044731647444,12.548807189980435,0.19500017166137606,0.05381333303161906,-0.34300003051757777,-0.6981189711993752,0.01211891016421962,-0.5205595008584769,-0.16544056017667863,0.6970956699829101,20.6349350517632,-23.968671996858518,0.1775594703408989,5,0.31999993324279785,0.31999993324279785,0.26750004291534424,-0.08749985694885254,-0.07999992370605469,2,0.013157882353605377,1.095235716459045,6.079999923706055,2.448276315659663,6.2750000953674325,1.133332203052175,6.355000019073486,0.013157882353605377
3974,2012-05-10,6.199999809265138,6.28000020980835,6.105000019073486,6.1599998474121085,316372.0,0.019736823530408287,-1.3333418104599266,7.999809269503969,40.33897143470457,51.17119843130827,0.27807297908885076,0.2395633139894997,0.16578551519615825,-0.32671102352602244,12.372412497893482,0.20000028610229492,0.06523515747921405,-0.22300014495849485,-0.5781190856402922,0.13211879572330254,-0.400559615299394,-0.04544067461759571,0.5274700373583974,39.682532474118396,-2.4547097670749025,0.1775594703408989,5,0.20000004768371493,0.20000004768371493,0.14750015735626132,-0.1699998378753671,-0.1099996566772461,3,0.005645213762258905,1.8888865341414696,6.079999923706055,1.095235716459045,6.079999923706055,2.448276315659663,6.2750000953674325,0.005645213762258905
3975,2012-05-11,6.320000171661378,6.335000038146973,6.184999942779541,6.199999809265138,218220.0,0.01935489775611199,1.0000000000000238,3.0000119209401905,45.110418635938956,48.9962100331962,0.12759584811149072,0.10817609133130457,0.04527844993086827,-0.4332834458278665,12.591759171190041,0.15000009536743164,0.08152280618948371,-0.09224979877471817,-0.4461078377356529,0.26160824018621653,-0.2691788182551855,0.08467922070574918,0.36082147272065335,96.10393309916742,53.59393989975082,0.1769290194804672,5,0.0799996852874747,0.0799996852874747,0.027499794960021084,-0.2599999904632577,-0.22000026702881037,4,-0.025316506313829534,-1.3333418104599266,6.199999809265138,1.8888865341414696,6.079999923706055,1.095235716459045,6.079999923706055,-0.025316506313829534
3976,2012-05-14,6.255000114440918,6.3499999046325675,6.235000133514403,6.329999923706055,146889.0,-0.010284818901100223,1.0000000000000309,-0.6249965230728883,47.98657943641698,45.962039414228066,0.136393869716402,0.16966750527187813,0.1064270042222697,-0.35605512558452723,12.793789951731874,0.11499977111816406,0.07025227948406076,-0.1494998693466183,-0.510286988106027,0.21128724941279042,-0.3298934287263222,0.03089369003308562,0.38197221983409957,76.25005811451491,27.191197146031556,0.18039355937970436,5,0.11999988555908203,0.14499974250793457,0.09749984741210938,-0.19499993324279785,-0.09999990463256836,0,-0.014388513339928966,1.0000000000000238,6.320000171661378,-1.3333418104599266,6.199999809265138,1.8888865341414696,6.079999923706055,-0.014388513339928966
3977,2012-05-15,6.264999866485597,6.3499999046325675,6.230000019073486,6.264999866485597,193187.0,0.0015986813527935073,-2.4285831062669176,-0.0,47.63512936624158,44.420298382985024,0.05803232844334172,0.15459893081972442,0.09180660186427403,-0.35292579988394035,13.014950366844985,0.11999988555908114,0.035100471110255604,-0.1312501192092883,-0.4970926738784138,0.2345924354598372,-0.31417139654385107,0.05167115812527445,0.3307541162888281,78.74999552965306,23.448186564380258,0.18292127733456295,5,-8.881784197001252e-16,0.13499999046325595,0.08750009536743075,-0.20499968528747647,-0.07999992370605558,1,-0.0446926957603051,1.0000000000000309,6.255000114440918,1.0000000000000238,6.320000171661378,-1.3333418104599266,6.199999809265138,-0.0446926957603051
3978,2012-05-16,6.25,6.324999809265138,6.105000019073486,6.199999809265138,319838.0,-0.0023942325307679813,1.1999999999999893,100.0,40.601503220264405,43.200051512812664,0.03431341752549155,0.16548174518947434,0.10530123280787151,-0.3256289805933772,13.656132182369706,0.21999979019165128,-0.01731725472325607,-0.13824999332427979,-0.5097798837113467,0.23327989706278718,-0.3240149385178137,0.04751495186925414,0.30700873236386705,59.183693329337196,5.643877622381005,0.18576494519353356,5,0.014999866485595703,0.14999985694885254,0.09375,-0.16999983787536532,-0.059999942779541016,2,-0.05680000305175781,-2.4285831062669176,6.264999866485597,1.0000000000000309,6.255000114440918,1.0000000000000238,6.320000171661378,-0.05680000305175781
3979,2012-05-17,6.21999979019165,6.2849998474121085,6.170000076293945,6.2849998474121085,239257.0,-0.004800033569335893,2.5384513809926235,-1.2999961853172917,34.92063311852969,41.7802604945457,0.010554935508928054,0.18778272810214958,0.13148227852551297,-0.28378060688376294,14.331964259932645,0.11499977111816317,-0.09233192756763042,-0.15725018978118932,-0.5352988467049009,0.22079846714252227,-0.3462745182430451,0.031774138680666475,0.30058840678629295,46.938704014387035,-1.105381599765657,0.1890243284618557,5,-0.06999993324279785,0.18000006675720215,0.0775003433227539,-0.1399996280670157,-0.11499977111816406,3,-0.035369742381433755,1.1999999999999893,6.25,-2.4285831062669176,6.264999866485597,1.0000000000000309,6.255000114440918,-0.035369742381433755
3980,2012-05-18,6.15500020980835,6.184999942779541,6.0900001525878915,6.144999980926514,236572.0,-0.010450093661707016,1.7142915531334897,-0.15384953966915077,27.459024242483565,39.96185069960729,0.0493955298902522,0.2390480461537976,0.20311193580734255,-0.20703087956007948,14.42439446365556,0.12999963760375888,-0.13721102522450757,-0.20574977397918737,-0.5926983236738463,0.1811987757154716,-0.3992240488265173,-0.012275499131857437,0.33135268390682526,25.000045849770302,-17.961585876481735,0.19347427484732968,5,-0.00500035285949707,0.24499964714050293,0.13874995708465576,-0.07500004768371493,-0.24500036239624112,4,-0.010560528839117955,2.5384513809926235,6.21999979019165,1.1999999999999893,6.25,-2.4285831062669176,6.264999866485597,-0.010560528839117955
3981,2012-05-21,6.260000228881836,6.300000190734862,6.164999961853027,6.190000057220459,177407.0,0.017059303898343092,-1.2499970197767467,6.999856952126645,31.395366029824217,39.17671985941257,-0.06476691226173603,0.12344395829671218,0.10255262522576736,-0.2993113791794153,14.41922740630539,0.14499998092651278,-0.16927762785523282,-0.08999977111816371,-0.4755273880409092,0.2955278458045818,-0.28276357957953646,0.10276403734320905,0.19417147976633675,65.38470708415645,25.89684158225782,0.1927638084613728,5,-0.1100003719329834,0.1399996280670166,0.04499983787536621,-0.18000006675720126,-0.35000038146972745,0,-0.02555915629380856,1.7142915531334897,6.15500020980835,2.5384513809926235,6.21999979019165,1.1999999999999893,6.25,-0.02555915629380856
3982,2012-05-22,6.3499999046325675,6.380000114440918,6.269999980926514,6.269999980926514,281401.0,0.014376944482445753,-1.7500059604701619,1.1428532503184456,42.67240954069065,39.791115002788295,-0.1256531603683788,0.03815716426901705,0.012811764100132628,-0.37561971800847527,14.946993229520194,0.11999988555908203,-0.17976500146066954,-0.0017500877380376423,-0.3869263524430817,0.3834261769670064,-0.19433822009055923,0.19083804461448395,0.07392149005262283,89.6550987053044,47.81050529686555,0.19258813235252187,5,-0.11499977111816317,0.04999995231628507,-0.04499983787536532,-0.2649998664855948,-0.38499975204467596,1,-0.030708613819341646,-1.2499970197767467,6.260000228881836,1.7142915531334897,6.15500020980835,2.5384513809926235,6.21999979019165,-0.030708613819341646
3983,2012-05-23,6.25,6.315000057220459,6.239999771118164,6.295000076293945,167026.0,-0.015748016714081214,-1.3076821502978373,-0.5625014901175467,36.77684761658179,39.395323467441315,0.0011144093051518311,0.13856697331630308,0.11143024741370855,-0.26157262099682654,15.555713875655636,0.11000013351440341,-0.18120792943239294,-0.09749999046325719,-0.4853211199856986,0.2903211390591842,-0.2914105552244779,0.09641057429796351,0.14548609955998693,55.172368434033544,11.340858733234946,0.19391056476122054,5,-0.014999866485595703,0.14999985694885254,0.05500006675720215,-0.15999984741210938,-0.30499982833862216,2,-0.010400009155273393,-1.7500059604701619,6.3499999046325675,-1.2499970197767467,6.260000228881836,1.7142915531334897,6.15500020980835,-0.010400009155273393
3984,2012-05-24,6.28000020980835,6.300000190734862,6.21999979019165,6.264999866485597,204467.0,0.004800033569335893,1.909089332778533,-0.33334039757553235,46.34147135719536,39.53210710313647,-0.018265116401270376,0.09617057124868111,0.08359252846582343,-0.28016250039814583,15.787410474432361,0.080000400543212,-0.15562639079237162,-0.056499791145324885,-0.4385454779943787,0.32554589570372894,-0.2475226345698518,0.13452305227920203,0.09999990463256836,65.51726972872885,15.83125303134144,0.19102284342452697,5,-0.04500007629394531,0.11999964714050293,0.02499985694885254,-0.1875002384185791,-0.2800002098083496,3,-0.014331234009725802,-1.3076821502978373,6.25,-1.7500059604701619,6.3499999046325675,-1.2499970197767467,6.260000228881836,-0.014331234009725802
3985,2012-05-25,6.2750000953674325,6.329999923706055,6.179999828338622,6.260000228881836,179326.0,-0.0007961965404249538,1.4000106811931035,0.9999682115838173,50.0,39.755820499090134,-0.022707482050433825,0.07965822720011317,0.08735663554725992,-0.26254758789232824,15.686153728033858,0.15000009536743253,-0.1260486031223058,-0.045249915122984596,-0.4072250822959642,0.316725252049995,-0.22623749870947396,0.13573766846350477,0.07920000076293832,51.16281648657801,-1.0912571128906023,0.18098758358648978,5,-0.03999996185302823,0.12499976158142001,0.02999997138976962,-0.16249990463256925,-0.27500009536743253,4,-0.027091645212794502,1.909089332778533,6.28000020980835,-1.3076821502978373,6.25,-1.7500059604701619,6.3499999046325675,-0.027091645212794502
3986,2012-05-28,6.329999923706055,6.329999923706055,6.244999885559082,6.309999942779541,64971.0,0.008764912749439802,7.500011920940324,1.3333439298088665,65.43210894029053,41.73326267398446,-0.07370014114392909,-0.005139642806629041,0.03382988558162037,-0.3045645664968273,14.654787904609453,0.08500003814697266,-0.1069119909454388,0.028499913215637385,-0.2851894798991168,0.3421893063303916,-0.12834478334173927,0.18534460977301404,-0.3800001144409171,74.9999403954406,16.10776484298718,0.15684469655737698,5,-0.09499979019165039,0.06999993324279785,-0.017499923706054688,-0.21499991416931152,-0.31999969482421875,0,-0.06635072375293916,1.4000106811931035,6.2750000953674325,1.909089332778533,6.28000020980835,-1.3076821502978373,6.25,-0.06635072375293916
3987,2012-05-29,6.380000114440918,6.414999961853027,6.195000171661378,6.329999923706055,190055.0,0.007898924381912087,2.666666666666652,2.5000119209403238,67.44187851736852,44.715526595884924,-0.11809051968061102,-0.08800501785705528,-0.013602283998224607,-0.34107951680205506,13.099036398832837,0.2199997901916495,-0.10291189163645598,0.09650008678436262,-0.14402790985050018,0.3370280834192254,-0.023763911533069226,0.21676408510179446,-0.4224003028869623,85.10645637145396,20.492018105720632,0.12026399831743155,5,-0.12750005722045898,0.01999974250793457,-0.06750011444091797,-0.2650001049041748,-0.3600001335144043,1,-0.07366775213138,7.500011920940324,6.329999923706055,1.4000106811931035,6.2750000953674325,1.909089332778533,6.28000020980835,-0.07366775213138
3988,2012-05-30,6.269999980926514,6.380000114440918,6.264999866485597,6.3400001525878915,101914.0,-0.017241399928100698,-1.8749918044024187,-1.3999980926586608,54.11765761854028,46.84852931810832,-0.005537352579334076,0.0024300175831424298,0.09628989763331752,-0.2181767210147818,13.164395745293112,0.11500024795532138,-0.10249968215373428,-0.001000046730041504,-0.2142111750560005,0.2122110815959175,-0.10760561089302101,0.105605517432938,-0.2941041633605952,38.29791551262018,-28.252855895631043,0.10660556416297956,5,-0.017499923706054688,0.12999987602233887,0.0549999475479126,-0.1549999713897705,-0.4549999237060547,2,-0.04864431088778931,2.666666666666652,6.380000114440918,7.500011920940324,6.329999923706055,1.4000106811931035,6.2750000953674325,-0.04864431088778931
3989,2012-05-31,6.235000133514403,6.329999923706055,6.235000133514403,6.300000190734862,179668.0,-0.005582112841878928,-1.923067894215631,0.9285699688694101,44.4444375186994,48.73579745991008,0.035552818617534676,0.011642604692795544,0.13190118846311005,-0.17026690578840498,13.296954323781279,0.09499979019165128,-0.10306437824752912,-0.01924989223480278,-0.17965322261436611,0.14115343814476056,-0.099451557424584,0.060951772954978445,-0.24154015017700026,23.404371884073765,-37.780214402791486,0.0802016651897816,5,0.054999828338623935,0.16499972343444913,0.1062498092651376,-0.12000012397766024,-0.4700002670288068,3,-0.046511620792791364,-1.8749918044024187,6.269999980926514,2.666666666666652,6.380000114440918,7.500011920940324,6.329999923706055,-0.046511620792791364
3990,2012-06-01,6.119999885559082,6.300000190734862,6.0999999046325675,6.235000133514403,151532.0,-0.018444305612308032,-1.5806453597654284,1.7692330264460854,41.717773104966234,49.88273157937031,0.16211419568864383,0.11397826171893488,0.24780107574996801,-0.04385237431713218,14.324153258177041,0.20000028610229492,-0.09413867255991537,-0.12250013351440447,-0.2862233407133745,0.04122307368456557,-0.2043617371138895,-0.04063852991491945,-0.1096783030810542,6.349199140785274,-50.74323471285611,0.08186160359948495,6,0.13750004768371582,0.2799999713897705,0.2587500810623169,-0.004999876022338867,-0.6649999618530273,4,-0.01960782480441492,-1.923067894215631,6.235000133514403,-1.8749918044024187,6.269999980926514,2.666666666666652,6.380000114440918,-0.01960782480441492
3991,2012-06-04,6.065000057220459,6.135000228881836,5.989999771118164,6.050000190734862,187334.0,-0.008986900223381111,-1.1481437003076467,-0.13043334038222398,38.37209947048867,49.40491934934787,0.20846686899856337,0.1606767300258527,0.29921144238115005,0.02331582428911716,14.218585915356389,0.14500045776367188,-0.0759305383057125,-0.16699995994567907,-0.3479739920644729,0.013974072173114749,-0.257486976005076,-0.07651294388628216,0.34999990463256836,17.647118221903085,-35.189501837413786,0.09048701605939691,6,0.13749980926513672,0.33499979972839355,0.33125007152557373,0.1099998950958252,-0.7750000953674316,0,-0.010717239341667573,-1.5806453597654284,6.119999885559082,-1.923067894215631,6.235000133514403,-1.8749918044024187,6.269999980926514,-0.010717239341667573
3992,2012-06-05,6.074999809265138,6.0999999046325675,6.03000020980835,6.054999828338622,114198.0,0.0016487637181097359,-1.0000136240709834,1.333343929808985,39.76606523805064,49.73705464062218,0.17361336183145237,0.15840466477184112,0.28921057994968,0.025825793808750497,14.107313582152587,0.06999969482421786,-0.0409871808507436,-0.1567502021789542,-0.3386199579142053,0.025119553556296914,-0.24768508004657974,-0.06581532431132864,0.3315001487731921,21.79486238980815,-28.989758002808546,0.09093487786762564,6,0.1275000572204581,0.32500004768371493,0.41125023365020663,0.19500017166137606,-0.674999713897706,1,-0.010699519740588137,-1.1481437003076467,6.065000057220459,-1.5806453597654284,6.119999885559082,-1.923067894215631,6.235000133514403,-0.010699519740588137
3993,2012-06-06,6.1599998474121085,6.175000190734862,6.0900001525878915,6.0999999046325675,248772.0,0.013991776265957379,-1.1250156463274843,2.9999999999997335,46.70329756702835,49.777257552825844,0.08325990013632101,0.08401269479181472,0.20052261844732389,-0.04652226073264831,13.317629807995136,0.10000038146972479,-0.014956700070106521,-0.07575016021728587,-0.24676193929061174,0.09526161885604001,-0.16125604975394836,0.009755729319376627,0.23817010688781792,49.99999999999974,-1.2185949974779575,0.08550588953666281,6,0.042500019073487216,0.2150001525878915,0.35625016689300626,0.18250012397766202,-0.8449997901916495,2,-0.02272725161582767,-1.0000136240709834,6.074999809265138,-1.1481437003076467,6.065000057220459,-1.5806453597654284,6.119999885559082,-0.02272725161582767
3994,2012-06-07,6.235000133514403,6.239999771118164,6.105000019073486,6.105000019073486,155983.0,0.012175371422095571,-1.0769174338847523,2.1666706403134266,54.3478215799894,50.260348839491336,0.0013466867706304342,0.012405001175127772,0.11924489954602269,-0.11038172594930362,13.111792687879614,0.13499975204467773,-0.012973965856788894,-0.002499890327454679,-0.17268562184445546,0.1676858411895461,-0.08759275608595551,0.08259297543104616,0.15500641712188745,79.03226798827284,23.48524867333869,0.08509286575850056,6,-0.032500267028807706,0.029999732971192294,0.28124988079071134,0.13249993324279874,-0.890000343322753,3,-0.06736167879714361,-1.1250156463274843,6.1599998474121085,-1.0000136240709834,6.074999809265138,-1.1481437003076467,6.065000057220459,-0.06736167879714361
3995,2012-06-08,6.1599998474121085,6.25,6.125,6.235000133514403,167435.0,-0.012028914915198308,1.3809519484470603,-0.5769247698345783,44.38200320820195,47.92144820259261,0.06517223802257543,0.07884635616206825,0.18745039579088907,-0.024962818393020392,13.173066488070106,0.125,0.003846752828801314,-0.06950016021728622,-0.2383944703799621,0.09939414994538964,-0.15394731529862415,0.01494699486405171,0.22200656763381943,65.38458716942343,10.624184478757137,0.08444715508133802,6,0.042500019073487216,0.10500001907348722,0.35625016689300626,0.2200000286102295,-0.7349996566772452,4,-0.06412337511541599,-1.0769174338847523,6.235000133514403,-1.1250156463274843,6.1599998474121085,-1.0000136240709834,6.074999809265138,-0.06412337511541599
3996,2012-06-11,6.164999961853027,6.25,6.1500000953674325,6.25,147285.0,0.0008117069098660945,1.3529378765609188,1.1333295186506196,38.509331486800534,44.70672075475172,0.03833705668702603,0.07036562479351449,0.17541230611685954,-0.020527159593438427,13.321227959401943,0.09999990463256747,0.0033273328821135095,-0.0600000381469723,-0.23081857350864787,0.11081849721470327,-0.1454093058278101,0.025409229533865485,0.20916632031434546,61.36358217754398,10.562017830015357,0.085409267680838,6,0.019999980926513672,0.017499923706054688,0.3512500524520874,0.2349998950958252,-0.7350001335144043,0,-0.11516626805194119,1.3809519484470603,6.1599998474121085,-1.0769174338847523,6.235000133514403,-1.1250156463274843,6.1599998474121085,-0.11516626805194119
3997,2012-06-12,5.985000133514403,6.125,5.985000133514403,6.114999771118164,249753.0,-0.029197052628126996,-1.1538501039874545,1.5294068148414202,35.02826806955454,42.585677471531085,0.174795357133803,0.24065134505893315,0.3503283711197076,0.16636082463537605,13.779327133889069,0.17999982833862394,-0.006728679394469417,-0.22599987983703684,-0.4263574923207427,-0.025642267353330972,-0.3261786860788902,-0.12582107359518346,0.3814828184319854,0.0,-48.17296559754497,0.1001788062418531,6,0.17249989509582608,0.19749975204467862,0.45999979972839444,0.43999981880188077,-0.625,1,-0.11612366853085943,1.3529378765609188,6.164999961853027,1.3809519484470603,6.1599998474121085,-1.0769174338847523,6.235000133514403,-0.11612366853085943
3998,2012-06-13,5.894999980926514,6.059999942779541,5.889999866485597,6.03000020980835,151123.0,-0.01503761914455326,-1.3448212359580287,1.0384661939852255,29.62963149847863,40.93958791372877,0.23021756437403962,0.3190500009946158,0.43328818344641196,0.2627158865786132,13.852807594705046,0.17000007629394442,-0.04072619855709636,-0.2982500314712526,-0.542214585427109,-0.05428547751539625,-0.42023230844918036,-0.17626775449332488,0.45622365828259603,1.3889201629190586,-42.748136259720894,0.121982276977928,6,0.20000004768371582,0.25749993324279785,0.5499999523162842,0.5499999523162842,-0.48999977111816406,2,-0.08396944650732352,-1.1538501039874545,5.985000133514403,1.3529378765609188,6.164999961853027,1.3809519484470603,6.1599998474121085,-0.08396944650732352
3999,2012-06-14,6.0,6.0,5.78000020980835,5.880000114440918,241472.0,0.01781170812777222,2.6666666666666665,-0.8888865341414827,36.84210766475395,40.39784730926073,0.098763185201455,0.20735423385748675,0.32038850352095505,0.1646660255730552,14.097596541785723,0.2199997901916504,-0.08234127054370788,-0.1822500228881836,-0.44055374592233054,0.07605370014596335,-0.3114018844052566,-0.053098161371110564,0.3235502128456993,46.80848689356685,3.4130760797649486,0.12915186151707336,6,0.015000104904174805,0.09750008583068848,0.39999985694885254,0.39999985694885254,-0.625,3,-0.11416665712992347,-1.3448212359580287,5.894999980926514,-1.1538501039874545,5.985000133514403,1.3529378765609188,6.164999961853027,-0.11416665712992347
4000,2012-06-15,6.0900001525878915,6.105000019073486,5.96999979019165,6.0,100275.0,0.015000025431315178,1.2500059604701619,0.7500019868233947,38.88890851180132,40.45527053607326,0.0045371854620226415,0.11830006411609606,0.22514470594987213,0.08228977449812547,13.718520980282173,0.13500022888183594,-0.1020521031633903,-0.08899986743926913,-0.3503647461730681,0.17236501129452986,-0.21968230680616863,0.04168257192763036,0.19006606001481963,65.95746407740612,25.462655195540556,0.13068243936689952,6,-0.07500004768371671,0.007499933242796963,0.309999704360961,0.309999704360961,-0.7899999618530282,4,-0.12233174773889943,2.6666666666666665,6.0,-1.3448212359580287,5.894999980926514,-1.1538501039874545,5.985000133514403,-0.12233174773889943
4001,2012-06-18,6.0999999046325675,6.170000076293945,6.085000038146973,6.135000228881836,69481.0,0.0016419953684938537,-1.6153834867769505,-0.3888918323231527,36.53845712983576,40.096647412938275,2.7121206321645275e-05,0.10087057405991917,0.21426152104107832,0.07988979624883807,13.888653570986165,0.08500003814697266,-0.11088284835601936,-0.0710000991821298,-0.33171978266114976,0.18971958429689018,-0.20135994092164022,0.059359742557380635,0.14006102774659457,82.05123189087983,45.24973387688776,0.13035984173951012,6,-0.08499979972839267,-0.0024998188018789946,0.29999995231628507,0.29999995231628507,-0.8449997901916495,0,-0.11065569253289398,1.2500059604701619,6.0900001525878915,2.6666666666666665,6.0,-1.3448212359580287,5.894999980926514,-0.11065569253289398
4002,2012-06-19,6.15500020980835,6.170000076293945,6.074999809265138,6.074999809265138,134089.0,0.009016443612402725,-1.374994784619725,-2.2857045544337797,44.16245178380556,39.81433121480241,-0.04741826487839962,0.03216126221169535,0.15835391907365448,0.03248706312366778,14.558278296331622,0.0950002670288077,-0.10725191175628357,-0.006249809265137074,-0.2529944517367113,0.24049483320643716,-0.1296221305009242,0.11712251197065005,0.04825586476514765,96.15387907160996,57.08206292857885,0.12337232123578715,6,-0.1400001049041748,-0.05750012397766113,0.23249971866607666,0.24499964714050293,-0.8350000381469727,1,-0.11779047225935046,-1.6153834867769505,6.0999999046325675,1.2500059604701619,6.0900001525878915,2.6666666666666665,6.0,-0.11779047225935046
4003,2012-06-20,6.184999942779541,6.199999809265138,6.1599998474121085,6.190000057220459,165297.0,0.004874042558663971,2.200045777065605,-0.06250111758149474,47.44897115136657,39.04779227828875,-0.08213630768277991,-0.0031176365619680624,0.13390198918809126,0.010895336621453033,15.03619879544329,0.044999599456788,-0.09421402983759641,0.02699992656707728,-0.21651387405110167,0.27051372718525624,-0.09475697374201264,0.1487568268761672,-0.4049997329711914,96.42859981176247,53.08747497255071,0.12175690030908963,6,-0.1699998378753662,-0.08749985694885254,0.1474999189376831,0.21499991416931152,-0.6649999618530273,2,-0.1333871975582238,-1.374994784619725,6.15500020980835,-1.6153834867769505,6.0999999046325675,1.2500059604701619,6.0900001525878915,-0.1333871975582238
4004,2012-06-21,6.190000057220459,6.204999923706055,6.1599998474121085,6.190000057220459,126671.0,0.0008084259478053912,2.0000317894268957,-0.0,54.022996695574676,40.11901377688572,-0.1052602027180134,-0.016027803945112495,0.1312371809507571,0.014816836440445513,15.424712285848965,0.0450000762939462,-0.08241980640411661,0.036500048637390314,-0.20076731851508178,0.2737674157898624,-0.08213363493884618,0.1551337322136268,-0.4015998554229734,93.61708171766793,43.7131733021273,0.11863368357623617,6,-0.17499995231628418,-0.09249997138977051,0.14249980449676514,0.20999979972839355,-0.6100001335144043,3,-0.12681742167294963,2.200045777065605,6.184999942779541,-1.374994784619725,6.15500020980835,-1.6153834867769505,6.0999999046325675,-0.12681742167294963
4005,2012-06-22,6.105000019073486,6.175000190734862,6.074999809265138,6.15500020980835,47032.0,-0.013731831560780394,1.2222269317170391,-100.0,52.222218690097364,41.642667910585374,-0.03227657200558465,0.058587028919331985,0.20683326158871917,0.10777594399331036,15.791954199439598,0.11500024795532138,-0.08595916042875462,-0.03999998569488561,-0.2710388492724656,0.19103887788269436,-0.15551941748367515,0.07551944609390393,-0.2999358283996578,23.07706415288067,-29.63037039661131,0.11551943178878986,6,-0.11249995231628418,-0.0074999332427978516,0.1699998378753662,0.2949998378753662,-0.4549999237060538,4,-0.11957412232478148,2.0000317894268957,6.190000057220459,2.200045777065605,6.184999942779541,-1.374994784619725,6.15500020980835,-0.11957412232478148
4006,2012-06-25,5.9099998474121085,6.09499979019165,5.90500020980835,6.09499979019165,133110.0,-0.03194105995940222,1.0540501529745627,3.6999847412691627,42.396322072661924,42.461340577597305,0.13717310790181703,0.2324250760270603,0.39399940761444174,0.3096820706198615,16.461309950102272,0.19999980926513672,-0.109916385068896,-0.21400015354156565,-0.45052327761035116,0.022522970527219854,-0.3322617155759584,-0.0957385915071729,-0.08893822741699076,1.6665474572631327,-52.68114550479334,0.11826156203439278,6,0.08250021934509366,0.18750023841858,0.36500000953674405,0.49000000953674405,-0.2849998474121085,0,-0.10321483458994574,1.2222269317170391,6.105000019073486,2.0000317894268957,6.190000057220459,2.200045777065605,6.184999942779541,-0.10321483458994574
4007,2012-06-26,5.9099998474121085,5.960000038146973,5.860000133514403,5.945000171661378,147593.0,0.0,2.0769174338847796,0.18919100040467604,37.50001192091761,43.33582729120163,0.14015422026500435,0.20596855984174312,0.38535910353370273,0.31498158528341147,17.80579679945215,0.09999990463256925,-0.11899256081754661,-0.1905001401901254,-0.4129009822471561,0.0319007018669053,-0.30170056121864075,-0.07929971916161005,-0.0735806952685536,14.492679508567141,-38.735879849616936,0.11120042102851528,6,0.08250021934509366,0.18750023841858,0.36500000953674405,0.49000000953674405,-0.28999996185302646,1,-0.11082906089380085,1.0540501529745627,5.9099998474121085,1.2222269317170391,6.105000019073486,2.0000317894268957,6.190000057220459,-0.11082906089380085
4008,2012-06-27,5.9650001525878915,6.0,5.9099998474121085,5.914999961853027,117439.0,0.009306312452760368,-1.9999841055391603,-1.4285636435470435,36.224504442609685,43.26720471096338,0.10742449448102676,0.1338072164150459,0.3228242160828305,0.26517541038420234,19.107874524734278,0.09000015258789151,-0.12313150429179309,-0.12024984359741087,-0.3354236298550477,0.09492394266022597,-0.22783673672622928,-0.012662950468592449,-0.11383776958183667,30.434806645870538,-18.72300298998288,0.10758689312881849,6,0.06749987602233798,0.13249993324279696,0.3524998426437369,0.434999704360961,-0.6150002479553232,2,-0.10813075681929096,2.0769174338847796,5.9099998474121085,1.0540501529745627,5.9099998474121085,1.2222269317170391,6.105000019073486,-0.10813075681929096
4009,2012-06-28,5.945000171661378,6.0,5.855000019073486,6.0,85816.0,-0.003352888585901659,4.272743035988313,-1.0999923706345351,38.378404292665564,43.21048201994829,0.13276382933075936,0.13804479248410573,0.33393472204718133,0.2883100609200282,20.38393373851104,0.14499998092651367,-0.10954740346553127,-0.12574982643127353,-0.3374913583662451,0.08599170550369806,-0.23162059239875976,-0.01987906046378729,0.25999975204467685,28.12503259627298,-18.196146378664196,0.10587076596748589,6,0.08499979972839267,0.15249991416931064,0.3724998235702506,0.4549996852874747,-0.4050002098083505,3,-0.07148867593995278,-1.9999841055391603,5.9650001525878915,2.0769174338847796,5.9099998474121085,1.0540501529745627,5.9099998474121085,-0.07148867593995278
4010,2012-06-29,6.0,6.0250000953674325,5.9749999046325675,6.019999980926514,171729.0,0.009251442683012145,2.3333227370260676,0.3636371517994215,41.53846680529989,43.766038650555416,0.07113557514469182,0.07757103080067296,0.26905053093124565,0.23823358550205675,20.894747044185294,0.07999992370605469,-0.07902418916747234,-0.06475000381469709,-0.2774141941698689,0.14791418654047472,-0.171082098992283,0.04158209136288882,0.19799992561340307,60.41671633725135,15.337426922540054,0.10633209517758598,6,0.029999971389770508,0.09750008583068848,0.3174999952316284,0.39999985694885254,-0.3000001907348624,4,-0.07000001271565759,4.272743035988313,5.945000171661378,-1.9999841055391603,5.9650001525878915,2.0769174338847796,5.9099998474121085,-0.07000001271565759
4011,2012-07-02,6.0,6.139999866485597,5.9749999046325675,6.03000020980835,169865.0,0.0,-3.1249783934244015,1.5000119209403238,50.94338717290948,44.519475916011416,0.06197632051567581,0.07636708816574078,0.2592847605953299,0.24376577665657528,20.57008947317672,0.16499996185302912,-0.06158404672396589,-0.06150000095367414,-0.2761257584345387,0.1531257565271904,-0.16881287969410597,0.04581287778675769,0.1911399274826051,50.87721352946672,0.09174402825473749,0.10731287874043209,7,0.029999971389770508,0.09750008583068848,0.3174999952316284,0.39999985694885254,-0.1999998092651376,0,-0.058333317438761245,2.3333227370260676,6.0,4.272743035988313,5.945000171661378,-1.9999841055391603,5.9650001525878915,-0.058333317438761245
4012,2012-07-03,6.010000228881836,6.059999942779541,5.954999923706055,6.0349998474121085,103344.0,0.001666704813639397,1.8000076294139338,0.8333147897957266,58.0419683020277,45.69647559941821,0.03268164293221165,0.06455746888261515,0.24459167833859663,0.24068942434919194,20.264900339091586,0.10500001907348633,-0.05228526633655495,-0.04824979305267352,-0.2639805020660031,0.16748091596065606,-0.15611514755933875,0.05961556145399172,0.17441690043258706,54.38606764733422,-2.5383580090610707,0.10786535450666491,7,0.01999974250793457,0.08749985694885254,0.3074997663497925,0.3899996280670166,-0.22500038146972745,1,-0.06405993581026292,-3.1249783934244015,6.0,2.3333227370260676,6.0,4.272743035988313,5.945000171661378,-0.06405993581026292
4013,2012-07-04,6.019999980926514,6.045000076293945,5.989999771118164,6.019999980926514,66836.0,0.0016638521903247216,1.2000038146827137,-0.0,51.61290074486535,45.42868716045051,-0.003558993240225128,0.045883999517568164,0.2292737566337575,0.23742264684187298,20.51959393108995,0.05500030517578125,-0.040955967682035244,-0.03125004768371564,-0.2421098413984355,0.1796097460310042,-0.13667994454107557,0.07417984917364429,0.15782880618309036,57.894754453828575,-0.29649382151124115,0.10542989685735994,7,-0.004999876022338867,0.06000018119812012,0.3062499761581421,0.37999987602233887,-0.16499996185302734,2,-0.06644519877654043,1.8000076294139338,6.010000228881836,-3.1249783934244015,6.0,2.3333227370260676,6.0,-0.06644519877654043
4014,2012-07-05,5.815000057220459,6.039999961853027,5.755000114440918,6.039999961853027,181879.0,-0.03405314358065892,1.5333330507630458,-100.0,31.292513917479255,43.103164407937385,0.15941761396349552,0.22957571020252487,0.42114448876615374,0.44755281720527584,21.654721286943317,0.2849998474121094,-0.049697901865964234,-0.21524996757507342,-0.43261395752390275,0.0021140223737559083,-0.3239319625494881,-0.10656797260065876,0.3563721545284224,15.584410758939429,-39.90499979982144,0.10868199497441462,7,0.13249993324279785,0.22749996185302734,0.5112498998641968,0.5849997997283936,0.005000114440918857,3,-0.07996563164440595,1.2000038146827137,6.019999980926514,1.8000076294139338,6.010000228881836,-3.1249783934244015,6.0,-0.07996563164440595
4015,2012-07-06,5.764999866485597,5.820000171661378,5.704999923706055,5.795000076293945,96465.0,-0.008598484994471689,1.8749918044023355,0.13333432232933595,28.387110270511215,41.54658531880953,0.1744635665540093,0.26189362010680917,0.45393999681821473,0.5023647516339969,22.9941767174982,0.11500024795532315,-0.06801414626317293,-0.24550015926361013,-0.4839800493431152,-0.007020269184105032,-0.3647401043033627,-0.12626021422385758,0.3897174613709664,13.793092108508596,-36.75278844886929,0.11923994503975263,7,0.1575000286102286,0.2375001907348624,0.5800000429153434,0.634999990463256,0.07000017166137606,4,-0.039028605350121426,1.5333330507630458,5.815000057220459,1.2000038146827137,6.019999980926514,1.8000076294139338,6.010000228881836,-0.039028605350121426
4016,2012-07-09,5.454999923706055,5.730000019073486,5.385000228881836,5.730000019073486,234423.0,-0.05377275801543446,1.50908851308354,9.166605737900612,16.01941050902593,39.15985182859934,0.4616855097931225,0.5438587727552191,0.7393933248782085,0.8131872546462517,24.775341736137435,0.37999963760376065,-0.10497732238352331,-0.5200001001358032,-0.8539242187691531,-0.1860759815024533,-0.6869621594524782,-0.35303804081912826,0.6727343599014777,10.370329554662163,-32.98515113261921,0.16696205931667496,7,0.30750012397766113,0.3625001907348633,0.8737499713897705,0.9449999332427979,0.35500001907348633,0,0.044912903572074336,1.8749918044023355,5.764999866485597,1.5333330507630458,5.815000057220459,1.2000038146827137,6.019999980926514,0.044912903572074336
4017,2012-07-10,5.289999961853027,5.474999904632568,5.25,5.460000038146973,347835.0,-0.030247472806732567,1.2500011920940324,0.6181818812346437,11.587998115573072,36.42246223670638,0.5917148258491718,0.6894709259523886,0.8762949376987805,0.977659480556337,25.84143965970187,0.22499990463256836,-0.14195085387132433,-0.6502500534057614,-1.1032224765410064,-0.19727763027051637,-0.8767362649733839,-0.42376384183813887,0.7783155973764497,5.031441259665699,-30.304843584228863,0.22648621156762241,7,0.4049999713897705,0.46000003814697266,1.0112498998641968,1.1099998950958252,0.5950002670288086,1,0.0964083615424427,1.50908851308354,5.454999923706055,1.8749918044023355,5.764999866485597,1.5333330507630458,5.815000057220459,0.0964083615424427
4018,2012-07-11,5.400000095367432,5.5,5.199999809265137,5.2849998474121085,295286.0,0.020793976239627865,-1.1052621011930954,-0.6764717432036763,18.89765050777511,34.257934038385216,0.4393426673199281,0.5696937155258439,0.7459876751035459,0.8676860688724126,26.54770867603328,0.3000001907348633,-0.15201592941853637,-0.515499925613403,-1.0289393583301205,-0.0020604928966854175,-0.7722196419717617,-0.2587802092550442,0.5864839079390975,23.80955354426183,-3.982980114845617,0.2567197163583586,7,0.26999974250793457,0.3249998092651367,0.9012497663497925,0.9999997615814209,0.5000000000000009,2,0.07129624911950683,1.2500011920940324,5.289999961853027,1.50908851308354,5.454999923706055,1.8749918044023355,5.764999866485597,0.07129624911950683
4019,2012-07-12,5.315000057220459,5.400000095367432,5.289999961853027,5.375,143535.0,-0.015740747527003385,1.0,-0.5217375079299882,18.89765050777511,31.742287783104686,0.4755928872099391,0.6332089708010749,0.8076622850852715,0.9506221080967707,26.81269306478407,0.1100001335144043,-0.16080054839477498,-0.5662499666213989,-1.1433924659487769,0.010892532705979008,-0.8548212162850879,-0.27767871695770996,0.5771058428011031,18.548416247832098,-9.434087861267127,0.2885712496636889,7,0.3549997806549072,0.4099998474121094,0.9737498760223389,1.0849997997283936,0.5499997138977051,3,0.10159923914195157,-1.1052621011930954,5.400000095367432,1.2500011920940324,5.289999961853027,1.50908851308354,5.454999923706055,0.10159923914195157
4020,2012-07-13,5.34499979019165,5.369999885559082,5.275000095367432,5.304999828338623,137536.0,0.005644352332684566,1.1111028694951892,-0.6666666666666666,24.434386992400434,28.796843318603685,0.38320898087965904,0.5739612349640204,0.7611359616228297,0.9177538410522699,27.917288686299525,0.09499979019165039,-0.1741585511894277,-0.49900021553039586,-1.114318768264063,0.11631833720327123,-0.8066594918972294,-0.19134093916356232,0.46405337893914034,27.358476137008758,-3.789532606952349,0.30765927636683355,7,0.2850000858306885,0.38000011444091797,0.8887500762939453,1.0550000667572021,0.625,4,0.0888681758868124,1.0,5.315000057220459,-1.1052621011930954,5.400000095367432,1.2500011920940324,5.289999961853027,0.0888681758868124
4021,2012-07-16,5.425000190734863,5.449999809265137,5.15500020980835,5.320000171661377,143105.0,0.014967334646114994,2.806464712342758,2.625002980235081,29.535886711579266,25.62950091966497,0.23810682092607927,0.46462001352610827,0.6677768709657395,0.8322073938096093,29.65257282963347,0.2949995994567871,-0.1902304572598199,-0.385249829292297,-1.0153164995132435,0.24481684092864953,-0.7002831644027703,-0.07021649418182374,0.3109665752120492,78.26091163027267,43.146959534852144,0.31503333511047305,7,0.17499995231628418,0.2774999141693115,0.8087496757507324,0.9749996662139893,0.47499990463256925,0,0.07557600608242021,1.1111028694951892,5.34499979019165,1.0,5.315000057220459,-1.1052621011930954,5.400000095367432,0.07557600608242021
4022,2012-07-17,5.429999828338623,5.519999980926514,5.40500020980835,5.4650001525878915,78798.0,0.0009215921526231075,-1.7058909327543939,-0.3333363608703042,26.431698628767222,22.831589573431845,0.15889111653690513,0.424272950269696,0.6554876123705755,0.8233110285140901,31.223437621140725,0.11499977111816406,-0.216622659401553,-0.34400017261505145,-0.9739759916420807,0.2859756464119778,-0.6589880821285661,-0.029012263101536817,0.2246316197488909,75.34240848640033,37.99922989377576,0.3149879095135146,7,0.16750025749206543,0.2500002384185791,0.7537500858306885,0.9700000286102295,0.4050002098083496,1,0.06998160708177847,2.806464712342758,5.425000190734863,1.1111028694951892,5.34499979019165,1.0,5.315000057220459,0.06998160708177847
4023,2012-07-18,5.360000133514403,5.525000095367432,5.269999980926514,5.449999809265137,107464.0,-0.012891288588794847,1.12499875823785,2.5713954850750955,25.316442962202203,22.167581689512176,0.14016409106718974,0.45249642204535245,0.7172339874401645,0.8873706695236452,33.22312350019162,0.25500011444091797,-0.2601162778992805,-0.37274987697601425,-0.9974306768879968,0.2519309229359683,-0.6850902769320051,-0.06040947702002342,0.2246829412140272,55.40540192229848,16.19822568264989,0.31234039995599105,7,0.12750005722045987,0.31999993324279874,0.8099998235702524,1.0399997234344491,0.5049996376037607,2,0.09794777654664055,-1.7058909327543939,5.429999828338623,2.806464712342758,5.425000190734863,1.1111028694951892,5.34499979019165,0.09794777654664055
4024,2012-07-19,5.40500020980835,5.4099998474121085,5.295000076293945,5.389999866485597,75606.0,0.008395536412877158,8.200122072175756,-0.16667108184143425,24.680853826852513,21.755775417994542,0.0345194905832491,0.3643512191249325,0.660464783792774,0.8363125653939676,35.36887438471814,0.11499977111816317,-0.3146460428522406,-0.28849980831146205,-0.8904449137015025,0.3134452970785784,-0.5894723610064823,0.012472744383558165,0.11999988555908203,67.5675884662077,29.76091067972601,0.30097255269502043,7,0.03749990463256836,0.27499985694885254,0.7187497615814209,0.9649996757507324,0.5199999809265128,3,0.09158184391201618,1.12499875823785,5.360000133514403,-1.7058909327543939,5.429999828338623,2.806464712342758,5.425000190734863,0.09158184391201618
4025,2012-07-20,5.375,5.440000057220459,5.309999942779541,5.420000076293945,83502.0,-0.005550454883222589,2.058824849375624,-2.9999364231675756,24.066388399520747,22.64988407249396,0.0037776931481285914,0.3550617435378882,0.6742360450629068,0.8593002800180223,37.070335003445756,0.13000011444091797,-0.37056584626009936,-0.2820000171661379,-0.8671801660190104,0.30318013168673463,-0.5745900915925741,0.01059005726029838,0.15000009536743164,59.45942114528589,22.343328174925134,0.2925900744264363,7,-0.034999847412109375,0.30500006675720215,0.6812500953674316,0.940000057220459,0.5349998474121085,4,0.09116274811500724,8.200122072175756,5.40500020980835,1.12499875823785,5.360000133514403,-1.7058909327543939,5.429999828338623,0.09116274811500724
4026,2012-07-23,5.300000190734863,5.400000095367432,5.039999961853027,5.289999961853027,284798.0,-0.013953452886537043,2.428572077329349,-0.22222693171703473,22.047231677618953,23.812021134943507,0.06088086819864902,0.40266351285750446,0.73389626240703,0.925502903337339,38.28266949735065,0.3600001335144043,-0.3997277960920087,-0.32649984359741246,-0.9196901590797468,0.2666904718849219,-0.6230950013385801,-0.02990468585624484,0.17319992065429712,53.608279857125865,17.90520639339477,0.29659515774116735,7,-0.01750016212463379,0.32249975204467773,0.7562499046325684,1.0149998664855957,0.5999999046325692,0,0.12641501421604473,2.058824849375624,5.375,8.200122072175756,5.40500020980835,1.12499875823785,5.360000133514403,0.12641501421604473
4027,2012-07-24,5.255000114440918,5.304999828338623,5.15500020980835,5.289999961853027,103678.0,-0.008490580127263336,3.6154026732397258,-3.499904634751097,20.68965643238799,24.011132904344937,0.11219233096016357,0.41748110532685434,0.7623952015886699,0.9609556370408043,39.36931132062316,0.14999961853027344,-0.4265152915753516,-0.3387499332427977,-0.9383276580261892,0.2608277915405939,-0.6385387956344939,-0.038961070851101454,0.18499994277954102,44.329916165168484,10.961616786318388,0.2997888623916959,7,0.027499914169311523,0.36749982833862305,0.8012499809265137,1.059999942779541,0.6050000190734854,1,0.12274024108087711,2.428572077329349,5.300000190734863,2.058824849375624,5.375,8.200122072175756,5.40500020980835,0.12274024108087711
4028,2012-07-25,5.320000171661377,5.34499979019165,5.195000171661377,5.204999923706055,99580.0,0.012369182836330816,-1.2222206523850732,-3.2857356948228884,28.755369022856286,25.106434961576177,0.0387230328618573,0.3179849105648902,0.681792660410732,0.8883658338043903,40.724858622398116,0.14999961853027344,-0.4079101089650772,-0.24149987697601283,-0.8262004271866905,0.34320067323466485,-0.5338501520813521,0.05085039812932646,0.07999992370605469,70.00003576277834,32.96190110591206,0.2923502751053389,7,-0.03750014305114746,0.30249977111816406,0.7362499237060547,0.994999885559082,0.5749998092651367,2,0.09680448305789557,3.6154026732397258,5.255000114440918,2.428572077329349,5.300000190734863,2.058824849375624,5.375,0.09680448305789557
4029,2012-07-26,5.519999980926514,5.539999961853027,5.239999771118164,5.355000019073486,246819.0,0.037593947896937596,1.9268322183868476,1.4347791834077612,40.684412025147985,26.911993298548122,-0.14431581768394253,0.08907978647348713,0.4691598374223336,0.6809041794333535,41.37983769774966,0.3000001907348633,-0.3586397743964227,-0.020250058174132946,-0.5764635039291264,0.5359633875808605,-0.29835678105162966,0.25785666470336377,-0.48000001907348633,96.00000381469727,53.707336089606336,0.2781067228774965,7,-0.23000001907348633,0.10249996185302734,0.536250114440918,0.7950000762939453,0.4549999237060538,3,0.06249996220719978,-1.2222206523850732,5.320000171661377,3.6154026732397258,5.255000114440918,2.428572077329349,5.300000190734863,0.06249996220719978
4030,2012-07-27,5.579999923706055,5.610000133514403,5.440000057220459,5.539999961853027,162074.0,0.01086955488892416,2.3999885559519014,0.2424240672774037,55.86854691318336,29.83784443205969,-0.1871569489494762,-0.004214937396866958,0.3990590714641886,0.6193040423066751,42.11472118580934,0.17000007629394442,-0.32032392801838405,0.06074988842010498,-0.4524267325468214,0.5739265093870314,-0.19583842206335866,0.3173381989035686,-0.5299999618530276,94.7368068818458,46.40656878468171,0.25658831048346326,7,-0.25499987602233887,0.027500152587890625,0.47625017166137695,0.7350001335144043,0.1849999427795419,4,0.0618280056892313,1.9268322183868476,5.519999980926514,-1.2222206523850732,5.320000171661377,3.6154026732397258,5.255000114440918,0.0618280056892313
4031,2012-07-30,5.6500000953674325,5.690000057220459,5.565000057220459,5.605000019073486,85899.0,0.012544833802593747,1.0,1.1250029802351031,68.5567119268797,34.5184014651833,-0.24796012241855347,-0.10728101589130468,0.3161782453116464,0.546338089901103,43.62844554956969,0.125,-0.2714982053319197,0.14825005531311142,-0.3175856314251986,0.6140857420514214,-0.08466778805604314,0.38116789868226597,-0.5776001266479502,92.52336948383939,37.11680160996204,0.23291784336915491,7,-0.28500008583068936,-0.060000181198121005,0.3949999809265128,0.6649999618530265,0.15000009536742986,0,0.046017654452405354,2.3999885559519014,5.579999923706055,1.9268322183868476,5.519999980926514,-1.2222206523850732,5.320000171661377,0.046017654452405354
4032,2012-07-31,5.625,5.690000057220459,5.565000057220459,5.670000076293945,96753.0,-0.004424795565566519,1.941175150624376,-0.9999999999999802,62.711862580341645,38.673448089421015,-0.21499988885364374,-0.11868826455232906,0.3248402092570828,0.5655623420674143,45.11792354755128,0.125,-0.23673515208366513,0.14249997138977033,-0.2627873867847761,0.5477873295643167,-0.060143707697503324,0.345143650477044,-0.5155440259704589,86.86867227311697,26.330731600668173,0.20264367908727327,7,-0.25999999046325684,-0.03500008583068848,0.4200000762939453,0.690000057220459,0.27500009536743253,1,0.04888890584309902,1.0,5.6500000953674325,2.3999885559519014,5.579999923706055,1.9268322183868476,5.519999980926514,0.04888890584309902
4033,2012-08-01,5.619999885559082,5.744999885559082,5.5349998474121085,5.635000228881836,150924.0,-0.0008889092339410265,-1.2702655332573711,0.33334039757555206,68.94409275639768,43.59158574825938,-0.18912924528417197,-0.15303799325676515,0.3163310226676881,0.5644593952857271,46.5588756636252,0.21000003814697354,-0.21113403474633063,0.1574998617172243,-0.16766398715471098,0.4826637105891596,-0.005082062718742897,0.3200817861531915,-0.47571126653808626,75.24753036177296,9.009967412170226,0.16258192443596758,8,-0.22749996185302734,-0.029999971389770508,0.4250001907348633,0.695000171661377,0.3250002861022958,2,0.04270467132428535,1.941175150624376,5.625,1.0,5.6500000953674325,2.3999885559519014,5.579999923706055,0.04270467132428535
4034,2012-08-02,5.349999904632568,5.6500000953674325,5.3400001525878915,5.599999904632568,264055.0,-0.04804270221077667,-1.2963000900694215,16.666285205671052,50.23923990793621,46.49968036030553,0.08073905388452474,0.08468078704552884,0.5684386022766503,0.8283210321388319,47.218432640544975,0.309999942779541,-0.18823320014186162,-0.08925011157989537,-0.37202341006906536,0.1935231869092746,-0.23063676082448037,0.05213653766468962,-0.1576543842885254,2.469076206869542,-65.84906418578493,0.1413866492445851,8,0.04250001907348633,0.24000000953674316,0.7150001525878906,0.9650001525878906,0.5799999237060538,3,0.10186917495494341,-1.2702655332573711,5.619999885559082,1.941175150624376,5.625,1.0,5.6500000953674325,0.10186917495494341
4035,2012-08-03,5.539999961853027,5.585000038146973,5.3400001525878915,5.3400001525878915,231251.0,0.035514030020063814,-1.4500011920940452,-0.7999992370605433,54.97834622101303,50.15869308734932,-0.0931948158756084,-0.1296892137968726,0.3625462517431206,0.6315486033069142,47.71073611655196,0.24499988555908114,-0.15094834418842584,0.11199994087219256,-0.13136240359512819,0.3553622853395133,-0.009681231361467368,0.2336811131058525,-0.3034420922917809,49.382701513870565,-16.94749576766433,0.12168117223366029,8,-0.08999991416931152,0.04999995231628418,0.5237500667572021,0.7750000953674316,0.34999990463256925,4,0.07851984580773186,-1.2963000900694215,5.349999904632568,-1.2702655332573711,5.619999885559082,1.941175150624376,5.625,0.07851984580773186
4036,2012-08-06,5.699999809265138,5.704999923706055,5.539999961853027,5.539999961853027,139341.0,0.028880839081918186,-1.0625014901175405,0.800000000000008,60.30534323358943,54.560436065260596,-0.2128736996299514,-0.28500556091610374,0.18641257843636172,0.46667588671700866,46.89267091607295,0.16499996185302734,-0.11019275462508027,0.2597497940063489,-0.01230805151854586,0.5318076395312437,0.12372087124390152,0.3957787167687963,-0.4227665784240644,88.88886272496741,22.719682782871544,0.13602892276244727,8,-0.22999978065490811,-0.10999989509582608,0.3637502193450919,0.6150002479553214,0.28999996185302646,0,0.0114035191921944,-1.4500011920940452,5.539999961853027,-1.2963000900694215,5.349999904632568,-1.2702655332573711,5.619999885559082,0.0114035191921944
4037,2012-08-07,5.800000190734862,5.824999809265138,5.630000114440918,5.7150001525878915,213365.0,0.017543927160695416,1.8888998777877215,0.5312507450587561,66.4179048710316,58.7451622706134,-0.2541638729215707,-0.36347449034819856,0.06949583749804145,0.3625741681779786,45.43118898197653,0.19499969482421964,-0.05995429715253042,0.3342501640319817,0.02802919556434702,0.6404711324996164,0.18113967979816437,0.48736064826579906,-0.4853456275163488,94.84543582947074,26.18636784937928,0.1531104842338173,8,-0.267500400543212,-0.2500002384185782,0.2637498378753671,0.5149998664855966,0.2749996185302752,1,0.0,-1.0625014901175405,5.699999809265138,-1.4500011920940452,5.539999961853027,-1.2963000900694215,5.349999904632568,0.0
4038,2012-08-08,5.7849998474121085,5.809999942779541,5.554999828338623,5.809999942779541,109142.0,-0.002586266005079829,19.399931335711152,-0.2941186370317347,64.50379303679902,61.39176016079684,-0.18580624252880895,-0.3353453816846894,0.07060291299050636,0.37262578767211085,43.886780798402704,0.25500011444091797,0.00484839938891124,0.29999983310699374,-0.035794509142603737,0.6357941753565912,0.132102661982195,0.4678970042317925,-0.4193107595889325,91.7525793467421,22.007180730885366,0.1678971711247989,8,-0.20249986648559393,-0.24249982833862216,0.278750181198121,0.5300002098083505,0.2950000762939462,2,0.019879040793193692,1.8888998777877215,5.800000190734862,-1.0625014901175405,5.699999809265138,-1.4500011920940452,5.539999961853027,0.019879040793193692
4039,2012-08-09,5.855000019073486,5.855000019073486,5.760000228881836,5.804999828338622,155078.0,0.01210028928396456,2.7999771119037176,-1.9999999999999645,67.77776718140319,62.71500685726572,-0.22717969517661452,-0.3824228523513158,-0.011635245157339824,0.29859254711260075,42.16552401978175,0.09499979019165039,0.0833957476753664,0.3430000066757204,-0.02090274538347625,0.706902758734917,0.16104863064612207,0.5249513827053187,-0.44337985910611444,100.0,27.757455423442792,0.18195137602959832,8,-0.25749993324279785,-0.315000057220459,0.19250011444091797,0.46000003814697266,0.25999975204467773,3,0.015371503380820384,19.399931335711152,5.7849998474121085,1.8888998777877215,5.800000190734862,-1.0625014901175405,5.699999809265138,0.015371503380820384
4040,2012-08-10,5.820000171661378,5.860000133514403,5.7249999046325675,5.809999942779541,239776.0,-0.005977770674311156,2.000000000000059,0.200003814682728,69.84731393444625,62.85840708032867,-0.17271886214871657,-0.32676603539837235,0.014174962632853116,0.3301132191909142,40.369586688512356,0.13500022888183594,0.14494595653876985,0.2842501401901254,-0.09542105198927597,0.6639213323695268,0.09441454410042471,0.4740857362798261,-0.3551744286012726,87.50001862644203,12.367464119333192,0.18983559608970052,8,-0.22000002861023038,-0.370000123977662,0.17499983310699374,0.4824998378753653,0.23499965667724432,4,0.018900284094982123,2.7999771119037176,5.855000019073486,19.399931335711152,5.7849998474121085,1.8888998777877215,5.800000190734862,0.018900284094982123
4041,2012-08-13,5.835000038146973,5.925000190734862,5.78000020980835,5.829999923706055,88983.0,0.002577296570991816,-1.7619164396003464,0.4999999999999556,72.65623486601629,63.96333733429252,-0.177369011751769,-0.32619923257770456,-0.008256634050891165,0.30977002356883965,38.04192880878984,0.14499998092651278,0.18021736880716155,0.2787500143051149,-0.11956051328288098,0.6770605418931108,0.07959475051111742,0.47790527809911243,-0.31484988042326556,75.67565826016485,-3.2147046606537373,0.19915526379399778,8,-0.2024998664855957,-0.35249996185302734,0.12749993801116943,0.44249987602233887,0.25500011444091886,0,0.009425848839598405,2.000000000000059,5.820000171661378,2.7999771119037176,5.855000019073486,19.399931335711152,5.7849998474121085,0.009425848839598405
4042,2012-08-14,5.809999942779541,5.835000038146973,5.735000133514403,5.835000038146973,51904.0,-0.004284506461695092,6.999961853172933,-4.999904634751097,69.75804373824732,64.05377633227582,-0.13786492248597693,-0.28593061634036054,0.008545630431007645,0.33098354980968114,36.26130286579304,0.09999990463256925,0.18948846255801577,0.2347499132156372,-0.17431152033497543,0.6438113467662498,0.03021919644033133,0.4392806299909431,-0.22507377977404897,68.918882346346,-10.637680906218819,0.20453071677530613,8,-0.17749977111816406,-0.3274998664855957,-0.01999986171722412,0.30750012397766113,0.20000028610229492,1,0.030981037884917795,-1.7619164396003464,5.835000038146973,2.000000000000059,5.820000171661378,2.7999771119037176,5.855000019073486,0.030981037884917795
4043,2012-08-16,5.885000228881836,5.894999980926514,5.769999980926514,5.809999942779541,119362.0,0.012908827339233042,1.6315847592468968,-3.0,66.36770648416582,65.8458281740791,-0.19145536613512792,-0.3368531919274247,-0.07669022271694192,0.2502791393278141,33.90702152610238,0.125,0.18159820801598325,0.28350019454956055,-0.13468004390451505,0.7016804330036361,0.07441007532252275,0.49259031377659834,-0.24566222143964467,80.00004768364806,2.419227169064385,0.209090119227038,8,-0.252500057220459,-0.4025001525878906,-0.162500262260437,0.16499972343444824,0.11499977111816406,3,0.03228539897939853,6.999961853172933,5.809999942779541,-1.7619164396003464,5.835000038146973,2.000000000000059,5.820000171661378,0.03228539897939853
4044,2012-08-17,5.9000000953674325,5.9000000953674325,5.829999923706055,5.894999980926514,78483.0,0.002548830229773369,26.99942780849699,0.0666679382275831,64.95326332301676,66.95415229652397,-0.1343628075297234,-0.3297752363182429,-0.10438024501435539,0.22792791163679915,31.41464025211732,0.07000017166137784,0.18501245785939968,0.27375006675720304,-0.15394725422280953,0.7014473877372156,0.059901406267196755,0.4875987272472093,-0.21495613859841356,87.49997019772113,11.589871445736492,0.2138486604900065,8,-0.16750001907348722,-0.4175000190734872,-0.20250022411346524,0.12499976158142001,0.009999752044675958,4,0.030508444987984662,1.6315847592468968,5.885000228881836,6.999961853172933,5.809999942779541,-1.7619164396003464,5.835000038146973,0.030508444987984662
4045,2012-08-20,5.864999771118164,5.9000000953674325,5.84499979019165,5.894999980926514,69386.0,-0.005932258251444833,1.7499850990021515,-5.999904634750031,60.38644494150108,66.96316359740302,-0.05410256508218758,-0.2700276003503408,-0.08032057361939238,0.2555382297444213,29.049296819603782,0.05500030517578214,0.1840281736502991,0.21424975395202672,-0.20896193033603083,0.6374614382400843,0.002643911807997945,0.4258555960960555,-0.14156281691461015,68.42084129107432,-5.165226378592607,0.21160584214402875,8,-0.1249997615814209,-0.38249969482421875,-0.16749989986419678,0.13500022888183594,0.05000019073486328,0,0.04262574761402549,26.99942780849699,5.9000000953674325,1.6315847592468968,5.885000228881836,6.999961853172933,5.809999942779541,0.04262574761402549
4046,2012-08-21,5.96999979019165,5.96999979019165,5.829999923706055,5.8499999046325675,117711.0,0.01790281724997711,1.3333333333333333,-3.999968211078469,65.47082593666326,66.85793260469545,-0.13049871874040342,-0.3396745841346682,-0.1954279020080678,0.14360391214503476,25.744374567405604,0.1399998664855957,0.22736137107593102,0.28574979305267334,-0.12648764998019768,0.6979872360855444,0.07963107153623739,0.4918685145691093,-0.21431271814308683,100.0,26.93355450107343,0.20611872151643565,8,-0.20749998092651367,-0.4649999141693115,-0.2924998998641968,-0.07999992370605469,-0.18999958038330078,1,0.014237862836548487,1.7499850990021515,5.864999771118164,26.99942780849699,5.9000000953674325,1.6315847592468968,5.885000228881836,0.014237862836548487
4047,2012-08-22,5.9000000953674325,5.954999923706055,5.869999885559082,5.920000076293945,116139.0,-0.011725242426176119,-1.1249903142937183,-0.16666666666665803,61.86440780703145,66.5646675791657,-0.05008977169216955,-0.23070380405335644,-0.13075448962780367,0.20826759642582626,22.260850210029343,0.09999990463256836,0.2520138787784312,0.18350009918212962,-0.1860529777411184,0.5530531761053776,-0.0012764392794943902,0.3682766376437536,-0.10573673405311368,65.00011920940368,-7.468618941941443,0.1847765384616241,8,-0.052500247955323154,-0.39500021934509366,-0.2487499713897714,-0.03250002861023038,-0.06500005722045987,2,0.03220339900835656,1.3333333333333333,5.96999979019165,1.7499850990021515,5.864999771118164,26.99942780849699,5.9000000953674325,0.03220339900835656
4048,2012-08-23,5.835000038146973,5.980000019073486,5.815000057220459,5.9650001525878915,83487.0,-0.011016958672847577,1.0625014901175405,6.500011920940657,74.87177982369268,67.35289120608677,0.025422090754158688,-0.1319058868996814,-0.06904441978299758,0.2671003184673566,19.053254758199813,0.16499996185302734,0.25559098490943555,0.09275004863738978,-0.22917636339352931,0.4146764606683089,-0.06821315737806977,0.25371325465284933,0.13499975204467773,12.121203363870185,-66.34335713334632,0.16096320601545963,8,0.017499923706054688,-0.3250000476837158,-0.19624996185302734,-0.04999995231628418,-0.05999994277954013,3,0.029991463511701788,-1.1249903142937183,5.9000000953674325,1.3333333333333333,5.96999979019165,1.7499850990021515,5.864999771118164,0.029991463511701788
4049,2012-08-24,5.864999771118164,5.869999885559082,5.804999828338622,5.84499979019165,38143.0,0.005141342377903202,3.3333068425654253,-0.15384587169423655,69.9386255397325,67.36303694000746,-0.003363740118658143,-0.14201505496023792,-0.10543835535463941,0.2300870572864273,17.205320161049087,0.06500005722045987,0.24234456385601266,0.10549979209899885,-0.20297527553903905,0.41397485973703674,-0.048737741720019656,0.25973732591801735,0.11500024795532227,34.28564421992284,-45.880628759238625,0.15423753381901892,8,-0.00749969482421875,-0.3549997806549072,-0.28124964237213135,-0.07999968528747559,0.015000343322753906,4,0.023017942736611285,1.0625014901175405,5.835000038146973,-1.1249903142937183,5.9000000953674325,1.3333333333333333,5.96999979019165,0.023017942736611285
4050,2012-08-27,5.925000190734862,5.929999828338622,5.78000020980835,5.855000019073486,62722.0,0.010230250973268129,2.7500163913907065,3.5000119209402794,65.73426806609811,66.59392951779432,-0.05241564266156207,-0.1842924564701729,-0.17416901987773947,0.16422899668818225,15.589327907554946,0.14999961853027255,0.2354975282070546,0.14825019836425657,-0.15652371644056196,0.4530241131690751,-0.004136759038153137,0.3006371557666663,0.054999828338623935,72.50005960470118,-6.291759274466344,0.15238695740240943,8,-0.06750011444091708,-0.41500020027160556,-0.36375010013580233,-0.14000010490417392,0.014999866485596591,0,-0.0025317034328894428,3.3333068425654253,5.864999771118164,1.0625014901175405,5.835000038146973,-1.1249903142937183,5.9000000953674325,-0.0025317034328894428
4051,2012-08-28,5.9099998474121085,5.9749999046325675,5.9000000953674325,5.940000057220459,120708.0,-0.0025317034328894428,-2.0000095367977697,-0.42857337484078895,58.73011668109791,65.36860428922218,-0.028673050477320494,-0.1568569987734092,-0.16857559671669176,0.17538057356869263,14.437906250181099,0.07499980926513494,0.21677045005762352,0.12024986743926913,-0.18393979115030756,0.4244395260288458,-0.031844961855519216,0.2723446967340575,-0.12999963760375888,64.99988079059632,-11.275417847694982,0.1520948292947884,8,-0.03499984741210849,-0.39999985694885165,-0.3999997377395621,-0.12499976158142001,0.059999942779541904,1,0.0008460430744525738,2.7500163913907065,5.925000190734862,3.3333068425654253,5.864999771118164,1.0625014901175405,5.835000038146973,0.0008460430744525738
4052,2012-08-29,5.9000000953674325,5.954999923706055,5.9000000953674325,5.929999828338622,40667.0,-0.0016920054657961758,-2.6666878596180488,0.9999841055391308,59.2000128173732,64.57219388180077,-0.005100588249105087,-0.13196447130783362,-0.17006600864063692,0.18111499499383754,13.224260335695654,0.05499982833862216,0.19749780067743394,0.09650011062622177,-0.2011238783216358,0.39412409957407935,-0.052311883847706575,0.2453121051001501,-0.11999988555908292,60.00000000000044,-13.72608445962581,0.14881199447392868,8,-0.01999998092651456,-0.33249998092651456,-0.4475001096725473,-0.17250013351440519,0.0949997901916495,2,-0.020338963325323478,-2.0000095367977697,5.9099998474121085,2.7500163913907065,5.925000190734862,3.3333068425654253,5.864999771118164,-0.020338963325323478
4053,2012-08-30,5.860000133514403,5.980000019073486,5.8499999046325675,5.860000133514403,149923.0,-0.006779654441774752,-11.99971390425338,-0.0,50.4201774955401,62.957406567636696,0.03462093431157687,-0.07701077343901641,-0.14322504512247392,0.21960748509254646,12.312043857963607,0.13000011444091886,0.1718757794060286,0.04450013637542671,-0.24108150786275395,0.3300817806136074,-0.09829068574366318,0.1872909584945166,-0.07609992980956903,39.99999999999956,-29.14671035324291,0.14279082211909017,8,0.01999998092651456,-0.27250003814697177,-0.40750014781951815,-0.13250017166137606,0.15000009536743253,3,-0.004266227781199339,-2.6666878596180488,5.9000000953674325,-2.0000095367977697,5.9099998474121085,2.7500163913907065,5.925000190734862,-0.004266227781199339
4054,2012-08-31,5.894999980926514,5.929999828338622,5.84499979019165,5.860000133514403,112193.0,0.005972670070763186,-1.6153643005956475,100.0,56.30250215177672,62.503635146556206,-0.001299415558308148,-0.07282065127935233,-0.19140969291916932,0.18161183325999453,10.586648915896516,0.08500003814697177,0.15408034831638773,0.05224997997283953,-0.13252516980780005,0.2370251297534791,-0.04013759491748026,0.14463755486315932,-0.10325578460693308,57.499940395298374,-8.93998550621675,0.09238757489031993,8,-0.014999866485595703,-0.2850000858306885,-0.4424999952316284,-0.16750001907348633,0.07000017166137784,4,-0.020356214749337576,-11.99971390425338,5.860000133514403,-2.6666878596180488,5.9000000953674325,-2.0000095367977697,5.9099998474121085,-0.020356214749337576
4055,2012-09-03,5.9749999046325675,5.980000019073486,5.869999885559082,5.869999885559082,76132.0,0.013570809832891717,-1.095240257764497,3.0000136239781003,60.606045280723215,61.96310396256286,-0.07158257484346908,-0.12496768336917885,-0.28119642840571135,0.09370189135785267,8.751969496422321,0.1100001335144043,0.14009690806511976,0.11049990653991593,-0.018091669860051063,0.23909148293988292,0.04620411833993199,0.17479569473989987,-0.1757254754028308,96.29621780471544,29.742957777347954,0.0642957881999837,9,-0.0949997901916495,-0.314999818801879,-0.5187499523162833,-0.24749994277954013,-0.04999971389770508,0,-0.015899546729363778,-1.6153643005956475,5.894999980926514,-11.99971390425338,5.860000133514403,-2.6666878596180488,5.9000000953674325,-0.015899546729363778
4056,2012-09-04,5.764999866485597,5.980000019073486,5.75,5.980000019073486,162058.0,-0.03514645046004983,1.139533542697965,-2.0476201288822575,47.337274433523326,60.34897803217308,0.118770099396599,0.09502358641901854,-0.07733880353973621,0.29648636085487556,7.803930402093073,0.23000001907348633,0.12203420128715692,-0.1027501344680779,-0.21623440921316206,0.010734140277006254,-0.15949227184062043,-0.04600799709553538,0.21500015258788974,6.521680539862933,-57.26486265127845,0.05674213737254223,9,0.10000014305114657,-0.10499978065490811,-0.298749804496766,-0.03749990463256925,0.09500026702880682,1,0.03035562789033408,-1.095240257764497,5.9749999046325675,-1.6153643005956475,5.894999980926514,-11.99971390425338,5.860000133514403,0.03035562789033408
4057,2012-09-05,5.800000190734862,5.855000019073486,5.755000114440918,5.769999980926514,76754.0,0.006071175205525581,-2.3333333333333335,-0.13953576054363478,44.72049652649429,56.99883544359548,0.07609527993692655,0.06326699384181911,-0.1182014775000022,0.2540813965857538,7.526741100840645,0.09999990463256836,0.11321041811534549,-0.0677498102188121,-0.18123408496389626,0.045734464526272056,-0.12449194759135462,-0.011007672846269578,0.17999982833862394,21.739211560189933,-38.344220991546564,0.05674213737254223,9,0.06499981880188077,-0.14000010490417392,-0.32250022888183505,-0.07250022888183505,0.07999992370605558,2,0.029310274804533964,1.139533542697965,5.764999866485597,-1.095240257764497,5.9749999046325675,-1.6153643005956475,5.894999980926514,0.029310274804533964
4058,2012-09-06,5.9000000953674325,5.9000000953674325,5.7750000953674325,5.78000020980835,100491.0,0.01724136230069684,1.0833353201566898,3.999968211078587,49.99999999999999,54.78343260584743,-0.015326476280771217,-0.029171261280464655,-0.22479568866512434,0.14750251580231133,6.769787394005536,0.125,0.08995145606998545,0.026500082015991744,-0.0808164304187935,0.13381659445077698,-0.027158174201400875,0.08015833823338436,0.0799999237060538,65.21742736008497,8.246662586009137,0.05365825621739259,9,-0.035000085830689365,-0.24000000953674405,-0.4225001335144052,-0.17250013351440519,-0.09500026702881037,3,0.01610165909425021,-2.3333333333333335,5.800000190734862,1.139533542697965,5.764999866485597,-1.095240257764497,5.9749999046325675,0.01610165909425021
4059,2012-09-07,5.945000171661378,5.985000133514403,5.869999885559082,5.9000000953674325,158746.0,0.007627131451960256,-1.1904705679330256,0.37500099341169085,54.44446622589263,53.529010179157936,-0.053400756376776215,-0.07070828923064898,-0.27535836918202694,0.09563932772886385,6.234795221346514,0.11500024795532138,0.07602960937606351,0.06700015068054288,-0.04451570348831968,0.17851600484940544,0.0112422235961116,0.12275807776497416,-0.19500017166137784,82.97874930757267,26.322149031804614,0.055757927084431405,9,-0.07750010490417569,-0.2825000286102304,-0.45375025272369474,-0.2175002098083505,-0.17500019073486417,4,0.01093356692070424,1.0833353201566898,5.9000000953674325,-2.3333333333333335,5.800000190734862,1.139533542697965,5.764999866485597,0.01093356692070424
4060,2012-09-10,5.929999828338622,5.949999809265138,5.894999980926514,5.949999809265138,74635.0,-0.002523186356538587,4.499988079059277,-0.4444432670707808,47.530867831404535,52.28464919585867,-0.04203730442974418,-0.049586854787595946,-0.26798270435762284,0.10290113443047666,5.507992798491987,0.054999828338623935,0.053439329226184995,0.04649982452392454,-0.06381549716136359,0.15681514620921266,-0.008657836318719525,0.1016574853665686,-0.17529982566833446,76.59562811592606,24.371533174343703,0.05515766084264421,9,-0.06249976158142001,-0.2674996852874747,-0.43874990940093905,-0.20249986648559481,-0.1599998474121085,0,0.0059022470931631155,-1.1904705679330256,5.945000171661378,1.0833353201566898,5.9000000953674325,-2.3333333333333335,5.800000190734862,0.0059022470931631155
4061,2012-09-11,5.889999866485597,5.940000057220459,5.8499999046325675,5.940000057220459,85495.0,-0.006745356325622676,2.599992370634608,2.5000119209400573,49.35896025137855,51.19119891074815,-0.005780577413929677,-0.0055391716716508554,-0.23622942840796668,0.1350110738251704,5.042614226634008,0.09000015258789151,0.037071209277246275,0.0037498712539685286,-0.10419137585673433,0.11169111836467138,-0.05022075230138334,0.0577204948093204,-0.1306938611984263,58.695539499736284,7.753438359776496,0.053970623555351475,9,-0.022499799728394443,-0.12749981880188077,-0.3699998855590829,-0.16249990463256925,0.025000095367430752,1,0.005942330227954651,4.499988079059277,5.929999828338622,-1.1904705679330256,5.945000171661378,1.0833353201566898,5.9000000953674325,0.005942330227954651
4062,2012-09-12,5.989999771118164,6.0900001525878915,5.880000114440918,5.880000114440918,226748.0,0.016977912886139812,-2.8181944287906666,-2.199984741269184,59.50917984062537,52.20108806020207,-0.10244461049936149,-0.0962998595323512,-0.34380642670361006,0.030177281594164107,4.676718964225855,0.21000003814697354,0.02430977472716922,0.09474978446960414,-0.016391362886808203,0.20589093182601648,0.03917921079139752,0.15032035814781075,-0.22617988326644944,68.25385291922655,11.888889785085325,0.05557057367820621,9,-0.06999969482421875,-0.16749978065490723,-0.45999979972839355,-0.2624998092651367,-0.02499961853027255,2,-0.02170277839250956,2.599992370634608,5.889999866485597,4.499988079059277,5.929999828338622,-1.1904705679330256,5.945000171661378,-0.02170277839250956
4063,2012-09-13,6.074999809265138,6.139999866485597,5.940000057220459,5.940000057220459,251142.0,0.014190324105990193,-1.9629655793582246,1.2272743035988394,62.068956067445626,52.84180516194305,-0.17180705155520126,-0.1753247607601347,-0.4358744451187393,-0.059530790327600336,4.773027078923189,0.1999998092651376,0.021688229534558623,0.17024984359741335,0.03331064565007136,0.30718904154475535,0.10178024462374236,0.23871944257108435,-0.2981327108239755,77.58618421701698,17.667080192593566,0.06846959897367114,9,-0.12999987602233976,-0.22749996185302823,-0.5337499380111703,-0.34749984741211026,-0.19499969482421964,3,-0.032098716205195665,-2.8181944287906666,5.989999771118164,2.599992370634608,5.889999866485597,4.499988079059277,5.929999828338622,-0.032098716205195665
4064,2012-09-14,6.079999923706055,6.1500000953674325,6.045000076293945,6.144999980926514,313624.0,0.0008230641313422549,1.7999898275127206,-0.4814827896791025,59.509179840625414,52.71993122415441,-0.1651751324338191,-0.17512717592979143,-0.44142139313738227,-0.07189223894060692,4.927799166551427,0.10500001907348722,0.019918115749574028,0.16624996662139857,0.008540291115953558,0.3239596421268436,0.08739512886867562,0.24510480437412152,-0.2813448591822265,76.66662428116828,17.581364387910206,0.07885483775272271,9,-0.12999987602233887,-0.1424999237060547,-0.5174999237060547,-0.35249996185302734,-0.19999980926513672,4,-0.04523027941089297,-1.9629655793582246,6.074999809265138,-2.8181944287906666,5.989999771118164,2.599992370634608,5.889999866485597,-0.04523027941089297
4065,2012-09-17,6.114999771118164,6.130000114440918,6.03000020980835,6.085000038146973,184247.0,0.0057565539229111895,2.333306842565366,-0.46153394710780177,62.27544397249316,54.379727839595496,-0.19917269941862958,-0.2007288073301332,-0.474960745162317,-0.11572134518746147,5.042730702173522,0.09999990463256836,0.029597275247833288,0.18874981403350866,0.00919273891464023,0.3683068891523771,0.09897127647407444,0.27852835159294287,-0.2882371041268472,88.33323266777482,28.75702324627097,0.08977853755943399,9,-0.16249966621398926,-0.17749977111816406,-0.5462497472763062,-0.4049997329711914,-0.30499982833862305,0,-0.05641861048321273,1.7999898275127206,6.079999923706055,-1.9629655793582246,6.074999809265138,-2.8181944287906666,5.989999771118164,-0.05641861048321273
4066,2012-09-18,6.054999828338622,6.114999771118164,5.985000133514403,6.09499979019165,133502.0,-0.009811928867590192,2.2499940395298603,-1.333343929808975,58.75704479574122,55.93934431395627,-0.10472294821899464,-0.1412777519978743,-0.4041736456257503,-0.066665745282811,5.47704392302752,0.12999963760376065,0.03181105332847345,0.12449986934661794,-0.06325403534144858,0.31225377403468446,0.030622917002584238,0.21837682169065165,-0.20237816707721645,64.81471342967745,5.073499033497356,0.09387695234403343,9,-0.09249973297118963,-0.11249971389770419,-0.5299997329711905,-0.36999988555908114,-0.23499965667724432,1,-0.04706851453211469,2.333306842565366,6.114999771118164,1.7999898275127206,6.079999923706055,-1.9629655793582246,6.074999809265138,-0.04706851453211469
4067,2012-09-19,6.0900001525878915,6.105000019073486,6.014999866485597,6.085000038146973,99944.0,0.00578040053534945,4.142888283378696,-0.12500298023510037,63.068174121306306,57.391363660768086,-0.10533816015574349,-0.17003151427306396,-0.4224384427362722,-0.11307684412825925,5.934827970010517,0.09000015258788974,0.025072999306201993,0.15000019073486381,-0.05007865184869509,0.3500790333184227,0.04996076944308481,0.2500396120266428,-0.2135882165980041,71.42860386646758,8.810618513225876,0.10003942129177927,9,-0.09000015258789151,-0.14750003814697354,-0.5325000286102304,-0.4200000762939462,-0.305000305175783,2,-0.028735662783275884,2.2499940395298603,6.054999828338622,2.333306842565366,6.114999771118164,1.7999898275127206,6.079999923706055,-0.028735662783275884
4068,2012-09-20,6.010000228881836,6.105000019073486,6.0,6.045000076293945,165246.0,-0.01313627614148094,-2.8181613261201277,-6.99980926950095,56.21622513296015,57.58822576155337,-0.009044975340245287,-0.08036937474122219,-0.32983372330365235,-0.04155596574052112,6.018458277498182,0.10500001907348633,0.04460484996624636,0.06125025749206525,-0.13475921086325826,0.25725972584738876,-0.03675447668559606,0.15925499166972656,-0.11170124014174476,15.151576452909083,-46.12627542298266,0.09800473417766162,9,-0.010000228881835938,-0.06000018119812012,-0.4525001049041748,-0.36500024795532227,-0.33500003814697354,3,-0.007487533208017316,4.142888283378696,6.0900001525878915,2.2499940395298603,6.054999828338622,2.333306842565366,6.114999771118164,-0.007487533208017316
4069,2012-09-21,6.0,6.050000190734862,5.989999771118164,6.0349998474121085,31528.0,-0.001663931530947127,-1.181821334443025,0.9999999999999746,51.46199221780339,58.02501736004213,0.010702965809807452,-0.06296494255528273,-0.3043447941228816,-0.04097737444444771,6.009052264052987,0.06000041961669833,0.06592380977048595,0.04450001716613805,-0.14864287883006622,0.23764291316234232,-0.05207143083196364,0.14107146516423974,-0.08156492272972127,10.34473686806791,-44.58251448984575,0.09657144799810197,9,0.0,-0.04999995231628418,-0.44249987602233887,-0.35500001907348633,-0.2649998664855966,4,-0.019999980926513672,-2.8181613261201277,6.010000228881836,4.142888283378696,6.0900001525878915,2.2499940395298603,6.054999828338622,-0.019999980926513672
4070,2012-09-24,5.9099998474121085,6.0349998474121085,5.9099998474121085,6.0,64997.0,-0.01500002543131529,-1.7777730682829105,2.571444141689464,59.86392969030266,59.19223618658925,0.10903384685630968,0.027250973388258437,-0.20054953644942497,0.042415083147064436,6.250636514823005,0.125,0.07378105714388372,-0.04475011825561648,-0.2385072213734274,0.14900698486219444,-0.14162866981452193,0.05212843330328898,0.24000024795532404,0.0,-58.52830847142666,0.09687855155890537,9,0.10500025749206632,0.040000200271607333,-0.3024997711181632,-0.2649998664855948,-0.06999969482421697,0,-0.005076097080497721,-1.181821334443025,6.0,-2.8181613261201277,6.010000228881836,4.142888283378696,6.0900001525878915,-0.005076097080497721
4071,2012-09-25,5.914999961853027,5.945000171661378,5.829999923706055,5.9099998474121085,64496.0,0.0008460430744525738,2.5384400950731427,-0.055556732929268,58.156001985804465,59.04188309160915,0.12063946094454092,0.023868407343002218,-0.19399106545578348,0.032046637186243565,6.67051842385077,0.11500024795532315,0.07392327396273224,-0.040000009536742986,-0.23352675783242915,0.15352673875894318,-0.13676338368458563,0.056763364611099654,0.2302001285552988,30.909094061732183,-30.93963217579205,0.09676337414784307,9,0.07500004768371582,0.03500008583068848,-0.3037499189376831,-0.26999998092651367,-0.054999828338623935,1,-0.01775148262901971,-1.7777730682829105,5.9099998474121085,-1.181821334443025,6.0,-2.8181613261201277,6.010000228881836,-0.01775148262901971
4072,2012-09-26,5.78000020980835,5.875,5.75,5.860000133514403,85130.0,-0.022823288743079817,1.272734366194741,-15.999618539001368,41.89190756585178,56.79998881365428,0.24889175053598578,0.15749180573103772,-0.04892430182006713,0.16395213711866496,7.319150217705499,0.16499996185302734,0.07956468255061999,-0.16899976730346644,-0.3766329420776895,0.03863340747075661,-0.27281635469057797,-0.06518317991635492,0.3525918739318854,8.450762872251975,-50.783633040177676,0.10381658738711151,9,0.1699998378753662,0.1699998378753662,-0.14625036716461182,-0.13500022888183594,0.2199997901916504,2,0.00692040837388741,2.5384400950731427,5.914999961853027,-1.7777730682829105,5.9099998474121085,-1.181821334443025,6.0,0.00692040837388741
4073,2012-09-27,5.835000038146973,5.9000000953674325,5.769999980926514,5.769999980926514,94741.0,0.009515540889651009,-3.0000000000000275,-0.8125014901175495,42.66666242811683,54.92859799004221,0.17463222151191626,0.10595538914393998,-0.09075381114722703,0.10614646452787824,7.925508068803833,0.13000011444091886,0.08815641068007896,-0.11274993419647217,-0.32292457646613837,0.09742470807319403,-0.2178372553313057,-0.0076626130616386234,0.2746365205688486,28.33332803514614,-26.745147152897218,0.1050873211348331,9,0.10500001907348633,0.11500000953674316,-0.15875017642974854,-0.19000005722045898,0.14499998092651367,3,-0.008569012923390296,1.272734366194741,5.78000020980835,2.5384400950731427,5.914999961853027,-1.7777730682829105,5.9099998474121085,-0.008569012923390296
4074,2012-09-28,5.7750000953674325,5.875,5.744999885559082,5.875,63560.0,-0.010282766475969818,1.6000047683761296,-1.5384587169423625,40.25159005683671,52.48150311052483,0.20877282126949837,0.16496197787713474,-0.019459919394933856,0.1610471248106231,8.592124333337255,0.13000011444091797,0.07755522153423833,-0.16674988269805802,-0.38972664144760305,0.05622687605148702,-0.2782382620728301,-0.05526150332328594,0.31305826982543916,10.344901294695607,-40.276334688749756,0.11148837937477242,9,0.15499973297119052,0.1724998950958243,-0.09375011920929044,-0.1525001525878915,0.19999980926513494,4,-0.01731600051622295,-3.0000000000000275,5.835000038146973,1.272734366194741,5.78000020980835,2.5384400950731427,5.914999961853027,-0.01731600051622295
4075,2012-10-01,5.880000114440918,5.9000000953674325,5.730000019073486,5.809999942779541,134632.0,0.018181821184334535,2.090906726430151,-0.7000023841880709,49.41861915742883,51.44390026182345,0.07479835939523749,0.05531597322986315,-0.11074587894144017,0.049590560672747586,9.252032341201168,0.1700000762939462,0.05849147042441416,-0.05699987411499041,-0.28103922968532835,0.16703948145534753,-0.16901955190015894,0.05501980367017811,0.18061357238125098,69.7674367026842,19.33444529692629,0.11201967778516876,10,0.03749990463256836,0.059999942779541016,-0.1962500810623169,-0.25750017166137695,0.034999847412109375,0,-0.024659860221839747,1.6000047683761296,5.7750000953674325,-3.0000000000000275,5.835000038146973,1.272734366194741,5.78000020980835,-0.024659860221839747
4076,2012-10-02,5.940000057220459,5.980000019073486,5.860000133514403,5.894999980926514,131972.0,0.010204071702683226,-1.0869586850878044,0.6428566562898073,46.95123759569452,49.65312953675547,-0.0036093637110301557,0.00959053776814045,-0.1536339654841381,-0.015544712971065522,9.144754934742238,0.11999988555908292,0.04238521958046704,-0.005749940872192383,-0.2146636531493149,0.20316377140493014,-0.11020679701075409,0.09870691526636932,0.0875522628268417,84.00001525878906,34.3415043848528,0.10445685613856137,10,-0.022500038146972656,0.0,-0.2562500238418579,-0.31750011444091797,-0.570000171661377,1,-0.016835000617720697,2.090906726430151,5.880000114440918,1.6000047683761296,5.7750000953674325,-3.0000000000000275,5.835000038146973,-0.016835000617720697
4077,2012-10-03,5.96999979019165,5.980000019073486,5.9000000953674325,5.9000000953674325,93039.0,0.0050504600475087535,-1.2857220708447192,1.555546136565911,43.1372524575817,48.19991035060231,-0.05858173937227473,-0.007399622533613481,-0.16436972438459385,-0.05071713224409269,9.031680123936244,0.0799999237060538,0.019582793652235253,0.015749812126159668,-0.18171491568960096,0.2132145399419203,-0.0829825517817202,0.11448217603403954,0.0277972997582685,95.99990844726562,47.81381443639873,0.09873236390788023,10,-0.07999968528747559,-0.029999732971191406,-0.277499794960022,-0.3474998474121094,-0.3299999237060538,2,-0.018425403776055393,-1.0869586850878044,5.940000057220459,2.090906726430151,5.880000114440918,1.6000047683761296,5.7750000953674325,-0.018425403776055393
4078,2012-10-04,5.994999885559082,6.010000228881836,5.929999828338622,5.989999771118164,101074.0,0.004187620811730186,3.5713468297867053,0.07143051771117256,44.585983779029384,47.43590941296077,-0.09603221295125142,-0.026264234580268386,-0.17151362769062217,-0.08055754861238995,9.187128289430278,0.08000040054321378,0.0033365355204910685,0.035999917984009144,-0.16053842494981918,0.23253826091783747,-0.062269253482904574,0.13426908945092286,-0.2649998664855957,94.64273854186712,47.99134449723514,0.098269171466914,10,-0.11249995231628418,-0.05499982833862305,-0.27124977111816406,-0.372499942779541,-0.619999885559082,3,0.0008340474622796634,-1.2857220708447192,5.96999979019165,-1.0869586850878044,5.940000057220459,2.090906726430151,5.880000114440918,0.0008340474622796634
4079,2012-10-05,6.010000228881836,6.039999961853027,5.954999923706055,6.0,161455.0,0.0025021423868392123,1.42858310626703,2.0,43.1372879010573,45.577393658600165,-0.12232905300122265,-0.03809858943940014,-0.17456289572393668,-0.09988110875445066,9.456068036196548,0.08500003814697266,-0.02142660653123407,0.0477502584457401,-0.14995955184296417,0.24546006873444437,-0.05110464669861248,0.14660516359009268,-0.27440020561218237,90.32266499722358,46.921927665837785,0.0988549051443523,10,-0.1250002384185791,-0.07000017166137695,-0.27625012397766113,-0.3875002861022949,-0.7300000190734863,4,-0.004991715252219087,3.5713468297867053,5.994999885559082,-1.2857220708447192,5.96999979019165,-1.0869586850878044,5.940000057220459,-0.004991715252219087
4080,2012-10-08,5.9650001525878915,6.039999961853027,5.920000076293945,6.014999866485597,62003.0,-0.007487533208017316,1.4000000000000425,-4.999856952126645,44.00002543129907,44.004507374766234,-0.07678107073770413,0.010180002501175345,-0.11982251709677083,-0.058471954712310925,9.668956038727384,0.11999988555908203,-0.03568943079344766,0.0010001659393319429,-0.19612645318898458,0.19812678506764847,-0.09756314362482588,0.09956347550348976,-0.21722413177490285,58.33339956078027,16.912638722303043,0.09856330956415807,10,-0.08000016212463468,-0.02500009536743253,-0.22000014781951993,-0.3425002098083505,-0.6050000190734881,0,0.0016764043233656878,1.42858310626703,6.010000228881836,3.5713468297867053,5.994999885559082,-1.2857220708447192,5.96999979019165,0.0016764043233656878
4081,2012-10-09,5.925000190734862,5.980000019073486,5.9000000953674325,5.980000019073486,100243.0,-0.006705777171803651,1.909097214395293,1.100002861039338,39.07285186471712,43.69127896352905,-0.03935164466196284,0.05579730270239924,-0.07260289203896786,-0.02400851961022976,10.23518478214187,0.0799999237060538,-0.04567512454473466,-0.04074981212616091,-0.23571999015069345,0.15422036589837163,-0.13823490113842674,0.05673527688610491,-0.1655352122802718,17.85722800671544,-18.951157451500936,0.09748508901226606,10,-0.04000020027160556,0.014999866485596591,-0.15500009059905917,-0.3025002479553214,-0.5350003242492658,1,-0.0016878022885927768,1.4000000000000425,5.9650001525878915,1.42858310626703,6.010000228881836,3.5713468297867053,5.994999885559082,-0.0016878022885927768
4082,2012-10-10,5.860000133514403,5.925000190734862,5.8499999046325675,5.925000190734862,43762.0,-0.010970473439326112,1.3076990793382974,1.1818229107964748,39.86486181714843,43.37996778453257,0.04267782305662582,0.11653348388246432,-0.0001836730401700848,0.03358379257675992,9.998226859329415,0.07500028610229492,-0.058778330028179226,-0.09924988746643137,-0.29941481805713455,0.1009150431242718,-0.19933235276178252,0.0008325778289197672,-0.08931375572387523,5.263276773770928,-32.868290003564894,0.1000824652953515,10,0.024999856948853427,0.07999992370605558,-0.09750008583068759,-0.2525000572204581,-0.6600003242492667,2,-0.08361778784831775,1.909097214395293,5.925000190734862,1.4000000000000425,5.9650001525878915,1.42858310626703,6.010000228881836,-0.08361778784831775
4083,2012-10-11,5.880000114440918,5.9000000953674325,5.800000190734862,5.84499979019165,222843.0,0.003412965950654323,1.666653951057605,-0.5384660528921982,42.00000762939455,43.574236403705655,0.03322651043115954,0.08556240040646745,-0.012217930323805248,0.007813873989017672,9.581854215707363,0.09999990463257014,-0.07061352769769424,-0.06949992179870623,-0.2648645134738956,0.12586466987648315,-0.16718221763630048,0.028182374038888014,-0.09854119328788968,33.333333333333584,-7.969675767578963,0.0976822958375945,10,0.004999876022338867,0.059999942779541016,-0.11750006675720215,-0.29000020027160645,-0.7249999046325684,3,-0.04081636790548615,1.3076990793382974,5.860000133514403,1.909097214395293,5.925000190734862,1.4000000000000425,5.9650001525878915,-0.04081636790548615
4084,2012-10-12,5.804999828338622,5.84499979019165,5.78000020980835,5.829999923706055,94455.0,-0.012755150449419217,1.3636284820058435,-0.7142818217735707,42.85714285714287,42.845183481451656,0.12620117945862397,0.14641057008384273,0.07874504359161083,0.07607050406677551,9.138158361666415,0.09999990463256836,-0.05942294028284323,-0.13075020313263064,-0.3261518808251793,0.06465147455991804,-0.22845104197890542,-0.03304936428635585,0.23500013351440519,9.615247066072847,-35.387505253888115,0.09770083884627455,10,0.10500025749206632,0.13500022888183683,-0.04249978065490634,-0.21499991416931064,-0.5399999618530256,4,-0.07407404669324291,1.666653951057605,5.880000114440918,1.3076990793382974,5.860000133514403,1.909097214395293,5.925000190734862,-0.07407404669324291
4085,2012-10-15,5.769999980926514,5.835000038146973,5.764999866485597,5.829999923706055,71174.0,-0.006029258991748443,-1.0000000000000253,2.3999885559517735,40.522875409596956,42.1309210163297,0.16087423436824277,0.16257391608547778,0.12350478672173004,0.10413454769211139,8.852902138519898,0.07000017166137606,-0.05309874720740382,-0.1485000610351559,-0.33810074482503083,0.04110062275471904,-0.24330040293009336,-0.05369971914021843,0.26479998588562026,2.3256329731547924,-42.623280866300185,0.09480034189493727,10,0.13249993324279785,0.1700000762939453,-0.004999876022338867,-0.18000006675720215,-0.5399999618530273,0,-0.08492197101177157,1.3636284820058435,5.804999828338622,1.666653951057605,5.880000114440918,1.3076990793382974,5.860000133514403,-0.08492197101177157
4086,2012-10-16,5.769999980926514,5.820000171661378,5.7249999046325675,5.820000171661378,116844.0,0.0,2.799996185317222,0.8333373069801228,49.20633118529586,42.80526309718683,0.1499976128105276,0.14770035993181274,0.12830784789014515,0.09625013981664043,9.079899535242554,0.09500026702881037,-0.03870325780135886,-0.13425006866455114,-0.3234944511521567,0.05499431382305442,-0.22887225990835347,-0.0396278774207488,0.2540079818725589,22.500005960456395,-25.947623251193573,0.09462219124380276,10,0.11249995231628418,0.16750001907348633,-0.004999876022338867,-0.18000006675720215,-0.440000057220459,1,-0.07105716616419722,-1.0000000000000253,5.769999980926514,1.3636284820058435,5.804999828338622,1.666653951057605,5.880000114440918,-0.07105716616419722
4087,2012-10-17,5.914999961853027,5.920000076293945,5.760000228881836,5.769999980926514,177789.0,0.025129979446417705,1.0645113656290088,-2.8999885559518073,55.55554819696017,44.02410358806804,-0.004050502832659397,-0.01168132401033084,-0.01332893511219524,-0.056669485717542045,8.920389718807458,0.15999984741210938,-0.03690306065914406,0.01949992179870641,-0.14858215649216522,0.18758200008957804,-0.06454111734672896,0.10354096094414178,0.09106751745605468,97.4358410055142,44.52533886751019,0.08404103914543576,10,-0.03250002861022949,0.022500038146972656,-0.09999990463256836,-0.3250000476837158,-0.559999942779541,2,-0.08875741314509844,2.799996185317222,5.769999980926514,-1.0000000000000253,5.769999980926514,1.3636284820058435,5.804999828338622,-0.08875741314509844
4088,2012-10-18,5.9650001525878915,5.9749999046325675,5.9000000953674325,5.920000076293945,60339.0,0.00845311767663981,1.3077013366198713,0.3103453945745851,63.380276014638184,46.27332448957702,-0.06565835132407294,-0.06875054024245841,-0.05883199959797292,-0.11262258569509775,8.70334721752523,0.07499980926513494,-0.035757211847226245,0.07175011634826767,-0.0909984795771619,0.23449871227369723,-0.009624181614447558,0.1531244143109829,0.024203272240599816,96.00009918212962,36.14776632107656,0.08137429796271492,10,-0.08250021934509366,-0.027500152587891513,-0.09375011920929044,-0.37500023841858,-0.6750001907348642,3,-0.12824816827387042,1.0645113656290088,5.914999961853027,2.799996185317222,5.769999980926514,-1.0000000000000253,5.769999980926514,-0.12824816827387042
4089,2012-10-19,5.880000114440918,5.96999979019165,5.880000114440918,5.96999979019165,84277.0,-0.014249796474874676,1.0,-1.9999894036366324,50.0,46.9399883305438,-0.001160091449233569,0.007165854564542329,0.02751351791876555,-0.03357131520746659,8.63842439658415,0.08999967575073242,-0.03573791686864336,-0.007249927520751598,-0.16208345989304807,0.14758360485154487,-0.08466669370689939,0.07016683866539619,0.0949997901916495,62.0000839233402,3.2614141758144584,0.07741676618614814,10,-0.027500152587890625,0.05749988555908203,0.016249775886535645,-0.29000020027160645,-0.6050000190734863,4,-0.12329930110919785,1.3077013366198713,5.9650001525878915,1.0645113656290088,5.914999961853027,2.799996185317222,5.769999980926514,-0.12329930110919785
4090,2012-10-22,5.880000114440918,5.925000190734862,5.860000133514403,5.880000114440918,102650.0,0.0,-2.2500059604700176,-0.0,45.23810424861511,47.625016373199124,-0.01618763019861813,0.005062679442196405,0.03001506047781355,-0.03774424986879232,9.153380112477945,0.06500005722045898,-0.039489266411295354,-0.005749940872192383,-0.1602363679031784,0.14873648615879365,-0.08299315438768584,0.07149327264330108,0.0949997901916495,62.0000839233402,6.190080557171768,0.07724321351549307,10,-0.030000209808350498,0.047499895095825195,0.06374990940093994,-0.2850000858306885,-0.5850000381469727,0,-0.10459187686832161,1.0,5.880000114440918,1.3077013366198713,5.9650001525878915,1.0645113656290088,5.914999961853027,-0.10459187686832161
4091,2012-10-23,5.809999942779541,5.90500020980835,5.789999961853027,5.90500020980835,106762.0,-0.011904790867173776,1.4210510465291373,-100.0,38.05973123506334,47.424446308523,0.039989581218459413,0.07040276785509114,0.10127137846397005,0.028511765529871447,9.253227660680876,0.11500024795532227,-0.045889208365268885,-0.07050011157989466,-0.22791009519010164,0.08690987203031231,-0.1492051033849986,0.008204880225209266,0.15999984741210938,23.25571595543904,-26.335755258686444,0.07870499180510362,10,0.039999961853026456,0.1099998950958252,0.1350001096725464,-0.21499991416931152,-0.505000114440918,1,-0.09982787081209143,-2.2500059604700176,5.880000114440918,1.0,5.880000114440918,1.3077013366198713,5.9650001525878915,-0.09982787081209143
4092,2012-10-24,5.820000171661378,5.829999923706055,5.744999885559082,5.789999961853027,104492.0,0.0017212098072849624,2.400020980955015,-0.3157907945590617,36.64126694315909,46.82903067671906,0.026506056625618335,0.06698736270114392,0.09347534955821946,0.014627852286457355,8.89752387518626,0.08500003814697266,-0.05074863876363622,-0.06249988079070956,-0.2154877070487835,0.09048794546736438,-0.1389937939197461,0.013994032338326967,0.13529962539672713,32.608817340285995,-10.817842319822688,0.0764939131290368,10,0.02999973297118963,0.0949997901916495,0.13249993324279696,-0.22500014305114835,-0.3850002288818368,2,-0.08419247998328627,1.4210510465291373,5.809999942779541,-2.2500059604700176,5.880000114440918,1.0,5.880000114440918,-0.08419247998328627
4093,2012-10-25,5.7849998474121085,5.809999942779541,5.699999809265138,5.78000020980835,125252.0,-0.006013801240022709,3.000017339587112,0.16665342128264846,33.333333333333414,45.77082961851801,0.052091401708239005,0.10334846415737431,0.1279007594806938,0.044144330814908095,8.888487291890469,0.12000036239624023,-0.0496166918991765,-0.09500019550323557,-0.252814272548771,0.06281388154229983,-0.17390723402600283,-0.016093156980468315,0.156481956100464,31.48149783392235,-5.76473624266006,0.07890703852276763,10,0.05250000953674405,0.11750006675720304,0.1862502098083505,-0.189999818801879,-0.33999967575073153,3,-0.07433013650484022,2.400020980955015,5.820000171661378,1.4210510465291373,5.809999942779541,-2.2500059604700176,5.880000114440918,-0.07433013650484022
4094,2012-10-26,5.675000190734862,5.704999923706055,5.619999885559082,5.679999828338622,191269.0,-0.019014634326473434,2.0909201251917193,-1.0000000000001776,30.405427174794212,44.64666870353992,0.1583651368602501,0.2165762297239615,0.2355518782097219,0.14676728532672367,8.892323740080068,0.16499996185302646,-0.04772288415811943,-0.19999985694885325,-0.3769923011544387,-0.023007412743267786,-0.28849607905164554,-0.11150363484606096,0.247163053237915,18.032868899617043,-15.862483173320285,0.08849622210279265,10,0.1224997043609628,0.15999984741211026,0.2999998331069955,-0.0800001621246329,-0.19500017166137606,4,-0.0678414477431023,3.000017339587112,5.7849998474121085,2.400020980955015,5.820000171661378,1.4210510465291373,5.809999942779541,-0.0678414477431023
4095,2012-10-29,5.735000133514403,5.735000133514403,5.644999980926514,5.670000076293945,60852.0,0.01057267678642515,1.7692330264461475,-13.000953743442837,37.50000784270923,43.34596610991919,0.10379333655897849,0.15300069559063,0.1749805179858681,0.0808621881070577,9.025633023635574,0.09000015258788974,-0.048256983109933316,-0.13274991512298673,-0.32043597482419006,0.054936144578216606,-0.2265929449735884,-0.03890688527238506,0.1569467746170048,40.35091828693487,4.243982718204798,0.09384302985060174,10,0.06249976158142179,0.09499979019165128,0.2399998903274545,-0.14000010490417392,-0.22499990463256747,0,-0.0802092462838504,2.0909201251917193,5.675000190734862,3.000017339587112,5.7849998474121085,2.400020980955015,5.820000171661378,-0.0802092462838504
4096,2012-10-30,5.8400001525878915,5.855000019073486,5.730000019073486,5.804999828338622,79361.0,0.018308634111424915,2.8461504603308514,0.5384660528922329,48.75000223517244,42.58979433638722,0.010914879870912664,0.04229320405618786,0.0672324271433169,-0.029572203283067644,9.485996374515718,0.125,-0.041643025885496066,-0.022749900817870206,-0.20763892285026841,0.162139121214528,-0.11519441183406975,0.06969461019832934,0.02475205328628416,93.6170817176683,51.39411350959885,0.09244451101619916,10,-0.04250025749206632,-0.010000228881836826,0.1424999237060538,-0.24500012397766202,-0.33500003814697354,1,-0.09332192843392972,1.7692330264461475,5.735000133514403,2.0909201251917193,5.675000190734862,3.000017339587112,5.7849998474121085,-0.09332192843392972
4097,2012-10-31,5.860000133514403,5.889999866485597,5.815000057220459,5.829999923706055,93439.0,0.0034246541787588125,-1.499996026353255,0.8571409108867037,48.75000223517227,40.96420836089101,-0.01978822543267622,0.014366358869582818,0.046916761325377365,-0.052071344404805764,9.855771440400426,0.0749998092651376,-0.028719531373876173,0.00275006294250435,-0.17511672607537587,0.18061685196038457,-0.08618333156643576,0.09168345745144446,-0.24000024795532138,88.8889870035368,43.660265739332225,0.08893339450894029,10,-0.0650002956390372,-0.03000020980834872,0.10999989509582608,-0.2650001049041739,-0.3600001335144034,2,-0.09470994753082562,2.8461504603308514,5.8400001525878915,1.7692330264461475,5.735000133514403,2.0909201251917193,5.675000190734862,-0.09470994753082562
4098,2012-11-01,6.0,6.0,5.84499979019165,5.860000133514403,88581.0,0.023890761654579595,1.2142908232601388,4.66662957959168,61.27168299213301,42.21661758223912,-0.1724345961498397,-0.13200781414933438,-0.08968302139391326,-0.19234460483828109,10.561898143642468,0.1550002098083496,-0.01963912168342663,0.1424999237060547,-0.03619423152147139,0.32119407893358076,0.053152846092291206,0.23184700131981817,-0.3746001148223881,100.0,48.18996006285944,0.08934707761376325,11,-0.19000005722045898,-0.1700000762939453,-0.04999995231628418,-0.4049999713897705,-0.570000171661377,3,-0.0941666762034098,-1.499996026353255,5.860000133514403,2.8461504603308514,5.8400001525878915,1.7692330264461475,5.735000133514403,-0.0941666762034098
4099,2012-11-02,5.980000019073486,6.010000228881836,5.9000000953674325,6.010000228881836,74296.0,-0.0033333301544189453,6.333290948104526,-0.21428741727718775,62.352937876560866,44.11826576312198,-0.15282954807395566,-0.12055134210206386,-0.06741238488959578,-0.17441364324280784,11.071426584531139,0.11000013351440341,-0.02706058433522962,0.1239999532699585,-0.049739139744166216,0.2977390462840832,0.037130406762895696,0.2108694997770213,-0.33961612930297846,91.78077001963523,32.31870697785706,0.08686954650706256,11,-0.16499996185302734,-0.15000009536743164,-0.034999966621398926,-0.38499999046325684,-0.6550002098083496,4,-0.08946485714142183,1.2142908232601388,6.0,-1.499996026353255,5.860000133514403,2.8461504603308514,5.8400001525878915,-0.08946485714142183
4100,2012-11-05,5.9749999046325675,5.9749999046325675,5.914999961853027,5.949999809265138,53776.0,-0.0008361395359482993,3.7999771119039876,-0.8333306842564774,61.98829267857388,46.77699481240093,-0.14855914277486004,-0.120965630512754,-0.062087189431884404,-0.17296967446878053,11.810731055900087,0.06500005722045898,-0.04600590807439264,0.1184998512268054,-0.056612135237677386,0.2936118376912882,0.030943857994564006,0.2060558444590468,-0.31243903451538024,87.49989356321377,22.39730311231206,0.08755599323224146,11,-0.1599998474121085,-0.14499998092651278,-0.03624999523162753,-0.379999876022338,-0.5199999809265128,0,-0.08284517045352513,6.333290948104526,5.980000019073486,1.2142908232601388,6.0,-1.499996026353255,5.860000133514403,-0.08284517045352513
4101,2012-11-06,5.914999961853027,6.010000228881836,5.9000000953674325,5.940000057220459,137989.0,-0.010041831587816574,-3.000017339587241,-1.000000000000071,50.0,48.26129848538326,-0.08057158058978864,-0.06509051791260845,-0.001969087861943386,-0.11707054431760522,12.501610918743308,0.11000013351440341,-0.04902011341172585,0.05899991989135778,-0.11534393714630387,0.23334377692901942,-0.0281720086274726,0.14617184841018815,-0.23159273020996096,51.281957231412534,-9.328729526893099,0.08717192851883075,11,-0.09999990463256836,-0.08500003814697266,0.013750076293945312,-0.31999993324279785,-0.4099998474121094,1,-0.06846994684414409,3.7999771119039876,5.9749999046325675,6.333290948104526,5.980000019073486,1.2142908232601388,6.0,-0.06846994684414409
4102,2012-11-07,5.369999885559082,6.0,5.369999885559082,5.985000133514403,1120089.0,-0.09213864409277361,-1.0487800339445892,24.59991607698026,26.482209266997884,47.50006247801264,0.44017188942545893,0.46516711341159667,0.537141006115399,0.4197397401794243,13.35725991899971,0.630000114440918,-0.06254910534236657,-0.4615001440048214,-0.7400509412065874,-0.1829493468030554,-0.6007755426057049,-0.322224745403938,0.6400003433227539,0.0,-53.81531967949009,0.139275398600883,11,0.32000017166137695,0.33500003814697266,0.5587501525878906,0.22500014305114746,0.18000030517578125,2,0.02513970796254128,-3.000017339587241,5.914999961853027,3.7999771119039876,5.9749999046325675,6.333290948104526,5.980000019073486,0.02513970796254128
4103,2012-11-08,5.639999866485597,5.739999771118164,5.454999923706055,5.4650001525878915,1093641.0,0.050279327128589735,-1.9230727848487916,-0.28455226559586444,41.724131013778674,48.7576962378998,0.16476772212448676,0.1857905944565834,0.2655565431784206,0.1425578495915225,13.82663648531866,0.36999988555908203,-0.05926988406120337,-0.17950015068054093,-0.469688889527041,0.11068858816595917,-0.32459452010379053,-0.034405781257291324,0.37000036239623935,42.187474388643075,-10.154961268605945,0.14509436942324994,11,0.05000019073486239,0.0650000572204581,0.2750002145767203,-0.0449998378753671,-0.01999998092651456,3,-0.024822671950315733,-1.0487800339445892,5.369999885559082,-3.000017339587241,5.914999961853027,3.7999771119039876,5.9749999046325675,-0.024822671950315733
4104,2012-11-09,5.375,5.644999980926514,5.369999885559082,5.570000171661377,484795.0,-0.04698579304235406,-1.6829225176022349,-1.114288516925022,35.27696590350489,48.510691577988204,0.427716268338286,0.4394553165474093,0.5247316151461909,0.39868209538364496,14.279298299052352,0.27500009536743164,-0.06298952278039671,-0.42300002574920637,-0.7748732570771031,-0.07112679442130965,-0.5989366414131547,-0.247063410085258,0.625,0.7812674622889065,-48.260066143288554,0.17593661566394855,11,0.315000057220459,0.3299999237060547,0.5362499952316284,0.2775001525878906,0.36499977111816406,4,0.010232526202534453,-1.9230727848487916,5.639999866485597,-1.0487800339445892,5.369999885559082,-3.000017339587241,5.914999961853027,0.010232526202534453
4105,2012-11-12,5.28000020980835,5.429999828338623,5.269999980926514,5.400000095367432,227845.0,-0.017674379570539633,-1.2857065006369166,0.6153834867769504,34.7701206124125,46.95737139768155,0.5044334629480707,0.5226604105650425,0.6101035790846927,0.4855209469325672,14.764717954412948,0.15999984741210938,-0.06459764648301647,-0.4934998273849489,-0.9149397100714385,-0.07205994469845933,-0.7042197687281933,-0.28277988604170456,0.7073997879028324,1.3513818285152392,-48.846898516011706,0.21071994134324457,11,0.3599998950958252,0.3749997615814209,0.6324998140335083,0.3924999237060547,0.5049996376037589,0,0.008522651073610499,-1.6829225176022349,5.375,-1.9230727848487916,5.639999866485597,-1.0487800339445892,5.369999885559082,0.008522651073610499
4106,2012-11-13,5.360000133514403,5.40500020980835,5.119999885559082,5.25,245331.0,0.015151500099837678,1.849999165536167,-0.9166686534900466,37.29281287639847,45.68435035781779,0.3902210923418732,0.4325462862955609,0.52797689496819,0.40085602551828003,15.121331150819001,0.2850003242492676,-0.05262190546332057,-0.3929999113082898,-0.8532561113852308,0.0672562887686512,-0.6231280113467603,-0.1628718112698193,0.5987038635253921,27.27275190274247,-24.111536945123568,0.23012810003847042,11,0.20499992370605558,0.20499992370605558,0.5524998903274545,0.33499979972839444,0.5599999427795419,1,0.017723841012176056,-1.2857065006369166,5.28000020980835,-1.6829225176022349,5.375,-1.9230727848487916,5.639999866485597,0.017723841012176056
4107,2012-11-14,5.389999866485597,5.434999942779541,5.25,5.360000133514403,226698.0,0.0055969649671487876,2.0833353201567206,0.2727245141685671,39.05816545176591,43.21618174222145,0.32021461923892947,0.38071780429405155,0.49502681422060935,0.36631838184446774,16.55031898766324,0.18499994277954102,-0.05090738400474848,-0.33675017356872505,-0.8175310750781808,0.14403072794073069,-0.5771406243234534,-0.09635972281399674,0.5183818838653558,43.548392058660355,-9.925774997672974,0.240390450754728,11,0.1750001907348624,0.1750001907348624,0.5225001573562613,0.35500025749206543,0.5700001716613761,2,0.021335853581440745,1.849999165536167,5.360000133514403,-1.2857065006369166,5.28000020980835,-1.6829225176022349,5.375,0.021335853581440745
4108,2012-11-15,5.199999809265137,5.389999866485597,5.199999809265137,5.380000114440918,138951.0,-0.03525047531111425,-1.1111081676768633,-6.000063578853318,37.40051554084996,40.443690371586904,0.4300221336250729,0.538053686566009,0.6765840875842812,0.549751419480323,18.665771574225264,0.19000005722045987,-0.07400909949521939,-0.4885002136230465,-1.0095124310203971,0.03251200377430408,-0.7490063223217218,-0.22799410492437122,0.6610790291983033,15.238077937884023,-40.954489925753926,0.2605061086986754,11,0.36500024795532227,0.36500024795532227,0.7125002145767212,0.5450003147125253,0.6600003242492667,3,0.06730776813608941,2.0833353201567206,5.389999866485597,1.849999165536167,5.360000133514403,-1.2857065006369166,5.28000020980835,0.06730776813608941
4109,2012-11-16,5.15500020980835,5.244999885559082,5.150000095367432,5.235000133514403,96230.0,-0.008653769443723536,-1.1111028694951892,0.4444432670707364,34.49197179162363,37.388543606370206,0.38631365067495693,0.5543763677933162,0.710993223084226,0.5881750018669765,20.763990519412506,0.09499979019165039,-0.10304218139566501,-0.4972498178482052,-1.0612717926203477,0.06677215692393723,-0.7792608052342764,-0.215238830462134,0.6616138914808287,11.11121202900986,-45.14017617994166,0.28201098738607133,11,0.4099998474121094,0.4099998474121094,0.7574998140335083,0.5899999141693124,0.6899995803833008,4,0.09020361917075848,-1.1111081676768633,5.199999809265137,2.0833353201567206,5.389999866485597,1.849999165536167,5.360000133514403,0.09020361917075848
4110,2012-11-19,5.264999866485597,5.309999942779541,5.150000095367432,5.179999828338623,100541.0,0.021338438836132845,-1.2069019948304098,-1.0625014901175633,34.66664733885247,35.684837755131596,0.1844008396080925,0.4173371561996486,0.5919465355308136,0.4712940192940449,22.584283083405225,0.15999984741210938,-0.15792391398771422,-0.35650014877319247,-0.9351110194062953,0.22211072185991032,-0.6458055840897439,-0.06719471345664108,0.5098173818597758,46.031731614903634,-5.266231400713323,0.2893054353165513,11,0.2950000762939444,0.3000001907348624,0.6600002050399771,0.48000025749206543,0.5300002098083487,0,0.09021840772612055,-1.1111028694951892,5.15500020980835,-1.1111081676768633,5.199999809265137,2.0833353201567206,5.389999866485597,0.09021840772612055
4111,2012-11-20,5.230000019073486,5.3400001525878915,5.199999809265137,5.269999980926514,113175.0,-0.006647644501361127,-1.799996185317304,-0.47058757531218304,33.333316513666645,36.44607189365035,0.1251789149735245,0.42863318351448143,0.6185956362177514,0.4991391578256055,23.78357846145266,0.1400003433227548,-0.2190605602528164,-0.3624999999999998,-0.95918824478081,0.23418824478081035,-0.6608441223904045,-0.06415587760959518,0.5055281875047086,28.070163697447498,-17.709695797758854,0.298344122390405,11,0.19999980926513672,0.33500003814697266,0.6912499666213989,0.5150001049041757,0.6599998474121103,1,0.10611851363567348,-1.2069019948304098,5.264999866485597,-1.1111028694951892,5.15500020980835,-1.1111081676768633,5.199999809265137,0.10611851363567348
4112,2012-11-21,5.329999923706055,5.3400001525878915,5.199999809265137,5.230000019073486,66305.0,0.01912044058659168,1.333332008789652,-2.5,31.89187489432254,35.35359899148855,0.021130407718292332,0.30571567579335923,0.5080110291457913,0.3923337277200458,24.676790455998912,0.1400003433227548,-0.28345533524307776,-0.23800008296966535,-0.8355952743164359,0.3595951083771052,-0.5367976786430502,0.06079751270371947,0.36859658361099346,74.99999999999972,34.588252900376865,0.2987975956733851,11,0.052500009536743164,0.2350001335144043,0.5800000429153442,0.41500020027160733,0.5399999618530273,2,0.11069421407752134,-1.799996185317304,5.230000019073486,-1.2069019948304098,5.264999866485597,-1.1111028694951892,5.15500020980835,0.11069421407752134
4113,2012-11-22,5.355000019073486,5.364999771118164,5.300000190734863,5.3400001525878915,51021.0,0.004690449479415548,2.714328533086282,0.14999880790595874,33.15362599589642,35.11767233508761,-0.05425373796947941,0.260189378154406,0.4697582764731987,0.3604447226477543,25.18637692838156,0.06499958038330078,-0.3362298050352077,-0.19149999618530256,-0.7871606434182024,0.40416065104759724,-0.489330319801752,0.1063303274311469,0.3088806909380839,95.3489455229359,58.897216448208944,0.2978303236164498,11,-0.0775001049041748,0.21000003814697266,0.5549999475479126,0.49000000953674316,0.5349998474121103,3,0.11297852790263163,1.333332008789652,5.329999923706055,-1.799996185317304,5.230000019073486,-1.2069019948304098,5.264999866485597,0.11297852790263163
4114,2012-11-23,5.289999961853027,5.369999885559082,5.2849998474121085,5.369999885559082,60207.0,-0.012138199250969373,1.1250029802351031,-5.3333757192360975,32.11487028400849,34.822644520820496,-0.0028819892008593584,0.31080229569850193,0.5203159356649669,0.4213812246995552,25.17871477987344,0.08500003814697354,-0.31558825916332633,-0.2372500419616701,-0.8402641999750777,0.36576411605173753,-0.5387571209683744,0.06425703704503416,0.3412478986913934,63.63636363636363,32.252172522317466,0.301507079006704,11,-0.01250004768371582,0.27500009536743164,0.6200000047683716,0.5625,0.5950002670288086,4,0.10775050581696255,2.714328533086282,5.355000019073486,1.333332008789652,5.329999923706055,-1.799996185317304,5.230000019073486,0.10775050581696255
4115,2012-11-26,5.275000095367432,5.320000171661377,5.244999885559082,5.309999942779541,44500.0,-0.002835513533792411,1.727267998335414,0.43749850988245953,32.88768996685346,34.33318641975995,0.012665985995300666,0.30522202842313817,0.519273011082217,0.432987418991595,25.592893491836072,0.07500028610229492,-0.33886692727823586,-0.22924990653991717,-0.833987997443062,0.3754881843632276,-0.53161895199149,0.07311913891165567,0.3255728866778691,44.11779555475771,14.620554039188619,0.30236904545157245,11,0.017499923706054688,0.28999996185302734,0.619999885559082,0.5774998664855957,0.47499990463256836,0,0.10805681223111252,1.1250029802351031,5.289999961853027,2.714328533086282,5.355000019073486,1.333332008789652,5.329999923706055,0.10805681223111252
4116,2012-11-27,5.295000076293945,5.349999904632568,5.255000114440918,5.335000038146973,72637.0,0.0037914655099395844,1.714291553133515,1.1428610354223434,47.21189960101622,35.23915688078775,-0.019583276833414764,0.25539263865187056,0.48506614643556833,0.4146254267448466,27.200589800735575,0.09499979019165039,-0.3270917317753277,-0.18199992179870605,-0.7719722435094818,0.4079723999120697,-0.4769860826540935,0.11298623905668137,0.27673851996218257,55.8824849375624,21.718225695726353,0.29498616085538776,11,-0.02500009536743164,0.26999998092651367,0.5937498807907104,0.6424999237060547,0.4899997711181632,1,0.09442870496613054,1.727267998335414,5.275000095367432,1.1250029802351031,5.289999961853027,2.714328533086282,5.355000019073486,0.09442870496613054
4117,2012-11-28,5.304999828338623,5.320000171661377,5.25,5.260000228881836,51354.0,0.001888527271122653,-1.1538495396691486,-1.1249910592947572,34.56218362788884,34.923786668236524,-0.04795080476502456,0.21258089175775652,0.45955445580523335,0.4089730195649306,29.234845045660684,0.07000017166137695,-0.3059915158715718,-0.14425015449523926,-0.710086946019719,0.4215866370292405,-0.4271685502574787,0.13866824126700017,0.23963444527568178,47.99995422363281,14.23711569084655,0.2829183957622397,11,-0.04499983787536621,0.26000022888183594,0.5800000429153442,0.632500171661377,0.4999999999999991,2,0.11027333780898152,1.714291553133515,5.295000076293945,1.727267998335414,5.275000095367432,1.1250029802351031,5.289999961853027,0.11027333780898152
4118,2012-11-29,5.434999942779541,5.474999904632568,5.300000190734863,5.300000190734863,122241.0,0.0245052061541029,-1.5925931158716422,3.0000211929512246,53.157897114427556,36.99777837077029,-0.15769373609982296,0.04014008469815167,0.31781222412423915,0.28236394092469475,30.774265277849533,0.17499971389770508,-0.29140728045035313,0.013999962806702015,-0.48898685998878477,0.5169867856021888,-0.23749344859104138,0.2654933742044454,0.08415626755145045,82.60871368004229,42.82849432839757,0.25149341139774356,11,-0.12249994277954102,0.13000011444091797,0.44749999046325684,0.502500057220459,0.34999990463256747,3,0.08003678884255438,-1.1538495396691486,5.304999828338623,1.714291553133515,5.295000076293945,1.727267998335414,5.275000095367432,0.08003678884255438
4119,2012-11-30,5.445000171661377,5.46999979019165,5.355000019073486,5.46999979019165,59267.0,0.0018399685348886585,8.200122072175173,-0.18518269960969924,59.53758308829931,39.761215676264385,-0.13659594240537754,-0.012644342971052325,0.2962663711044158,0.27720453340233675,32.31737927286712,0.11499977111816406,-0.2826530296226091,0.05075018405914289,-0.3785732756951301,0.4800736438134159,-0.16391154581799405,0.26541191393627983,0.05020665918330014,86.95663892027491,40.56742330428817,0.21466172987713655,11,-0.10750031471252441,0.11999988555908203,0.4249997138977051,0.4799997806549081,0.3299999237060556,4,0.08172629583011415,-1.5925931158716422,5.434999942779541,-1.1538495396691486,5.304999828338623,1.714291553133515,5.295000076293945,0.08172629583011415
4120,2012-12-03,5.480000019073486,5.505000114440918,5.429999828338623,5.46999979019165,69055.0,0.006427887292688617,1.4999920527696098,-0.4000152590218967,57.317077425680175,42.426077999821445,-0.15409556605878905,-0.09131134021489373,0.252790972898401,0.24681916453152386,33.837023981327405,0.07500028610229492,-0.2527514449453392,0.11050002574920637,-0.2245867233124823,0.44558677481089504,-0.057043348781638414,0.27804340028005115,-0.3600001335144043,90.19604543227607,39.67900015619314,0.16754337453084434,12,-0.12750005722045898,0.08500003814697266,0.3362499475479126,0.4049999713897705,0.2550001144409171,0,0.0739051475180148,8.200122072175173,5.445000171661377,-1.5925931158716422,5.434999942779541,-1.1538495396691486,5.304999828338623,0.0739051475180148
4121,2012-12-04,5.510000228881836,5.5349998474121085,5.474999904632568,5.494999885559082,53615.0,0.005474490821885336,-1.1818039950062098,1.5,57.31710224619583,45.2511032611407,-0.15667714118055365,-0.16148841591740304,0.21432787656334096,0.2203773518251868,35.05449932752616,0.05999994277954013,-0.2094840825667701,0.1607502222061159,-0.06742963574347982,0.3889300801557116,0.046660293231318484,0.2748401511809133,-0.38230033874511715,91.2281993280778,38.18434385781063,0.11408992897479785,12,-0.12000036239624023,0.05499982833862305,0.303749680519104,0.3749997615814209,0.25499963760376065,1,0.04355712543534107,1.4999920527696098,5.480000019073486,8.200122072175173,5.445000171661377,-1.5925931158716422,5.434999942779541,0.04355712543534107
4122,2012-12-05,5.505000114440918,5.550000190734863,5.485000133514403,5.525000095367432,48519.0,-0.0009074617483151304,-1.1666706403134066,-1.3333015449170322,74.01579947285022,49.79134475858,-0.13884358496331295,-0.15373808435288439,0.21498462767841264,0.22886308353957752,34.60220954917867,0.06500005722045987,-0.17204465933087842,0.14900009632110578,-0.08951725888162354,0.3875174515238351,0.02974141871974112,0.26825877392247044,-0.3610082260131833,81.99996948242188,23.175336994677032,0.11925867760136465,12,-0.10750007629394531,0.059999942779541016,0.308749794960022,0.37999987602233887,0.3899998664855957,2,0.050862802388811135,-1.1818039950062098,5.510000228881836,1.4999920527696098,5.480000019073486,8.200122072175173,5.445000171661377,0.050862802388811135
4123,2012-12-06,5.5,5.550000190734863,5.474999904632568,5.539999961853027,47731.0,-0.0009082859831013312,1.4999920527696098,2.0,78.991589230689,54.99986908598895,-0.12416999994808808,-0.16839803875785542,0.21372064615750386,0.23847282204519615,34.15211645687427,0.07500028610229492,-0.12596760940966334,0.15099997520446795,-0.05892737777380663,0.36092732818274254,0.04603629871533066,0.25596365169360524,-0.3316476134338373,74.35889911846336,9.106452559220372,0.10496367648913749,12,-0.10249996185302734,0.06500005722045898,0.31249988079071045,0.38499999046325684,0.4099998474121085,3,0.055454514243385766,-1.1666706403134066,5.505000114440918,-1.1818039950062098,5.510000228881836,1.4999920527696098,5.480000019073486,0.055454514243385766
4124,2012-12-07,5.429999828338623,5.510000228881836,5.360000133514403,5.480000019073486,113762.0,-0.012727303938432133,1.7272593286170226,1.2500059604701619,64.86485325451912,58.55288722906292,-0.036009158416659304,-0.09914960123305683,0.27844843507875794,0.3120038450911906,33.60254541304648,0.15000009536743253,-0.08400030675099757,0.07824981212615967,-0.13453315843687097,0.2910327826891903,-0.028141673155355207,0.18464129740767454,-0.23874857352233825,36.84193354899781,-29.567761066859923,0.10639148528151522,12,-0.029999732971191406,0.13500022888183594,0.3900001049041748,0.4550001621246338,0.48000001907348544,4,0.06537753780778699,1.4999920527696098,5.5,-1.1666706403134066,5.505000114440918,-1.1818039950062098,5.510000228881836,0.06537753780778699
4125,2012-12-10,5.324999809265137,5.425000190734863,5.204999923706055,5.369999885559082,222011.0,-0.0193370206985094,1.838700547591214,0.8999980926586432,57.59997741700942,59.707118097506616,0.08585808117144644,0.009902221901077368,0.37346227457574166,0.42043900927305344,32.948263009280666,0.22499990463256836,-0.04740311441652789,-0.02900018692016637,-0.23952839746780796,0.18152802362747522,-0.13426429219398717,0.07626391835365443,0.22500038146972656,34.7825486027991,-34.97001824031201,0.10526410527382078,12,0.052500247955322266,0.24000024795532227,0.4975001811981201,0.5600001811981201,0.5800004005432129,0,0.08450709900859077,1.7272593286170226,5.429999828338623,1.4999920527696098,5.5,-1.1666706403134066,5.505000114440918,0.08450709900859077
4126,2012-12-11,5.454999923706055,5.4650001525878915,5.329999923706055,5.349999904632568,33930.0,0.024413167905607658,1.159995422380727,-2.333329801212224,59.541974729841094,62.48265044216798,-0.02129909803257224,-0.11870172754957764,0.23284642643474207,0.2958623916443335,31.61831526555992,0.1400003433227548,0.003094665407926911,0.09624993801116943,-0.11908033024388232,0.3115802062662212,-0.01141519611635644,0.2039150721386953,0.0881002616882327,72.46371202927916,3.2354961307942602,0.10766513412752608,12,-0.0774998664855957,0.1100001335144043,0.36750006675720215,0.43000006675720215,0.44500017166137784,1,0.05132909509155792,1.838700547591214,5.324999809265137,1.7272593286170226,5.429999828338623,1.4999920527696098,5.5,0.05132909509155792
4127,2012-12-12,5.505000114440918,5.519999980926514,5.445000171661377,5.480000019073486,74139.0,0.009165937934769719,1.7272743035988314,0.2380961031057988,61.02940609299015,63.357262550897154,-0.04464014889908885,-0.16827203792272094,0.17162550612774297,0.25235002971309406,30.298730106490403,0.07499980926513672,0.05620824706317684,0.14050011634826642,-0.08427819937147607,0.3652784320680089,0.028110958488395177,0.25288927420813767,0.031338065719604735,86.95650972055982,20.16356409319907,0.11238915785987114,12,-0.12750005722045898,0.05499982833862305,0.31749987602233887,0.37999987602233887,0.3899998664855957,2,0.047229745075324736,1.159995422380727,5.454999923706055,1.838700547591214,5.324999809265137,1.7272593286170226,5.429999828338623,0.047229745075324736
4128,2012-12-13,5.550000190734863,5.599999904632568,5.445000171661377,5.5,108746.0,0.00817440061007435,1.0666683620919852,2.0,69.69696312897274,64.48608255541642,-0.08002770097589451,-0.19574233457402812,0.11489030684124657,0.21312745560993207,28.502916751659292,0.1549997329711914,0.0766190926992758,0.16800017356872576,-0.05735107473354972,0.39335142187100125,0.055324549417588464,0.28067579771986306,-0.3450002670288086,87.3418439716312,19.317252266718114,0.11267562415113754,12,-0.14750027656555176,-0.12000036239624023,0.14749979972839355,0.20999979972839355,0.2549996376037589,3,0.062162122222552574,1.7272743035988314,5.505000114440918,1.159995422380727,5.454999923706055,1.838700547591214,5.324999809265137,0.062162122222552574
4129,2012-12-14,5.619999885559082,5.619999885559082,5.510000228881836,5.585000038146973,132824.0,0.01261255719253418,5.285722070844686,0.6999942779759294,74.12583821563024,66.35372264318863,-0.1370001744693896,-0.2415011266865168,0.03324335889498897,0.14617753543137102,26.388251138699736,0.1099996566772461,0.1165947008234669,0.2147498846054079,-0.007924727740558524,0.4374244969513743,0.10341257843242424,0.32608719077839154,-0.40709996223449707,100.0,27.755408573444797,0.11133730617298321,12,-0.20749998092651367,-0.23749995231628418,0.0775001049041748,0.1400001049041748,0.25,4,0.05160141775059435,1.0666683620919852,5.550000190734863,1.7272743035988314,5.505000114440918,1.159995422380727,5.454999923706055,0.05160141775059435
4130,2012-12-17,5.739999771118164,5.75,5.610000133514403,5.635000228881836,173771.0,0.021352293238907194,1.2399978637695455,3.0,77.30057688482196,68.5741087141471,-0.24165296069608289,-0.3416048752974383,-0.09579880285091313,0.028998151903239844,24.55607232028309,0.1399998664855966,0.1274883583483133,0.3109997749328617,0.05281584126986161,0.5691837085958618,0.18190780810136165,0.4400917417643617,-0.5108158493041994,97.61899355588758,22.342012347014702,0.1290919668314999,12,-0.2624998092651367,-0.30499982833862305,-0.04249978065490723,0.020000219345092773,0.03000020980834961,0,0.02961673921126806,5.285722070844686,5.619999885559082,1.0666683620919852,5.550000190734863,1.7272743035988314,5.505000114440918,0.02961673921126806
4131,2012-12-18,5.7849998474121085,5.804999828338622,5.7249999046325675,5.75,118080.0,0.007839734858591907,1.133336724184021,0.3333333333333249,78.23526672841231,69.04293840920955,-0.27216289260376403,-0.3614242717872669,-0.14821516704630167,-0.014008817969219045,23.015360413818815,0.07999992370605469,0.13355197726608825,0.3282498598098744,0.042311462020837354,0.6141882575989115,0.1852806609153559,0.47121905870439296,-0.5245669609069816,94.44444444444443,15.06784546792089,0.14296919889451862,12,-0.2799999713897696,-0.32249999046325595,-0.13749980926513583,-0.07499980926513583,-0.11499977111816317,1,0.020743364833436084,1.2399978637695455,5.739999771118164,5.285722070844686,5.619999885559082,1.0666683620919852,5.550000190734863,0.020743364833436084
4132,2012-12-19,5.920000076293945,6.050000190734862,5.789999961853027,5.800000190734862,346234.0,0.023336254527686506,-2.7142798754776747,3.4285831062671424,78.36254863872907,68.9730450101029,-0.38230846882167135,-0.4742730550367389,-0.2871204104498597,-0.14581150603364446,21.867431056996953,0.2650003433227539,0.1445108769027561,0.4337500810623167,0.08749380183648547,0.780006360288148,0.26062194144940065,0.6068782206752328,-0.6160018344421392,78.51237845578865,-0.436568480348015,0.17312813961291565,12,-0.29250001907348633,-0.31999993324279785,-0.35500001907348633,-0.2850000858306885,-0.2649998664855957,2,-0.0033783751129667916,1.133336724184021,5.7849998474121085,1.2399978637695455,5.739999771118164,5.285722070844686,5.619999885559082,-0.0033783751129667916
4133,2012-12-20,5.960000038146973,5.994999885559082,5.855000019073486,5.925000190734862,111814.0,0.006756750225933805,1.6666757493188011,0.2916656732549783,79.09601445273415,70.55428514323789,-0.3913500512296375,-0.49184091384876183,-0.3312858545203259,-0.18226902960562708,20.88841817999573,0.1399998664855957,0.15585942959480814,0.4435000419616699,0.04391999990236073,0.8430800840209791,0.24371002093201533,0.6432900629913245,-0.5814016014068608,83.33330389893891,5.17432023376675,0.19979002102965465,12,-0.33249998092651367,-0.3599998950958252,-0.39499998092651367,-0.3250000476837158,-0.2649998664855948,3,-0.010906049799400352,-2.7142798754776747,5.920000076293945,1.133336724184021,5.7849998474121085,1.2399978637695455,5.739999771118164,-0.010906049799400352
4134,2012-12-21,5.860000133514403,5.989999771118164,5.820000171661378,5.985000133514403,165640.0,-0.01677850738129527,1.5185261060914927,-3.5714441416892826,69.99998996133098,71.93206431482918,-0.2502573421468144,-0.3656980394841609,-0.23428146964792607,-0.07496108787546074,19.6897355718504,0.16999959945678622,0.15512285274316273,0.315000128746032,-0.09765496275302166,0.7276552202450857,0.10867258299650473,0.5213276744955593,-0.41426152137481687,56.818174429177226,-18.999532399892907,0.20632754574952686,12,-0.17000007629394442,-0.25999999046325595,-0.2950000762939444,-0.22500014305114657,-0.3099999427795401,4,-0.009385717392944137,1.6666757493188011,5.960000038146973,-2.7142798754776747,5.920000076293945,1.133336724184021,5.7849998474121085,-0.009385717392944137
4135,2012-12-27,5.84499979019165,5.9000000953674325,5.760000228881836,5.9000000953674325,131273.0,-0.002559785491635602,4.090875988347767,0.4400024414062571,67.91439786744348,72.86233355234056,-0.17180508459641786,-0.3223313302521724,-0.22138439019431821,-0.055699500254656975,18.07800889373528,0.1399998664855966,0.15305799974958667,0.2714998006820677,-0.1413733171125635,0.6843729184766989,0.06506324178475165,0.47793635957938374,-0.3388350201925361,36.9230092066173,-35.41919867458589,0.20643655889731577,12,-0.09749960899353027,-0.24499964714050293,-0.2799997329711914,-0.20999979972839355,-0.12999963760375888,3,0.004277176435383945,1.5185261060914927,5.860000133514403,1.6666757493188011,5.960000038146973,-2.7142798754776747,5.920000076293945,0.004277176435383945
4136,2012-12-28,5.795000076293945,5.8400001525878915,5.769999980926514,5.809999942779541,56285.0,-0.008554271290412752,-1.153849539669176,0.272723331946174,64.79590893388024,73.280833867995,-0.0765550009005187,-0.2455412723887367,-0.1741123059544254,-0.0042407683214769065,16.679864124085732,0.07499980926513672,0.16792063429256743,0.19650008678436315,-0.20578420413498133,0.5987843777037076,-0.004642058675309535,0.39764223224403583,-0.23445176422125602,12.068914488287929,-56.612288692139344,0.20114214545967235,12,-0.047499895095825195,-0.1700000762939453,-0.2325000762939453,-0.16000008583068848,0.029999732971192294,4,-0.004314080248195573,4.090875988347767,5.84499979019165,1.5185261060914927,5.860000133514403,1.6666757493188011,5.960000038146973,-0.004314080248195573
4137,2013-01-02,5.889999866485597,5.96999979019165,5.815000057220459,5.815000057220459,121165.0,0.016393406202059202,-3.1333367241839705,-5.000031789426896,68.22428990268514,73.11720350951862,-0.12426742097359789,-0.31038056658364166,-0.2754665557010467,-0.09881103005613223,15.431094009858393,0.17499971389770508,0.20055075779302278,0.26224987506866526,-0.135222049755245,0.6597217998925755,0.06351391265671058,0.46098583748061994,-0.2805063665466898,55.31907554329116,-12.121629278968754,0.19873596241195507,1,-0.10999965667724698,-0.2649998664855966,-0.3924999237060556,-0.25499987602233976,-0.03999996185302912,2,-0.03735140834950801,-1.153849539669176,5.795000076293945,4.090875988347767,5.84499979019165,1.5185261060914927,5.860000133514403,-0.03735140834950801
4138,2013-01-03,5.869999885559082,5.925000190734862,5.829999923706055,5.925000190734862,63847.0,-0.0033955825772281623,2.4545359966709075,-0.733339267321928,71.56863065922735,72.83306933658496,-0.06045992074331519,-0.26996160794854074,-0.2637963532496439,-0.07825394621557713,15.568453802822052,0.0950002670288077,0.22479155475723722,0.22049989700317418,-0.18015610581209174,0.6211558998184401,0.020171895595541223,0.42082789841080714,-0.2164557165405796,47.82603287280447,-22.515060896930144,0.20032800140763318,1,-0.03999972343444913,-0.24249982833862305,-0.3962498903274536,-0.2349998950958252,-0.034999847412109375,3,-0.03662686200039933,-3.1333367241839705,5.889999866485597,-1.153849539669176,5.795000076293945,4.090875988347767,5.84499979019165,-0.03662686200039933
4139,2013-01-04,5.889999866485597,5.949999809265138,5.789999961853027,5.8400001525878915,69283.0,0.0034071518426630476,-1.1333299424934618,-0.9090806630600785,80.21390865227447,73.1567728663019,-0.042614021445460004,-0.2686898389855159,-0.2893252285899335,-0.09869257264734,15.594088014674107,0.15999984741211026,0.24729561868502614,0.2182498931884771,-0.1840104662191706,0.6205102525961248,0.0171197134846528,0.4193800728923014,-0.1968100952954579,61.90471865413608,-12.399989675990035,0.20113017970382396,1,-0.002499818801881659,-0.2624998092651376,-0.46874988079071134,-0.25499987602233976,-0.0899996757507342,4,-0.03310690988870424,2.4545359966709075,5.869999885559082,-3.1333367241839705,5.889999866485597,-1.153849539669176,5.795000076293945,-0.03310690988870424
4140,2013-01-07,5.885000228881836,5.96999979019165,5.860000133514403,5.869999885559082,141355.0,-0.0008488349265012296,-5.285722070844418,0.30000858311796064,76.54324621532321,72.96877058706978,-0.01663207707741865,-0.24431926894892175,-0.2900265754514493,-0.09360625864450522,15.967683182943526,0.10999965667724698,0.26226799286286795,0.19300024509429914,-0.20939259847267166,0.5953930886612699,-0.008196176689186707,0.394196666877785,-0.15612941573722505,57.50017881410485,-16.333605616274163,0.20119642178348554,1,0.019999980926513672,-0.25750017166137695,-0.4637502431869507,-0.2500002384185791,-0.09000015258789062,0,-0.05692438829532953,-1.1333299424934618,5.889999866485597,2.4545359966709075,5.869999885559082,-3.1333367241839705,5.889999866485597,-0.05692438829532953
4141,2013-01-08,5.75,5.894999980926514,5.704999923706055,5.894999980926514,205136.0,-0.022939715145514294,1.620690789149158,-9.666444147752559,63.687152028556916,71.33817096371733,0.12614702324645943,-0.09530320403480275,-0.16015692742821397,0.040457001748256616,16.19052979705884,0.19000005722045898,0.2654657022894149,0.04600002765655553,-0.34776188256442264,0.4397619378775337,-0.150880927453934,0.24288098276704506,0.3000001907348624,16.981169421227364,-52.91272589847482,0.19688095511048917,1,0.09999990463256836,-0.12249994277954102,-0.32124996185302734,-0.11500000953674316,0.09499979019165039,1,-0.006086929984714495,-5.285722070844418,5.885000228881836,-1.1333299424934618,5.889999866485597,2.4545359966709075,5.869999885559082,-0.006086929984714495
4142,2013-01-09,5.7849998474121085,5.829999923706055,5.739999771118164,5.739999771118164,89375.0,0.006086929984714606,-3.0,-0.3103453945745729,63.27682763481024,69.58048353950355,0.07820793881833055,-0.11410062199808113,-0.20030882246683301,0.005113376203986775,16.556586618046254,0.09000015258789062,0.25514216040030124,0.06699988842010374,-0.3167544581726247,0.4507542350128322,-0.12487728487626093,0.2588770617164684,0.258100337982178,30.188665665007896,-35.94917029729269,0.1918771732963644,1,0.06250000000000089,-0.1574997901916495,-0.36749982833862216,-0.1599998474121085,0.1550002098083505,2,0.006914427468986517,1.620690789149158,5.75,-5.285722070844418,5.885000228881836,-1.1333299424934618,5.889999866485597,0.006914427468986517
4143,2013-01-10,5.804999828338622,5.820000171661378,5.744999885559082,5.815000057220459,88021.0,0.0034572137344930365,6.499856952126068,-0.22222693171705885,61.07784670505342,68.58913428880605,0.03789392642321676,-0.11602801581397149,-0.22420633586385375,-0.01631511476719627,16.866100078988318,0.07500028610229581,0.23976300033560882,0.07174987792968679,-0.29956751882871746,0.44306727468809104,-0.11390882044951578,0.25740857630888936,0.23133835182189966,37.73583208125996,-23.122350576212824,0.18565869837920218,1,0.03250002861023038,-0.17749977111816317,-0.39249980449676425,-0.1874999999999991,0.19500017166137784,3,0.00775195135652984,-3.0,5.7849998474121085,1.620690789149158,5.75,-5.285722070844418,5.885000228881836,0.00775195135652984
4144,2013-01-11,5.7849998474121085,5.8400001525878915,5.75,5.8400001525878915,63618.0,-0.003445302587069654,2.2727146622276972,5.499904634750786,53.06123110977893,66.93878242684332,0.05155820189343796,-0.07174719476654356,-0.20487048735714453,0.0018860495861368065,16.42629912375639,0.09000015258789151,0.21253082269855383,0.03399989604949827,-0.30915268870740764,0.3771524808064042,-0.1375763963289547,0.20557618842795122,0.24471156761932367,30.188665665007896,-24.944682045514206,0.1715762923784529,1,0.05250000953674405,-0.1574997901916495,-0.346249818801879,-0.1724998950958243,0.16499996185302912,4,0.008643075549471524,6.499856952126068,5.804999828338622,-3.0,5.7849998474121085,1.620690789149158,5.75,0.008643075549471524
4145,2013-01-14,5.7750000953674325,5.824999809265138,5.71999979019165,5.809999942779541,126109.0,-0.0017285656540075856,2.2307906744721135,0.6363573311138487,49.285731315629164,65.21542935814877,0.05652890030515678,-0.027727592883146635,-0.1975990321177825,0.010569430428811977,14.980438719809005,0.10500001907348722,0.1781970861795923,0.0015001296997079194,-0.2769561149934603,0.27995637439287613,-0.13772799264687663,0.14072825204629247,0.24821708983749247,36.84218451584777,-12.768397293719879,0.13922812234658424,1,0.06249976158142001,-0.14750003814697354,-0.32375013828277677,-0.16250014305114835,0.21499967575073153,0,0.004329020771356218,2.2727146622276972,5.7849998474121085,6.499856952126068,5.804999828338622,-3.0,5.7849998474121085,0.004329020771356218
4146,2013-01-15,5.735000133514403,5.78000020980835,5.699999809265138,5.78000020980835,72120.0,-0.00692640020648938,2.5555673292925474,1.2857220708447445,34.710724911824386,61.491699914719774,0.09736141944106613,0.03617979088570511,-0.1642334040217479,0.04733050827219376,13.773245773507497,0.080000400543212,0.1569404580658853,-0.05249984264373886,-0.2884413543356956,0.1834416690482179,-0.17047059848971724,0.06547091320223952,0.28185270646054406,25.000170298566182,-20.0889186495068,0.11797075584597833,1,0.09999966621399015,-0.10750007629394442,-0.27625012397766024,-0.15000009536743075,0.21999979019165128,1,0.01046206475722844,2.2307906744721135,5.7750000953674325,2.2727146622276972,5.7849998474121085,6.499856952126068,5.804999828338622,0.01046206475722844
4147,2013-01-16,5.764999866485597,5.795000076293945,5.704999923706055,5.78000020980835,66210.0,0.005230990806064595,3.0,0.33334039757552575,33.613398909924285,57.274451942575006,0.0533791467803022,0.028097906452990706,-0.20130041462916282,0.015351152022684111,13.041927136979476,0.09000015258789062,0.13918231606562959,-0.03550009727477921,-0.2311071012255903,0.1601069066760319,-0.1333035992501843,0.0623034047006259,0.23917885226095859,46.42849844347109,5.921878102053888,0.09780350197540544,1,0.06999993324279696,-0.1374998092651376,-0.28749990463256925,-0.1849999427795419,0.17000007629394442,2,0.013876830105604698,2.5555673292925474,5.735000133514403,2.2307906744721135,5.7750000953674325,2.2727146622276972,5.7849998474121085,0.013876830105604698
4148,2013-01-17,5.894999980926514,5.894999980926514,5.78000020980835,5.789999961853027,123083.0,0.022549890277823392,1.1904714329181065,-6.999841057918909,52.79999206541764,54.22846121070202,-0.08124561124823604,-0.07876898413938971,-0.34151621062336535,-0.11485487331892585,13.21317043658924,0.13000011444091708,0.13060703100366666,0.07725002765655553,-0.08299573699482465,0.23749579230793572,-0.0028728546691345613,0.15737290998224562,0.09701158144078459,100.0,59.013838531206176,0.0801228823256902,1,-0.06000018119812012,-0.2674999237060547,-0.41374993324279785,-0.315000057220459,0.1100001335144043,3,0.007633600753103487,3.0,5.764999866485597,2.5555673292925474,5.735000133514403,2.2307906744721135,5.7750000953674325,0.007633600753103487
4149,2013-01-18,5.9099998474121085,5.929999828338622,5.860000133514403,5.860000133514403,104846.0,0.0025445066215652457,-1.8000038147190935,0.47618766490615394,55.200016479529815,51.85699124005831,-0.10405234841283928,-0.07476189890781004,-0.3661233263197694,-0.1304545278594711,13.642054243442525,0.06999969482421875,0.10854061692407768,0.07774989604949845,-0.05772105944490136,0.21322085154389825,0.010014418302298544,0.14548537379669835,0.07033124483110331,91.30435684002109,47.74687240660829,0.06773547774719979,1,-0.0950000286102286,-0.2824997901916495,-0.42874979972839267,-0.3299999237060538,0.07000017166137784,4,0.015228452607710441,1.1904714329181065,5.894999980926514,3.0,5.764999866485597,2.5555673292925474,5.735000133514403,0.015228452607710441
4150,2013-01-21,5.9099998474121085,5.9099998474121085,5.7750000953674325,5.7750000953674325,61097.0,0.0,1.0,2.7000104904774718,59.99999999999987,51.44730768132975,-0.11190078585814511,-0.0646895743001803,-0.37576746290257557,-0.13201844070464297,14.343481866001717,0.13499975204467596,0.08375998682529584,0.06924989223480171,-0.06314803528178015,0.20164781975138357,0.0030509284765107836,0.13544885599309264,0.05911799351198077,91.30435684002109,41.95594346987755,0.06619896375829107,1,-0.0950000286102286,-0.2824997901916495,-0.4274997711181632,-0.3299999237060538,-0.014999866485594815,0,0.006768183229403091,-1.8000038147190935,5.9099998474121085,1.1904714329181065,5.894999980926514,3.0,5.764999866485597,0.006768183229403091
4151,2013-01-22,5.90500020980835,5.934999942779541,5.835000038146973,5.9099998474121085,68342.0,-0.0008459623913439351,2.6363715179941565,-0.037034420641782584,51.546431282174204,50.14393030881463,-0.09230949517126597,-0.0529538290628766,-0.37873462589065277,-0.1283881530341855,14.777348949218089,0.09999990463256836,0.0482146091254938,0.05825023651123029,-0.07438600494900616,0.19088647797146674,-0.008067884218887933,0.12456835724134852,0.0533529098493819,86.95663892027491,36.77871861514109,0.06631812073011838,1,-0.08750033378601074,-0.21500015258789062,-0.4337501525878906,-0.3250002861022949,0.044999599456788,1,0.014394506060918966,1.0,5.9099998474121085,-1.8000038147190935,5.9099998474121085,1.1904714329181065,5.894999980926514,0.014394506060918966
4152,2013-01-23,5.9000000953674325,5.925000190734862,5.84499979019165,5.9000000953674325,90325.0,-0.0008467594010600488,2.2000038146829057,-0.0,53.1915195823303,49.26767173962317,-0.07742293784257015,-0.052205490680059974,-0.36435400251965344,-0.12464069833101199,13.870708915987032,0.080000400543212,0.019700023349869866,0.05425012111663907,-0.07634670124812182,0.18484694348139996,-0.011048290065741817,0.11954853229901996,0.048018891874595404,78.12507450587745,26.507477479135048,0.06529841118238064,1,-0.08250021934509366,-0.1524999141693124,-0.42875003814697354,-0.32000017166137784,0.09999990463256747,2,0.00932200465247579,2.6363715179941565,5.90500020980835,1.0,5.9099998474121085,-1.8000038147190935,5.9099998474121085,0.00932200465247579
4153,2013-01-24,5.894999980926514,5.894999980926514,5.809999942779541,5.894999980926514,78537.0,-0.0008474770101859486,1.0,0.0,50.549464369179596,48.988586546223246,-0.06516670733778795,-0.05515239095664448,-0.35854231322374286,-0.1202963509586521,12.80147759380535,0.09000015258789151,0.012079820987845657,0.052500009536743164,-0.06904703852654226,0.1740470576000286,-0.008273514494899104,0.11327353356838543,0.04309823919643829,74.99999999999986,23.663998361245497,0.06077352403164255,1,-0.0775001049041748,-0.14749979972839355,-0.42624998092651367,-0.315000057220459,0.09499979019165039,3,0.0067854049164459695,2.2000038146829057,5.9000000953674325,2.6363715179941565,5.90500020980835,1.0,5.9099998474121085,0.0067854049164459695
4154,2013-01-25,5.804999828338622,5.894999980926514,5.804999828338622,5.894999980926514,109118.0,-0.015267201506206973,1.0000000000000198,-100.0,42.59254844096167,48.24489956014908,0.03125565684443554,0.03216512951702377,-0.26021661771472626,-0.03204081718172702,11.938066387194697,0.09000015258789151,0.0003418314928476107,-0.03475012779235964,-0.1571160644158347,0.08761580883111542,-0.09593309610409673,0.026432840519377443,0.12357445535001688,18.749850988244944,-30.49253314057725,0.06118296831173748,1,0.012500047683716708,-0.02499961853027255,-0.3887499570846549,-0.22499990463256747,0.19000005722045987,4,0.03445310801318935,1.0,5.894999980926514,2.2000038146829057,5.9000000953674325,2.6363715179941565,5.90500020980835,0.03445310801318935
4155,2013-01-28,5.869999885559082,5.885000228881836,5.769999980926514,5.860000133514403,92380.0,0.011197253943599605,4.749949336607579,-0.11110816767686207,62.76596392265081,51.36214833912979,-0.021066942652097964,-0.03253398593449042,-0.31290157526987805,-0.09970260344572601,11.380940242332452,0.11500024795532227,-0.008393191863815375,0.028999924659729004,-0.09410038005714316,0.15210022937660117,-0.032550227698706635,0.09055007701816464,0.04943141915261684,60.60601681935093,6.981960796119608,0.06155015235843603,1,-0.04999995231628418,-0.03999972343444913,-0.4724999666213989,-0.28999996185302734,0.09999990463256836,0,0.01873937575109985,1.0000000000000198,5.804999828338622,1.0,5.894999980926514,2.2000038146829057,5.9000000953674325,0.01873937575109985
4156,2013-01-29,5.769999980926514,5.855000019073486,5.699999809265138,5.815000057220459,115485.0,-0.017035759213314572,1.4800033569335795,-4.500119212245082,48.598141669823384,53.02711975689636,0.09434073369216289,0.06903647871466845,-0.20407369915183615,0.00038015701811744407,10.981838279866299,0.17000007629394442,-0.009337800781096917,-0.06974997520446813,-0.19530035208088758,0.05580040167195133,-0.1325251636426774,-0.006974786766258845,0.1406540639673226,31.111134658585026,-24.42489797147695,0.06277518843820952,1,0.047499895095825195,0.10500001907348633,-0.3137500286102295,-0.19000005722045898,0.2649998664855948,1,0.021663778234524145,4.749949336607579,5.869999885559082,1.0000000000000198,5.804999828338622,1.0,5.894999980926514,0.021663778234524145
4157,2013-01-30,5.670000076293945,5.800000190734862,5.630000114440918,5.800000190734862,147430.0,-0.017331006059468135,1.6153834867769725,2.888886534141463,39.0243978082524,51.49649817276689,0.2005363009279817,0.15990804448313245,-0.09719294603878836,0.09932340870107481,10.039671306445811,0.17000007629394442,-0.008419632207590233,-0.1587498903274538,-0.3029308688637009,-0.014568911791206673,-0.2308403795955778,-0.08665940105932979,0.23222779917474323,15.094332832504115,-40.929689044286484,0.07209048926812361,1,0.11249995231628418,0.1700000762939453,-0.1862502098083496,-0.09000015258789062,0.34999990463256836,2,0.049382668289875475,1.4800033569335795,5.769999980926514,4.749949336607579,5.869999885559082,1.0000000000000198,5.804999828338622,0.049382668289875475
4158,2013-01-31,5.65500020980835,5.699999809265138,5.599999904632568,5.65500020980835,85694.0,-0.0026454790623918756,1.222239883014885,-0.0,39.344277672812744,49.73474941646499,0.19882007826956016,0.166511961082616,-0.06921945578842248,0.11157195804626774,9.125821407508125,0.09999990463256925,0.006449214977104489,-0.16299977302551305,-0.32516921876021065,-0.0008303272908154469,-0.24408449589286185,-0.08191505015816425,0.23089399999867233,18.644166424207157,-38.96873332990915,0.08108472286734884,1,0.11249971389770508,0.14249968528747559,-0.04125010967254639,-0.07000017166137695,0.42999982833862305,3,0.0610079181948151,1.6153834867769725,5.670000076293945,1.4800033569335795,5.769999980926514,4.749949336607579,5.869999885559082,0.0610079181948151
4159,2013-02-01,5.695000171661378,5.744999885559082,5.65500020980835,5.675000190734862,82004.0,0.007073379375592159,-1.9999920527064508,100.0,43.750000000000036,47.92919386090945,0.13981859095458127,0.11716097186976615,-0.09406280927075361,0.06830682205392957,8.343123714608643,0.08999967575073242,0.02150737265910241,-0.11324982643127335,-0.2805589570346996,0.05405930417215288,-0.19690439173298646,-0.029595261129560235,0.1680224937316881,33.33338910369805,-25.795371539199706,0.08365456530171318,2,0.07249975204467685,0.09999966621398837,-0.08125007152557462,-0.11000013351440519,0.40499973297118963,4,0.05179975251356783,1.222239883014885,5.65500020980835,1.6153834867769725,5.670000076293945,1.4800033569335795,5.769999980926514,0.05179975251356783
4160,2013-02-04,5.550000190734863,5.71999979019165,5.5,5.71999979019165,168561.0,-0.025460926524294436,1.588238924028442,-8.499988079058921,37.58388660355354,46.37780000772938,0.2552216369809761,0.24851843972759902,0.06117520375798158,0.20940482504571278,7.782721711512497,0.2199997901916504,0.008718260211161954,-0.2414998054504398,-0.44052625352986485,-0.042473357371014764,-0.3410130294901519,-0.14198658141072773,0.2919806537973626,14.084560013646943,-47.322175963893855,0.09951322403971234,2,0.16249990463256836,0.18499970436096191,0.09499990940093994,0.034999847412109375,0.4999999999999991,0,0.08018012243803141,-1.9999920527064508,5.695000171661378,1.222239883014885,5.65500020980835,1.6153834867769725,5.670000076293945,0.08018012243803141
4161,2013-02-05,5.7150001525878915,5.8499999046325675,5.53000020980835,5.554999828338623,128190.0,0.029729721834690803,-2.0476225076691383,-0.9411805954868712,47.159105994983456,45.707531831357514,0.06753822236919493,0.08512640906162705,-0.09033000365723343,0.04206142367588672,8.013233775524588,0.31999969482421786,-0.004572727366723761,-0.07474985122680611,-0.2759167001949345,0.1264169977413223,-0.17533327571087032,0.025833573257258102,-0.2150001525878915,61.42863176308585,-1.7953891353513356,0.10058342448406421,2,-0.017500162124634677,0.019999742507933682,-0.041249990463257724,-0.13000011444091886,0.2799997329711905,1,0.04461935796944627,1.588238924028442,5.550000190734863,-1.9999920527064508,5.695000171661378,1.222239883014885,5.65500020980835,0.04461935796944627
4162,2013-02-06,5.824999809265138,5.829999923706055,5.710000038146973,5.75,150501.0,0.01924753346287056,1.8235254518731276,0.4687478579624223,45.93021869658108,45.1942823121799,-0.06059080605923839,-0.022896833357984647,-0.1885022567077339,-0.07126253429113216,8.256202997908293,0.11999988555908203,-0.0196603058703273,0.03324980735778915,-0.16851267170004203,0.23501228641562033,-0.06763143217112688,0.13413104688670519,-0.3249998092651376,92.85711366302365,32.86872852307957,0.10088123952891573,2,-0.12749981880188077,-0.08999991416931241,-0.13874971866607755,-0.23999977111816495,0.2550001144409171,2,0.03605150987523609,-2.0476225076691383,5.7150001525878915,1.588238924028442,5.550000190734863,-1.9999920527064508,5.695000171661378,0.03605150987523609
4163,2013-02-07,5.8499999046325675,5.875,5.7849998474121085,5.789999961853027,124742.0,0.0042918620061866974,-1.5714266251591893,0.8000012715689676,46.55172508291218,45.63419082795218,-0.10353305386794798,-0.04674965847457724,-0.2019465408165031,-0.1008325138271493,8.377822907320583,0.09000015258789151,-0.028745688283484228,0.05599989891052193,-0.1473818827155533,0.25938168053659716,-0.04569099190251524,0.1576907897235591,-0.34299990653991586,93.33330790201799,35.765102649868865,0.10169089081303748,2,-0.1574997901916495,-0.11500000953674228,-0.14749979972839267,-0.2649998664855948,0.25,3,0.029059842575266392,1.8235254518731276,5.824999809265138,-2.0476225076691383,5.7150001525878915,1.588238924028442,5.550000190734863,0.029059842575266392
4164,2013-02-08,5.835000038146973,5.880000114440918,5.804999828338622,5.869999885559082,70613.0,-0.0025640797829272755,1.7272679983354464,-0.5833313465099547,45.76271917016263,43.744941411009044,-0.09368177099525621,-0.02931482607519431,-0.17323144032008386,-0.09061598693956618,8.348315990104528,0.07500028610229581,-0.039842049549731584,0.03850002288818377,-0.16564373815351896,0.2426437839298865,-0.0635718576326676,0.14057190340903514,-0.3132800399780269,88.15787822586515,33.417159685130585,0.10207188052085146,2,-0.14499998092651367,-0.10000014305114746,-0.10624992847442627,-0.25,0.27500009536743075,4,0.04284490117662321,-1.5714266251591893,5.8499999046325675,1.8235254518731276,5.824999809265138,-2.0476225076691383,5.7150001525878915,0.04284490117662321
4165,2013-02-11,5.800000190734862,5.869999885559082,5.739999771118164,5.869999885559082,132962.0,-0.005998260014275059,2.714305177111717,2.0000000000000253,44.26229081037865,43.26318020440408,-0.07784145564803602,0.008067629016576205,-0.12415671725532373,-0.06121041070796274,8.741096396148206,0.13000011444091797,-0.051090751776863286,0.0022501707077013933,-0.20164529348015137,0.20614563489555415,-0.09969756138622543,0.10419790280162822,-0.256783385589598,77.14287271305406,25.383503490435906,0.10194773209392652,2,-0.11000013351440341,-0.0650002956390372,-0.04250013828277499,-0.21500015258788974,0.42999982833862394,0,0.051724086902089406,1.7272679983354464,5.835000038146973,-1.5714266251591893,5.8499999046325675,1.8235254518731276,5.824999809265138,0.051724086902089406
4166,2013-02-12,5.795000076293945,5.824999809265138,5.744999885559082,5.824999809265138,46457.0,-0.000862088668359795,4.333375719235526,0.42856948228883557,44.26229081037865,43.845168315751444,-0.07702180661373426,0.018754833750919353,-0.10549439328953092,-0.06093240900533381,9.322003512072564,0.07999992370605558,-0.05124631328746965,-0.005749940872192383,-0.2075124254030456,0.19601254365866083,-0.10663118313761899,0.09513130139323422,-0.23157627259094138,50.0,1.5106240072707209,0.10088124226542655,2,-0.10500001907348633,-0.0775001049041748,-0.028749942779541016,-0.21000003814697266,0.41499996185302734,1,0.04400347041996877,2.714305177111717,5.800000190734862,1.7272679983354464,5.835000038146973,-1.5714266251591893,5.8499999046325675,0.04400347041996877
4167,2013-02-13,5.84499979019165,5.855000019073486,5.755000114440918,5.800000190734862,116760.0,0.008628078212154389,2.076917433884752,-1.4999999999999851,47.39582091568717,44.73978423162637,-0.11129067014119798,-0.026292201362399403,-0.14129158267149666,-0.11597028494799133,9.712790715288492,0.09999990463256836,-0.06825178723840875,0.04024977684021014,-0.1617004231329906,0.24219997681341088,-0.06072532314639023,0.1412248768268105,-0.26258140784437156,74.99982970143255,28.63022371339963,0.10097509998660034,2,-0.1549997329711914,-0.12749981880187988,-0.10624980926513672,-0.25999975204467773,0.3550000190734872,2,0.02566297703194831,4.333375719235526,5.795000076293945,2.714305177111717,5.800000190734862,1.7272679983354464,5.835000038146973,0.02566297703194831
4168,2013-02-14,5.940000057220459,5.949999809265138,5.619999885559082,5.8400001525878915,421314.0,0.016253254138387963,4.500025828806603,2.2222398830148458,56.99483631871529,46.211432711483624,-0.18060476776462053,-0.12411158430460567,-0.2248835219248022,-0.21423006984004278,9.712701095522744,0.3299999237060556,-0.06765999050495708,0.13300004005432164,-0.07412042471753377,0.34012050482617706,0.02943980766839349,0.2365602724402498,-0.33972677094756154,96.96977140710317,45.1605332178559,0.10356023238592782,2,-0.21500015258789062,-0.21500015258789062,-0.2025001049041748,-0.35500001907348633,0.15000009536743253,3,0.023569000864809286,2.076917433884752,5.84499979019165,4.333375719235526,5.795000076293945,2.714305177111717,5.800000190734862,0.023569000864809286
4169,2013-02-15,6.0,6.019999980926514,5.940000057220459,5.945000171661378,371099.0,0.010101000370632551,-1.4615339471078017,0.5499988079059637,56.770845750979504,48.34331706119762,-0.21544725559584066,-0.18658978319226982,-0.2728651039360521,-0.2770140498699174,9.241152213474608,0.07999992370605469,-0.049642831093189344,0.1884999752044676,-0.031550133861434126,0.4085500842703693,0.07847492067151673,0.29852502973741846,-0.38000011444091797,95.00000596046306,42.47336917538732,0.11002505453295092,2,-0.22499990463256836,-0.24000000953674316,-0.26750004291534424,-0.41499996185302734,0.125,4,0.016666650772094505,4.500025828806603,5.940000057220459,2.076917433884752,5.84499979019165,4.333375719235526,5.795000076293945,0.016666650772094505
4170,2013-02-18,5.949999809265138,6.0,5.894999980926514,5.9749999046325675,107707.0,-0.008333365122477066,1.7999898275127633,-0.4545486071976377,59.890107298914806,49.75787276163443,-0.11481408515176472,-0.14065046829283734,-0.21230808877303442,-0.22867986332991652,9.620143686575869,0.10500001907348633,-0.030075750094664677,0.13649978637695437,-0.08800186771134388,0.3610014404652526,0.024248959332805242,0.2487506134211035,-0.3299999237060556,82.49996125699035,26.138142931523475,0.11225082704414921,2,-0.12999987602233976,-0.18999981880188077,-0.21749985218048185,-0.36499977111816495,0.2699999809265128,0,0.02689081166021534,-1.4615339471078017,6.0,4.500025828806603,5.940000057220459,2.076917433884752,5.84499979019165,0.02689081166021534
4171,2013-02-19,5.989999771118164,6.010000228881836,5.804999828338622,6.010000228881836,214578.0,0.006722682879878317,19.499570856380025,0.800015258730912,68.82352413190338,52.301573365559136,-0.12483030729159594,-0.18335676818874624,-0.242035908692392,-0.2702099827255342,10.035802382764414,0.20500040054321378,-0.01371963512611174,0.1722497701644894,-0.06252821944203646,0.40702775977101524,0.054860775361226466,0.2896387649677523,-0.32999987602233904,92.49994933606402,29.64087798945203,0.11738899480326309,2,-0.1699998378753662,-0.22999978065490723,-0.2574998140335083,-0.4049997329711914,0.21500015258789062,1,0.04006682088913016,1.7999898275127633,5.949999809265138,-1.4615339471078017,6.0,4.500025828806603,5.940000057220459,0.04006682088913016
4172,2013-02-20,5.954999923706055,6.019999980926514,5.954999923706055,6.0,151751.0,-0.005843046535805807,-1.8888865341414827,2.2499523173755485,67.24137458543917,54.600423310284356,-0.07761245657371862,-0.15180850425280124,-0.1967976380221783,-0.23480378860448425,10.44019859763393,0.06500005722045898,0.02189449751772443,0.13449993133544957,-0.10556346385581072,0.37456332652670987,0.014468233739819425,0.2545316289310797,-0.2590000200271607,83.74998956918965,14.666084269101688,0.12003169759563004,2,-0.13499999046325684,-0.19499993324279785,-0.22374999523162842,-0.36999988555908203,0.14499998092651278,2,0.04282117845640876,19.499570856380025,5.989999771118164,1.7999898275127633,5.949999809265138,-1.4615339471078017,6.0,0.04282117845640876
4173,2013-02-21,5.934999942779541,5.949999809265138,5.809999942779541,5.945000171661378,137677.0,-0.003358519090301937,13.000333794286194,0.22222693171705446,64.1176430989275,56.639859302369345,-0.049491834250561695,-0.1356110242449562,-0.16641934796008417,-0.21538782500917897,11.483069370940408,0.14499998092651367,0.03908887031663255,0.11249995231628418,-0.13082116997513538,0.35582107460770374,-0.009160608829425598,0.23416051346199396,-0.2066000313758849,60.4651265946312,-12.598138298343343,0.12166056114570997,2,-0.11500000953674316,-0.17499995231628418,-0.20375001430511475,-0.34999990463256836,0.309999942779541,3,0.04465035704136655,-1.8888865341414827,5.954999923706055,19.499570856380025,5.989999771118164,1.7999898275127633,5.949999809265138,0.04465035704136655
4174,2013-02-22,6.005000114440918,6.019999980926514,5.929999828338622,5.934999942779541,168785.0,0.01179446880139201,-1.2499925494566786,-6.999856952126024,79.35484823650164,60.53903234971634,-0.10375218340357506,-0.20011966350890198,-0.22275716411222568,-0.2846128674680495,12.399111751800211,0.09000015258789151,0.052520756173864314,0.17250010967254603,-0.08388142529065323,0.4288816446357453,0.04430934219094684,0.3006908771541452,-0.24744019608497592,93.02332286510179,11.983300876037049,0.12819076748159958,2,-0.18500018119812012,-0.24500012397766113,-0.2737501859664917,-0.4200000762939453,0.36499977111816406,4,0.014154877023659695,13.000333794286194,5.934999942779541,-1.8888865341414827,5.954999923706055,19.499570856380025,5.989999771118164,0.014154877023659695
4175,2013-02-25,5.980000019073486,6.050000190734862,5.9000000953674325,5.994999885559082,190640.0,-0.004163213137550303,1.399992370634578,-0.21428328144903644,70.86613936716559,63.49501552269267,-0.0564726859696405,-0.1754515898819582,-0.18071854602342707,-0.260651698888708,13.600545166181346,0.15000009536742986,0.06395373398788884,0.14200000762939435,-0.12236401419813969,0.4063640294569284,0.00981799671562733,0.2741820185431614,-0.19619609446048702,71.42854362469699,-11.592671548112591,0.13218201091376713,2,-0.14499998092651367,-0.2049999237060547,-0.2587500810623169,-0.39499998092651367,0.49499988555908114,0,0.024247488371911263,-1.2499925494566786,6.005000114440918,13.000333794286194,5.934999942779541,-1.8888865341414827,5.954999923706055,0.024247488371911263
4176,2013-02-26,5.894999980926514,5.940000057220459,5.800000190734862,5.824999809265138,84539.0,-0.014214053156498485,-1.3333426052126307,-4.666719649044668,55.737717732788305,64.421892946815,0.04939890121332091,-0.08496279525746075,-0.08350732902847646,-0.178153434004642,14.526602349866913,0.17999982833862394,0.07635177914026858,0.05074996948242205,-0.21275408563290021,0.3142540245977443,-0.08100205807523952,0.18250199704008363,0.15500020980834872,37.99991607666051,-41.96873624847605,0.13175202755766116,2,-0.059999942779541016,-0.11999988555908203,-0.17375004291534424,-0.309999942779541,0.5349998474121085,1,0.05513143516822483,1.399992370634578,5.980000019073486,-1.2499925494566786,6.005000114440918,13.000333794286194,5.934999942779541,0.05513143516822483
4177,2013-02-27,5.949999809265138,5.985000133514403,5.8499999046325675,5.885000228881836,73129.0,0.009329911538011437,1.0000000000000264,0.9285631569267484,57.81249417923286,64.51274382020586,0.012135871252343833,-0.12428220942909984,-0.12701700985725495,-0.23583962298176608,14.799650496992317,0.13500022888183594,0.09586703810615482,0.0917498111724866,-0.16235887914958624,0.34585850149455943,-0.03530453398854938,0.21880415633352257,0.10000038146972479,59.999847412110086,-17.5232095567371,0.1270543451610364,2,-0.024999618530275214,-0.17499971389770597,-0.19624984264373868,-0.36499977111816495,0.4600000381469709,2,0.04285716346475166,-1.3333426052126307,5.894999980926514,1.399992370634578,5.980000019073486,-1.2499925494566786,6.005000114440918,0.04285716346475166
4178,2013-02-28,6.0,6.03000020980835,5.954999923706055,5.985000133514403,101205.0,0.008403393670198822,1.0,0.2307686664612691,62.22221594288696,65.11845161930668,-0.03180267434198569,-0.1550606918396511,-0.16615985345558393,-0.2886618783898047,14.721747484714054,0.080000400543212,0.11882485107377505,0.12450001239776576,-0.11809328802744812,0.36709331282297963,0.003203362185158376,0.24579666261037314,0.0450001907348625,79.99992370605504,3.664213090125145,0.121296650212607,2,-0.0749998092651376,-0.22499990463256836,-0.2174999713897705,-0.41499996185302734,0.559999942779541,3,0.016666650772094505,1.0000000000000264,5.949999809265138,-1.3333426052126307,5.894999980926514,1.399992370634578,5.980000019073486,0.016666650772094505
4179,2013-03-01,5.989999771118164,6.019999980926514,5.920000076293945,6.0,53765.0,-0.001666704813639286,2.999980926586431,-0.6666878596178516,64.61533947107814,65.64347741621373,-0.02611659443305392,-0.12841032896084847,-0.14745127063122432,-0.28181002789489895,15.175627885409144,0.09999990463256836,0.13619463108230256,0.09974980354309082,-0.13227716784270616,0.3317767749288878,-0.016263682149808112,0.21576328923598975,0.05010041961669831,75.99983215332067,-0.22412076249506185,0.11601348569289857,3,-0.06499958038330167,-0.21499967575073242,-0.20749974250793457,-0.4049997329711914,0.5550003051757812,4,0.04257097231796991,1.0,6.0,1.0000000000000264,5.949999809265138,-1.3333426052126307,5.894999980926514,0.04257097231796991
4180,2013-03-04,5.994999885559082,6.005000114440918,5.925000190734862,5.954999923706055,79499.0,0.000834743678126193,1.6666454740523224,-3.999904634751097,65.38458716942381,65.26137330927155,-0.0268899261103126,-0.10367847508168104,-0.1473739288118594,-0.28924288534970355,14.564279447658171,0.07999992370605558,0.1360213941658177,0.08249993324279803,-0.08980630982328908,0.25480617630888514,-0.0036531882902455237,0.16865305477584158,0.04029830517578059,84.78246897967229,5.024847112967578,0.08615312153304355,3,-0.06999969482421964,-0.2199997901916504,-0.1962498426437378,-0.4099998474121094,0.5550003051757804,0,0.06255212796639253,2.999980926586431,5.989999771118164,1.0,6.0,1.0000000000000264,5.949999809265138,0.06255212796639253
4181,2013-03-05,5.96999979019165,6.074999809265138,5.929999828338622,5.989999771118164,116101.0,-0.004170157772254934,-1.9000023841880487,-0.5,59.99998474123425,64.45677443769323,-0.005615730126750762,-0.06176147091904305,-0.11893290323662065,-0.26620691967887566,14.881394291719063,0.14499998092651545,0.13097402314207152,0.04474985599517822,-0.10184207050893423,0.19134178249929068,-0.028546107256877562,0.11804581924723401,-0.169999599456788,53.33330507630455,-25.90972330864279,0.07329596325205608,3,-0.03249979019165039,-0.18249988555908203,-0.14499974250793457,-0.38499975204467773,0.5199999809265137,1,0.08458963688250076,1.6666454740523224,5.994999885559082,2.999980926586431,5.989999771118164,1.0,6.0,0.08458963688250076
4182,2013-03-06,6.0349998474121085,6.050000190734862,5.949999809265138,5.949999809265138,121850.0,0.010887782161608905,-1.352949096253752,-4.250005960470073,57.98316566584412,63.7751658340173,-0.06489925597517754,-0.11617873264379153,-0.18401790610551583,-0.3317752090861763,15.215646415997314,0.10000038146972479,0.12802034722018085,0.09924991130828786,-0.047191110736253705,0.24569093335282943,0.02602940028601708,0.17247042233055865,-0.22949966430664048,74.19352853952118,-2.6912241115765596,0.07322051102227091,3,-0.09749984741210849,-0.24749994277954013,-0.18874990940093905,-0.44999980926513583,0.4149999618530291,2,0.06545153122015335,-1.9000023841880487,5.96999979019165,1.6666454740523224,5.994999885559082,2.999980926586431,5.989999771118164,0.06545153122015335
4183,2013-03-07,6.019999980926514,6.050000190734862,5.980000019073486,6.0349998474121085,265030.0,-0.002485479182245065,2.1110804997192827,-0.17646893828046312,51.818177877383654,60.715535794115304,-0.04087231339056974,-0.09253414728628506,-0.17056855203688492,-0.31775590975457035,15.953270561542215,0.07000017166137606,0.11281925333419274,0.07575004100799543,-0.06946386459784915,0.22096394661384,0.0031430882050731412,0.14835699381091771,-0.20910980529785217,64.5161786511942,-9.6608410094735,0.0726069528029224,3,-0.08249998092651367,-0.2325000762939453,-0.2087498903274536,-0.434999942779541,0.42999982833862394,3,0.06478403118293219,-1.352949096253752,6.0349998474121085,-1.9000023841880487,5.96999979019165,1.6666454740523224,5.994999885559082,0.06478403118293219
4184,2013-03-08,6.085000038146973,6.085000038146973,6.014999866485597,6.050000190734862,86414.0,0.010797351731960392,3.0000272479563526,-2.3333439298091427,61.9469116172613,59.724510488570374,-0.10429916007117956,-0.14529380721372043,-0.2331719945021593,-0.38217097615625306,16.656016984720196,0.07000017166137606,0.10272875440472617,0.12825009822845423,-0.020367157570254868,0.27686735402716334,0.05394147032909924,0.20255872612780923,-0.2688276698455816,100.0,25.7655658728646,0.0743086278993547,3,-0.1424999237060547,-0.29250001907348633,-0.3025001287460327,-0.4849998950958252,0.46500015258788974,4,0.07806078909692449,2.1110804997192827,6.019999980926514,-1.352949096253752,6.0349998474121085,-1.9000023841880487,5.96999979019165,0.07806078909692449
4185,2013-03-11,6.0999999046325675,6.114999771118164,6.03000020980835,6.079999923706055,87675.0,0.0024650561037897756,2.4000019073595467,0.5714305177111317,60.1851892732919,60.21867399307078,-0.11229608765021393,-0.1440516770100677,-0.24506795358444666,-0.39593384161999,16.797985208161737,0.08499956130981445,0.09842919110846537,0.1282499790191638,-0.014182829538640362,0.27068278757696795,0.05703357474026216,0.19946638329806543,-0.2730744295373535,91.89196155402523,19.14313509515968,0.07121640427890198,3,-0.11750006675720126,-0.29250001907348544,-0.318750023841857,-0.49999976158142,0.2950000762939462,0,0.07295084895385462,3.0000272479563526,6.085000038146973,2.1110804997192827,6.019999980926514,-1.352949096253752,6.0349998474121085,0.07295084895385462
4186,2013-03-12,6.050000190734862,6.085000038146973,6.014999866485597,6.085000038146973,71474.0,-0.008196674537606752,3.0000272479563526,-1.7499940395299602,58.55857790913461,60.301572185282076,-0.04246280910848643,-0.07796582228245885,-0.19086945064899385,-0.3449753143188605,16.99321926819215,0.08500003814697088,0.07413829988648324,0.06550025939941317,-0.05414402950361641,0.18514454830244276,0.005678114947897939,0.1253224038509284,-0.2057902578782711,60.60630581163407,-10.306836949564598,0.059822144451515,3,-0.032500267028807706,-0.22750020027160556,-0.326250195503234,-0.45000004768371493,0.37999963760375977,1,0.08264462549368412,2.4000019073595467,6.0999999046325675,3.0000272479563526,6.085000038146973,2.1110804997192827,6.019999980926514,0.08264462549368412
4187,2013-03-13,5.994999885559082,6.079999923706055,5.96999979019165,6.079999923706055,43724.0,-0.009090959246581432,1.588237274063436,2.4285831062669683,55.084735489012175,59.508518801518214,0.021894480342318445,-0.011754349397794961,-0.13528549059331496,-0.29164152202826443,17.62068863698137,0.1100001335144043,0.06147962610824287,0.002999949455261053,-0.0970211521055413,0.1030210510160634,-0.04701060132514012,0.05301050023566223,-0.1345425624067964,17.241447348949478,-52.72158272744933,0.05001055078040138,3,0.022500038146972656,-0.12750005722045898,-0.278749942779541,-0.39499974250793457,0.5450000762939453,2,0.0825687898262435,3.0000272479563526,6.050000190734862,2.4000019073595467,6.0999999046325675,3.0000272479563526,6.085000038146973,0.0825687898262435
4188,2013-03-14,6.079999923706055,6.079999923706055,5.9650001525878915,6.0,48639.0,0.014178488702180525,1.8749970197648969,-0.941175150624376,56.198326263538654,58.5732951117916,-0.05650643125074328,-0.09036103074263213,-0.21805737448437945,-0.37862908123482075,17.303002970913557,0.11499977111816317,0.06972590105020515,0.08099999427795446,-0.023206340392739833,0.18520632894864875,0.028896826942607312,0.1331031616133016,-0.20427005367581597,76.6667090522995,9.223231758215775,0.05210316733534729,3,-0.059999942779541016,-0.21250009536743164,-0.36374998092651367,-0.4549999237060547,0.5199999809265128,3,0.06085524509900808,1.588237274063436,5.994999885559082,3.0000272479563526,6.050000190734862,2.4000019073595467,6.0999999046325675,0.06085524509900808
4189,2013-03-15,6.0999999046325675,6.0999999046325675,5.994999885559082,6.0999999046325675,66945.0,0.003289470588401233,1.0,0.0,59.999984105438166,57.97500588245986,-0.06622638742853848,-0.10802356920824696,-0.2361956177223563,-0.39916325376335404,17.5426993649454,0.10500001907348544,0.07351726257855162,0.09599997997283882,-0.017582873333694238,0.20958283327937188,0.03920855331957185,0.1527914066261058,-0.20991384053705353,90.0000635784488,22.108057868447005,0.05679142665326665,3,-0.07750010490417392,-0.23250007629394442,-0.3862498998641959,-0.47499990463256747,0.41000032424926847,4,0.057377034443355734,1.8749970197648969,6.079999923706055,1.588237274063436,5.994999885559082,3.0000272479563526,6.050000190734862,0.057377034443355734
4190,2013-03-18,6.110000133514403,6.110000133514403,5.980000019073486,6.050000190734862,59663.0,0.00163938180953771,3.3333412806268528,100.0,70.4761826911026,59.139027876889685,-0.0650377372688773,-0.11111952934535374,-0.2440183424616329,-0.4096449466227643,17.53016727308262,0.13000011444091708,0.07032392671627097,0.09800019264221138,-0.021929684511118985,0.21793006979554175,0.0380352540655462,0.15796513121887656,-0.20641924699753034,100.0,27.15669319964003,0.05996493857666506,3,-0.07750034332275302,-0.24250030517578036,-0.3975001573562613,-0.4825000762939444,0.34999990463256925,0,0.07201310108112491,1.0,6.0999999046325675,1.8749970197648969,6.079999923706055,1.588237274063436,5.994999885559082,0.07201310108112491
4191,2013-03-19,6.230000019073486,6.300000190734862,6.130000114440918,6.1500000953674325,200014.0,0.019639915374283445,-1.8333373069800931,1.3333333333333186,73.72880602527567,60.88854347238207,-0.16123348135399507,-0.22368578289189145,-0.35604929257826967,-0.5283156874448691,16.97879523827746,0.19000005722045898,0.06974274436066263,0.20600006580352748,0.05211692217811503,0.3598832094289399,0.12905849399082125,0.2829416376162337,-0.3137339994805357,79.10442874914968,4.444981238660461,0.0769415718127064,3,-0.09749984741210938,-0.26999998092651367,-0.5175000429153442,-0.6024999618530273,0.3299999237060547,1,0.02648474499965836,3.3333412806268528,6.110000133514403,1.0,6.0999999046325675,1.8749970197648969,6.079999923706055,0.02648474499965836
4192,2013-03-20,6.210000038146973,6.309999942779541,6.199999809265138,6.230000019073486,131865.0,-0.00321026980181105,-4.499946356408225,-0.2500000000000028,68.74998935632152,62.769855858930725,-0.12717274516457433,-0.19352441001720067,-0.32927679786845054,-0.5072490420967135,16.52179630254156,0.11000013351440341,0.06844011812821993,0.17325007915496826,0.0021459996789321423,0.3443541586310044,0.0876980394169502,0.2588021188929863,-0.2630352848626689,71.01450276911247,-2.846747138058319,0.08555203973801802,3,-0.07249999046325684,-0.24500012397766113,-0.5062500238418579,-0.5824999809265137,0.42999982833862394,2,0.0354266970757211,-1.8333373069800931,6.230000019073486,3.3333412806268528,6.110000133514403,1.0,6.0999999046325675,0.0354266970757211
4193,2013-03-21,6.199999809265138,6.2849998474121085,6.09499979019165,6.2849998474121085,95275.0,-0.0016103428052182123,3.4705875753122606,4.250005960470073,68.74998935632163,63.52575338549299,-0.09940824716444041,-0.1714431010706603,-0.31312538198060214,-0.495670615265829,14.860074131701495,0.1900000572204581,0.07440552380329635,0.14999985694885343,-0.02879734067222106,0.3287970545699279,0.06060125813831618,0.23939845575939067,-0.21673153703131032,66.6666185012863,-6.638087080731722,0.08939859881053704,3,-0.06249976158142179,-0.23499989509582608,-0.49624979496002286,-0.5724997520446786,0.48000001907348455,3,0.054838735975411,-4.499946356408225,6.210000038146973,-1.8333373069800931,6.230000019073486,3.3333412806268528,6.110000133514403,0.054838735975411
4194,2013-03-22,6.0900001525878915,6.1599998474121085,6.0900001525878915,6.1599998474121085,39231.0,-0.0177418806550389,1.0,0.823525451873124,57.14287762995438,63.18771875845549,0.01271207503847993,-0.05770764921599003,-0.19748116196048482,-0.3829600002220115,13.752716622537022,0.1099996566772461,0.07554408199749485,0.03575019836425852,-0.14258352794103146,0.2140839246695485,-0.05341666478838647,0.12491706151690352,-0.0740587132994932,33.33338149871425,-36.92826487335126,0.08916686315264484,3,0.04749989509582431,-0.035000085830689365,-0.36500024795532315,-0.46250009536743253,0.509999752044676,4,0.08374379955113076,3.4705875753122606,6.199999809265138,-4.499946356408225,6.210000038146973,-1.8333373069800931,6.230000019073486,0.08374379955113076
4195,2013-03-25,6.125,6.295000076293945,6.079999923706055,6.079999923706055,98135.0,0.005747101237302266,-8.55554613656593,-0.6428610354223596,61.481501889335675,63.51248808958894,-0.020527229449353257,-0.08568035648277927,-0.22599099485897955,-0.4159758726872127,13.236027775073827,0.21500015258789062,0.08396875301041717,0.0635000467300415,-0.11391123671179937,0.24091133017188238,-0.025205594990879376,0.15220568845096238,-0.07965271036248733,19.565248940074014,-50.655047097464944,0.08870564172092048,3,0.01250004768371582,-0.06999993324279785,-0.35749995708465576,-0.497499942779541,0.5199999809265137,0,0.06285718022560594,1.0,6.0900001525878915,3.4705875753122606,6.199999809265138,-4.499946356408225,6.210000038146973,0.06285718022560594
4196,2013-03-26,6.21999979019165,6.235000133514403,6.114999771118164,6.119999885559082,61890.0,0.015510169827208209,-1.1818221226163428,2.2222163353537066,63.12057361187875,64.40535899212968,-0.09932131917588194,-0.16346447825436883,-0.31197353902060954,-0.510095678001365,12.122021850186677,0.12000036239623935,0.08336497327262382,0.1422498464584354,-0.030421938517383396,0.3149216314342542,0.05591395397052601,0.22858573894634482,-0.14818723523993516,60.86950211985197,-8.48269643495506,0.08633589248790932,3,-0.08249974250793457,-0.16499972343444824,-0.42999982833862305,-0.5924997329711914,0.4500002861022949,1,0.03858525016894365,-8.55554613656593,6.125,1.0,6.0900001525878915,3.4705875753122606,6.199999809265138,0.03858525016894365
4197,2013-03-27,6.204999923706055,6.255000114440918,6.135000228881836,6.239999771118164,82785.0,-0.00241155417870742,2.6922738343261248,-0.3499988079059676,63.12057361187866,65.17449758638966,-0.05744080305040278,-0.13531899808497272,-0.2889119392092514,-0.4946134590197504,11.409601682235195,0.11999988555908203,0.08317318513733252,0.11449997425079328,-0.056099617240183086,0.28509956574176964,0.029200178505305097,0.19979976999628146,-0.125,58.13949362147584,-11.33597396514839,0.085299795745488,3,-0.059999942779541016,-0.14999985694885254,-0.41499996185302734,-0.5774998664855957,0.5450000762939453,2,0.05721192964357935,-1.1818221226163428,6.21999979019165,-8.55554613656593,6.125,1.0,6.0900001525878915,0.05721192964357935
4198,2013-03-28,6.0999999046325675,6.21999979019165,6.0900001525878915,6.21999979019165,116349.0,-0.016921840509995345,1.1666626930198774,3.4285831062670553,51.006703247679596,64.17524415774983,0.05665213903509869,-0.023655965646193877,-0.18109501416032447,-0.3919721591903036,10.898256904451454,0.12999963760375888,0.08555315526305751,0.004499959945677645,-0.16070807935205433,0.16970799924340962,-0.07810405970318879,0.08710397959454408,0.21000003814697354,9.302310108053028,-53.98581839595798,0.08260401964886604,3,0.0450000762939462,-0.04499983787536532,-0.3099999427795401,-0.4724998474121085,0.6700000762939462,3,0.08852458529432639,2.6922738343261248,6.204999923706055,-1.1818221226163428,6.21999979019165,-8.55554613656593,6.125,0.08852458529432639
4199,2013-04-02,6.244999885559082,6.269999980926514,6.0999999046325675,6.0999999046325675,98797.0,0.02377048904810586,-1.3448289469789731,-1.2083343267450255,58.28571771115866,62.82074804886716,-0.07332776740857039,-0.15660149771129994,-0.32201866267773305,-0.5381922950592006,10.281788277167703,0.1700000762939462,0.09887701337268506,0.13674993515014666,-0.033459687906626456,0.3069595582069198,0.05164512362176055,0.22185474667853278,0.06060006141662555,76.74411383758273,16.368861167898608,0.08510481152838649,4,-0.04999995231628418,-0.18999981880187988,-0.4549999237060547,-0.617499828338623,0.5450000762939453,1,0.06965571669351545,1.1666626930198774,6.0999999046325675,2.6922738343261248,6.204999923706055,-1.1818221226163428,6.21999979019165,0.06965571669351545
4200,2013-04-03,6.369999885559082,6.5,6.309999942779541,6.309999942779541,329023.0,0.02001601317704571,-5.3333412806268825,0.41379276325525005,66.84209258272129,62.055557666361125,-0.17608555488654254,-0.26568898038041233,-0.4414057742036466,-0.6636181307826554,10.136046397695802,0.25500011444091797,0.10954630782022878,0.24299993515014684,0.04497284964337123,0.44102702065692245,0.14398639239675948,0.3420134779035342,-0.2799997329711905,68.29264321402314,7.618350652913051,0.09901354275338771,4,-0.07999992370605469,-0.2199997901916504,-0.5799999237060547,-0.742499828338623,0.3600001335144043,2,0.03610675403541208,-1.3448289469789731,6.244999885559082,1.1666626930198774,6.0999999046325675,2.6922738343261248,6.204999923706055,0.03610675403541208
4201,2013-04-04,6.4749999046325675,6.59499979019165,6.360000133514403,6.425000190734862,529861.0,0.016483519773920596,-1.6111097865621962,0.8333293596865587,74.00001239777201,62.638893559855624,-0.2711968170868646,-0.3487989263595237,-0.5392958918837527,-0.7674797107496936,10.784495000725821,0.23499965667724698,0.12004671676802747,0.32274994850158567,0.08434577449402525,0.5611541225091461,0.20354786149780502,0.4419520355053663,-0.3767997550964335,76.23762937167903,9.653418541551773,0.11920208700378024,4,-0.13750004768371493,-0.27749991416931064,-0.6699998378753653,-0.8474998474121085,0.07000017166137784,3,0.02625483842437104,-5.3333412806268825,6.369999885559082,-1.3448289469789731,6.244999885559082,1.1666626930198774,6.0999999046325675,0.02625483842437104
4202,2013-04-05,6.429999828338622,6.545000076293945,6.34499979019165,6.5,160643.0,-0.006949818835016441,1.4999985098869004,-1.4000114441572986,68.22917002977746,62.58102474579516,-0.21423728053958602,-0.287425607505126,-0.48740103495498577,-0.7128892136670979,11.415189216958211,0.20000028610229492,0.12436917626126931,0.2579998731613147,-0.0038034952562604474,0.5198032415788898,0.12709818895252756,0.3889015573701018,-0.31192769317626734,67.3267167802419,1.9345178660526159,0.13090168420878742,4,-0.09249997138976962,-0.20749998092651278,-0.62499976158142,-0.8024997711181632,0.04500007629394531,4,0.03732507843897315,-1.6111097865621962,6.4749999046325675,-5.3333412806268825,6.369999885559082,-1.3448289469789731,6.244999885559082,0.03732507843897315
4203,2013-04-08,6.4099998474121085,6.505000114440918,6.385000228881836,6.429999828338622,136973.0,-0.0031104170233984263,-2.4286064618969663,0.28571331257961097,66.1458377312475,63.58135364593885,-0.18027385794352835,-0.24950181415326877,-0.46043532618383054,-0.6876288768698204,12.079966932331265,0.11999988555908203,0.11591360641320847,0.21849989891052157,-0.05353134131705595,0.4905311391380991,0.08248427879673326,0.3545155190243099,-0.272850606048582,62.62626554537649,0.3324702278928271,0.13601562011378876,4,-0.07249999046325595,-0.15249991416931064,-0.559999704360961,-0.7199997901916495,0.07500028610229492,0,0.05304214675218111,1.4999985098869004,6.429999828338622,-1.6111097865621962,6.4749999046325675,-5.3333412806268825,6.369999885559082,0.05304214675218111
4204,2013-04-09,6.559999942779541,6.639999866485597,6.40500020980835,6.449999809265138,406405.0,0.023400951472407838,-1.3500044107584448,-5.500011920940279,70.45454742494798,64.57835870545132,-0.286747905445214,-0.38165938828089097,-0.5986816434565334,-0.8272116766782078,13.337116621063855,0.23499965667724698,0.11743227845554483,0.34474999904632586,0.031978517377214466,0.6575214807154373,0.18836425821177016,0.5011357398808816,-0.40453667946288974,75.75759327225943,17.480177168785318,0.15638574083455564,4,-0.19499993324279696,-0.2799999713897705,-0.7099997997283936,-0.8124997615814209,0.1100001335144043,1,0.03201220121626913,-2.4286064618969663,6.4099998474121085,1.4999985098869004,6.429999828338622,-1.6111097865621962,6.4749999046325675,0.03201220121626913
4205,2013-04-10,6.545000076293945,6.59499979019165,6.489999771118164,6.59499979019165,225794.0,-0.00228656503299296,3.2000247956741084,-0.4545423019069165,65.82915801050959,64.8793125275214,-0.23010355896056645,-0.349532583920368,-0.5739554279089489,-0.800259103904839,14.946073561478718,0.10500001907348633,0.12043878531476704,0.30750012397766113,-0.03284793921439011,0.6478481871697124,0.1373260923816355,0.47767415557368675,-0.3604646167871577,67.7966896195,11.651691647523009,0.17017403159602565,4,-0.18000006675720126,-0.2625000476837158,-0.6949999332427979,-0.7974998950958252,0.11499977111816317,2,0.037433137158618734,-1.3500044107584448,6.559999942779541,-2.4286064618969663,6.4099998474121085,1.4999985098869004,6.429999828338622,0.037433137158618734
4206,2013-04-11,6.550000190734862,6.5900001525878915,6.510000228881836,6.5900001525878915,2.0,0.0007639594167503372,2.9999999999998668,0.8000038147191292,67.34695466346956,65.34891042214262,-0.20491987697570746,-0.33218460300959407,-0.5657467662380009,-0.7944334610810584,16.511346331640514,0.07999992370605558,0.1409229015064417,0.28750023841857786,-0.06797573840888127,0.642976215246037,0.10976225000484785,0.46523822683230787,-0.3381368668093465,69.49164322891359,14.598503739251548,0.1777379884137297,4,-0.18500018119811834,-0.265000343322753,-0.7000000476837149,-0.7750000953674308,0.28499984741211026,3,0.02748088902245205,3.2000247956741084,6.545000076293945,-1.3500044107584448,6.559999942779541,-2.4286064618969663,6.4099998474121085,0.02748088902245205
4207,2013-04-12,6.489999771118164,6.539999961853027,6.4000000953674325,6.505000114440918,111972.0,-0.009160369140381208,2.2941130271852948,0.37500894070522617,64.07767170077207,66.80124025026402,-0.11202096879892665,-0.2458009562961383,-0.4897386552424621,-0.7243252886847404,17.361223172201186,0.15000009536742986,0.15622484886367705,0.20274982452392543,-0.1431049352224827,0.5486045842703335,0.029822444650721813,0.37567720439712904,-0.2524482546390434,41.17634959132178,-11.722417581869777,0.1729273798732039,4,-0.11999988555908203,-0.19499993324279696,-0.6274998188018799,-0.7024998664855957,0.31000041961669833,4,0.008474623592522157,2.9999999999998668,6.550000190734862,3.2000247956741084,6.545000076293945,-1.3500044107584448,6.559999942779541,0.008474623592522157
4208,2013-04-15,6.449999809265138,6.514999866485597,6.40500020980835,6.494999885559082,99624.0,-0.006163322536779536,1.5882260543705982,2.9999364231673384,68.74998137354928,67.96393621275186,-0.019168162732812632,-0.18620720805594004,-0.43338219663058286,-0.6713137968054363,18.214390743521776,0.10999965667724698,0.16350476871066544,0.1442498683929454,-0.1944360272414558,0.4829357640273466,-0.02509307942425476,0.31359281621014556,-0.188301391785628,20.83323399216397,-33.113593643659684,0.1693429478172006,4,0.025000095367430752,-0.14749979972839355,-0.5874998569488534,-0.6624999046325692,0.3600001335144034,0,0.003875983892513979,2.2941130271852948,6.489999771118164,2.9999999999998668,6.550000190734862,3.2000247956741084,6.545000076293945,0.003875983892513979
4209,2013-04-16,6.449999809265138,6.46999979019165,6.389999866485597,6.4000000953674325,71094.0,0.0,-1.2857065006368913,-1.1111028694952112,67.56755363514804,68.04454299635483,0.014493267925276498,-0.16721484683836607,-0.41797797995533426,-0.6574516558594938,19.275569881105973,0.0799999237060538,0.17351847493697736,0.1267498731613168,-0.20323053965119176,0.45673028597382537,-0.038240333244937474,0.2917400795675711,-0.16560330484526276,29.268275663152927,-27.828490628994814,0.16499020640625423,4,0.04250001907348544,-0.14749979972839355,-0.5874998569488534,-0.6624999046325692,0.28999996185302646,1,0.005426407020817203,1.5882260543705982,6.449999809265138,2.2941130271852948,6.489999771118164,2.9999999999998668,6.550000190734862,0.005426407020817203
4210,2013-04-17,6.550000190734862,6.550000190734862,6.3400001525878915,6.440000057220459,236965.0,0.015503935570056804,2.8181778773836705,2.200015258876357,67.7419420997122,67.34920185212596,-0.06402147224763244,-0.24512928157386593,-0.49642003205756335,-0.7446240487282942,20.418967051928426,0.21000003814697088,0.20714211747544464,0.20475025177001882,-0.12403500630092523,0.5335355098409629,0.040357622734546794,0.36914288080549085,-0.24426748459104441,84.00001525878835,26.249415510381013,0.1643926290354722,4,-0.06000018119811834,-0.24750018119811834,-0.6825001239776602,-0.7575001716613761,0.17499971389770508,2,0.018320592681634773,-1.2857065006368913,6.449999809265138,1.5882260543705982,6.449999809265138,2.2941130271852948,6.489999771118164,0.018320592681634773
4211,2013-04-18,6.394999980926514,6.570000171661378,6.335000038146973,6.5,156575.0,-0.023664153480117522,-1.0888909610710058,-0.954544469345918,58.87849800909557,66.31023829427241,0.08765524113461165,-0.08130229260365596,-0.3265373785630974,-0.5770080889347264,21.542531490202858,0.23500013351440519,0.2209892202594972,0.04150004386901873,-0.2833659419134067,0.36636602965144416,-0.12093294902219398,0.20393303676023145,-0.06921124516218935,25.531876038641954,-30.840641097900203,0.16243299289121257,4,0.09249997138977051,-0.09249997138976962,-0.5000001192092896,-0.5875000953674316,0.315000057220459,3,0.041438603170597776,2.8181778773836705,6.550000190734862,-1.2857065006368913,6.449999809265138,1.5882260543705982,6.449999809265138,0.041438603170597776
4212,2013-04-19,6.429999828338622,6.46999979019165,6.315000057220459,6.3499999046325675,145895.0,0.005473001957231771,-1.0666683620920099,-0.7619038968942012,66.49998044969524,66.34958748521105,0.058843406557008926,-0.1043239771148885,-0.34948739750772173,-0.6006572997203037,22.568427446857868,0.1549997329711914,0.2166439868660115,0.06549990177154452,-0.25375748767656603,0.3847572912196551,-0.0941287929525112,0.22512859649560024,0.21000003814697443,45.09792921869749,-16.516954676233127,0.1596286947240554,4,0.047500133514405185,-0.1274998188018781,-0.5099998712539664,-0.6224999427795401,0.37000036239624023,4,0.06298603742155828,-1.0888909610710058,6.394999980926514,2.8181778773836705,6.550000190734862,-1.2857065006368913,6.449999809265138,0.06298603742155828
4213,2013-04-22,6.539999961853027,6.585000038146973,6.429999828338622,6.429999828338622,308999.0,0.01710733070778736,-1.8181822122616065,1.375002980235092,65.28496052385822,65.77518894064552,-0.03439382257385404,-0.19768135083882576,-0.4467170011346937,-0.6989510975340005,24.861697043024186,0.1550002098083505,0.19710346555932112,0.15850002765655535,-0.16008402785084552,0.47708408316395623,-0.0007920000971450847,0.3177920554102558,0.0934999084472663,83.33330389893877,22.65594544779764,0.1592920277537003,4,-0.08500003814697266,-0.2374999523162833,-0.5975000858306885,-0.7325000762939453,0.19500017166137606,0,0.039755386911067614,-1.0666683620920099,6.429999828338622,-1.0888909610710058,6.394999980926514,2.8181778773836705,6.550000190734862,0.039755386911067614
4214,2013-04-23,6.5999999046325675,6.619999885559082,6.519999980926514,6.619999885559082,151195.0,0.009174303230812253,9.0,-0.1818177877383707,62.77776394362948,65.43614515543662,-0.09847921628298817,-0.22926909893339786,-0.49250234427543926,-0.7457390972598992,27.383168911819393,0.09999990463256836,0.19032205916368827,0.19299998283386177,-0.10852951439136138,0.4945294800590849,0.042235234221250195,0.34376473144647335,0.027129969406129106,93.4426255137725,32.33525778657496,0.15076474861261177,4,-0.13249993324279696,-0.28999996185302646,-0.6562499999999991,-0.7925000190734854,0.2899999618530291,1,0.0318181880577868,-1.8181822122616065,6.539999961853027,-1.0666683620920099,6.429999828338622,-1.0888909610710058,6.394999980926514,0.0318181880577868
4215,2013-04-24,6.510000228881836,6.630000114440918,6.429999828338622,6.630000114440918,218129.0,-0.013636314704726038,2.333341280626897,5.9999999999997335,51.97741787227354,63.72841884530373,-0.015607691765674225,-0.11483493502475284,-0.38791247641009186,-0.6426771868251446,28.611119718443266,0.2000002861022958,0.18578653024523462,0.08375029563903791,-0.18983949626541818,0.357340087543494,-0.05304460031319014,0.22054519159126595,-0.19500017166137695,61.90480515528994,2.5993121940356545,0.13679489595222785,4,-0.03750014305114746,-0.20000028610229492,-0.5650004148483276,-0.7025003433227539,0.3899998664855966,2,0.03533018957755596,9.0,6.5999999046325675,-1.8181822122616065,6.539999961853027,-1.0666683620920099,6.429999828338622,0.03533018957755596
4216,2013-04-25,6.460000038146973,6.545000076293945,6.429999828338622,6.519999980926514,72588.0,-0.007680520580173877,1.0909110613081956,0.5,51.685403492266474,62.35150015546978,0.02266709459406968,-0.04841488205336475,-0.3234410886954864,-0.5800922423596742,29.905430512498697,0.11500024795532315,0.15961672194181187,0.02175009250640869,-0.23423673681536616,0.27773692182818355,-0.10624332215447829,0.14974350716729568,-0.13869997978210424,46.03173161490336,-11.752718444648345,0.12799341466088734,4,0.01250004768371582,-0.10000014305114746,-0.5100002288818359,-0.6525001525878906,0.4400000572204599,3,0.041021650916523766,2.333341280626897,6.510000228881836,9.0,6.5999999046325675,-1.8181822122616065,6.539999961853027,0.041021650916523766
4217,2013-04-26,6.559999942779541,6.559999942779541,6.434999942779541,6.434999942779541,83370.0,0.015479861306820109,1.0,-2.0833353201567206,57.73195774931077,61.12727530833216,-0.07415751926661862,-0.12696499172755615,-0.40912131081798275,-0.6669578033172465,31.149857968782875,0.125,0.14416111119529695,0.10399999618530309,-0.13236733975749182,0.340367332128098,-0.014183671786094365,0.22218366415670054,-0.23252588329315138,64.99996423726445,7.504605854934347,0.11818366797139754,4,-0.08749985694885254,-0.20000004768371582,-0.5137498378753662,-0.6599998474121094,0.33500003814697266,4,0.022865868395705258,1.0909110613081956,6.460000038146973,2.333341280626897,6.510000228881836,9.0,6.5999999046325675,0.022865868395705258
4218,2013-04-29,6.639999866485597,6.639999866485597,6.559999942779541,6.559999942779541,132770.0,0.012195110427418498,-1.0000000000000222,0.6399993896484446,54.44443738019482,59.66915128000403,-0.1389876621103303,-0.1733214782599175,-0.47663931619078426,-0.7353005764047831,33.075380576231545,0.07999992370605558,0.1279658359428959,0.1569999217987066,-0.02533588802339448,0.33933573162080766,0.06583201688765605,0.24816782670975712,-0.30647528590011675,100.0,42.963442831430015,0.0911679049110504,4,-0.16249990463256925,-0.2799999713897714,-0.5887498855590829,-0.7349998950958261,0.059999942779541016,0,0.024096434859410598,1.0,6.559999942779541,1.0909110613081956,6.460000038146973,2.333341280626897,6.510000228881836,0.024096434859410598
4219,2013-04-30,6.679999828338622,6.695000171661378,6.59499979019165,6.639999866485597,339766.0,0.006024090761645784,1.8571272870941342,0.49999999999997224,57.29727862786471,58.50863311646542,-0.15972824637795302,-0.1887380904260869,-0.5053694799635098,-0.7634521192588481,34.81196811819085,0.10000038146972745,0.12006560773852826,0.17524988651275564,0.009419390089086654,0.3410803829364246,0.0923346383009207,0.2581651347245906,-0.3342162363171379,94.33950041925566,37.06685654051678,0.08291524821183462,4,-0.1749997138977042,-0.29249978065490634,-0.6287498474121085,-0.7749998569488517,-0.06999969482421875,1,0.008233578830713961,-1.0000000000000222,6.639999866485597,1.0,6.559999942779541,1.0909110613081956,6.460000038146973,0.008233578830713961
4220,2013-05-02,6.5999999046325675,6.690000057220459,6.514999866485597,6.6500000953674325,156800.0,-0.01197603679070025,1.692308256611511,-1.2500059604702618,52.49998450279977,57.79990939354366,-0.08033844208612173,-0.09552106864449517,-0.4131851032533058,-0.67250753248653,34.88843500428123,0.1750001907348624,0.10908908116248028,0.08374996185302663,-0.07445963040833359,0.24195955411438685,0.0046451657223460785,0.1628547579837072,-0.23326331783268994,64.15088907522458,8.075885203525928,0.07910479613068021,5,-0.0949997901916495,-0.21249985694885165,-0.5037498474121085,-0.694999933242797,0.09999990463257014,3,0.043939388794457024,1.8571272870941342,6.679999828338622,-1.0000000000000222,6.639999866485597,1.0,6.559999942779541,0.043939388794457024
4221,2013-05-03,6.644999980926514,6.679999828338622,6.559999942779541,6.619999885559082,167500.0,0.006818193476390899,1.526318959589245,-0.49999999999998224,57.86802988824589,56.84080377560485,-0.09627053963279586,-0.13400253169820786,-0.4465161203130039,-0.7066691778964751,34.509011653027585,0.11999988555908114,0.1017115486490523,0.12025003433227521,-0.04665606093365682,0.28715612959820724,0.03679698669930964,0.20370308196524078,-0.2585675790349464,80.76917433884725,21.86735022858972,0.08345304763296597,5,-0.08249998092651367,-0.252499818801879,-0.5487499237060547,-0.7400000095367432,0.32000017166137784,4,0.03837473516521572,1.692308256611511,6.5999999046325675,1.8571272870941342,6.679999828338622,-1.0000000000000222,6.639999866485597,0.03837473516521572
4222,2013-05-06,6.670000076293945,6.735000133514403,6.570000171661378,6.644999980926514,169366.0,0.0037622416010820725,1.129028883987216,1.0,61.340216828119424,56.40249892052276,-0.09347646473516047,-0.147671714226556,-0.458187740111355,-0.7204955965830493,34.375463171887716,0.16499996185302557,0.08720175182829237,0.13325011730194092,-0.039385075391701996,0.30588530999558383,0.04693252095511902,0.21956771364876282,-0.2650536082161894,70.45455530654107,6.4589992227579245,0.08631759634682148,5,-0.08750009536743253,-0.25749993324279785,-0.5737500190734863,-0.7650001049041748,0.21000003814697266,0,0.03448276108585624,1.526318959589245,6.644999980926514,1.692308256611511,6.5999999046325675,1.8571272870941342,6.679999828338622,0.03448276108585624
4223,2013-05-07,6.75,6.9749999046325675,6.644999980926514,6.644999980926514,425538.0,0.011993991422936334,-5.285711690682587,4.199984741269145,64.28572077329352,56.57004967937432,-0.15707314382452164,-0.21175019510314108,-0.5230100200450911,-0.788663373011179,34.63285903347302,0.3299999237060538,0.09565755739886139,0.19625003337860125,0.009762384367983046,0.38273768238921946,0.1030062088732917,0.2894938578839108,-0.3186492386873123,51.08698131005816,-16.586641592832045,0.09324382450530926,5,-0.047500133514405185,-0.2174999713897705,-0.6499999761581421,-0.8450000286102295,0.15000009536743253,1,0.021481478655779762,1.129028883987216,6.670000076293945,1.526318959589245,6.644999980926514,1.692308256611511,6.5999999046325675,0.021481478655779762
4224,2013-05-08,6.769999980926514,6.864999771118164,6.710000038146973,6.800000190734862,210448.0,0.0029629601372613834,-1.0666617923343706,-0.2857162319880388,61.34019782355751,57.61035856285032,-0.1681001817057579,-0.22684109752396164,-0.5295436855487692,-0.7954770822987571,34.27597678514191,0.1549997329711914,0.09499526989198337,0.20575001239776647,-0.004369658287926903,0.41586968308345984,0.10069017705492023,0.3108098477406127,-0.28428430528183846,55.4348028900476,-9.753378558468732,0.10505983534284652,5,-0.06750011444091886,-0.2325000762939462,-0.6699999570846558,-0.8650000095367432,0.03000020980834872,2,-0.01033975950643895,-5.285711690682587,6.75,1.129028883987216,6.670000076293945,1.526318959589245,6.644999980926514,-0.01033975950643895
4225,2013-05-09,6.789999961853027,6.820000171661378,6.710000038146973,6.75,296945.0,0.002954206939861148,1.199994277975908,-1.3333227370261858,73.6527058952523,60.05116994095985,-0.16115220328658442,-0.23984201992677434,-0.534761352172433,-0.8003640721184766,33.89980817665202,0.11000013351440519,0.08981295857031935,0.21349999904632533,-0.019243394768775346,0.446243392861426,0.09712830213877499,0.32987169595387567,-0.25535586330956317,55.42169643739426,-14.17208116139669,0.11637169690755013,5,-0.08500003814697266,-0.14750003814697266,-0.6649999618530273,-0.8849999904632568,0.05999994277954013,3,-0.026509547768760355,-1.0666617923343706,6.769999980926514,-5.285711690682587,6.75,1.129028883987216,6.670000076293945,-0.026509547768760355
4226,2013-05-10,6.730000019073486,6.815000057220459,6.670000076293945,6.809999942779541,152261.0,-0.008836515922920118,2.2222163353537066,-2.0,67.4418785173686,61.130050026299614,-0.0657381270232964,-0.17461828686922232,-0.45763129584564766,-0.7275223360629344,33.34292327903144,0.14499998092651367,0.08311078088472357,0.14450006484985334,-0.09765912482141204,0.3866592545211187,0.023420470014221095,0.2655796596854856,-0.15132033992111182,39.50616121109649,-31.815289745945798,0.12107959483563249,5,0.014999866485595703,-0.08500003814697266,-0.5099999904632568,-0.7300000190734863,0.07000017166137606,4,-0.004457683465575846,1.199994277975908,6.789999961853027,-1.0666617923343706,6.769999980926514,-5.285711690682587,6.75,-0.004457683465575846
4227,2013-05-13,6.545000076293945,6.710000038146973,6.5349998474121085,6.679999828338622,175161.0,-0.02748884728903911,-1.2580639207036117,1.6874985098824484,50.2673859517063,60.665933200912,0.1306495179885614,0.015508541950191912,-0.25907084931079627,-0.5314243537095287,33.459791748843095,0.19500017166137784,0.09129790133120697,-0.043249893188476385,-0.2820688296175655,0.19556904324061275,-0.16265936140302095,0.07615957502606818,0.42999982833862216,2.272778995759603,-64.73968955068753,0.11940946821454458,5,0.19999980926513672,0.09999990463256836,-0.2775001525878906,-0.4975001811981201,0.16499996185302734,0,0.06417113390344964,2.2222163353537066,6.730000019073486,1.199994277975908,6.789999961853027,-1.0666617923343706,6.769999980926514,0.06417113390344964
4228,2013-05-14,6.4749999046325675,6.760000228881836,6.4650001525878915,6.5349998474121085,372685.0,-0.010695213268968384,-6.375052899488298,0.4444448369037346,43.38624125041376,59.120262381195225,0.19532341549877774,0.09220509281001732,-0.17765589599679554,-0.4513390434786144,33.36474364065012,0.2950000762939444,0.10300831171658054,-0.11450006961822634,-0.35051747354219565,0.12151733430574296,-0.23250877158021144,0.003508632343758755,0.49119999885559107,2.4999403952979424,-58.64245073239547,0.11800870196198472,5,0.24500012397766202,0.1700000762939462,-0.19500005245208651,-0.4275000095367423,0.22499990463257014,1,0.0625482958723429,-1.2580639207036117,6.545000076293945,2.2222163353537066,6.730000019073486,1.199994277975908,6.789999961853027,0.0625482958723429
4229,2013-05-15,6.485000133514403,6.514999866485597,6.269999980926514,6.46999979019165,459996.0,0.0015444369156949467,5.533346896735751,-0.25000596047014706,48.55490819647003,58.68192056938081,0.17294008551863183,0.08955286764323045,-0.17556740503284818,-0.4522112921669619,32.99306575044807,0.24499988555908292,0.10080416129873271,-0.10624985694885325,-0.33839939613441494,0.12589968223670844,-0.2223246265416341,0.009824912643927597,0.4611517799377447,39.0909232777946,-21.04808805975067,0.11607476959278068,5,0.1374998092651376,0.1374998092651376,-0.1875002384185782,-0.4375002384185782,0.07999992370605558,2,0.06399382471995874,-6.375052899488298,6.4749999046325675,-1.2580639207036117,6.545000076293945,2.2222163353537066,6.730000019073486,0.06399382471995874
4230,2013-05-16,6.670000076293945,6.670000076293945,6.460000038146973,6.485000133514403,161637.0,0.028527361444985022,1.2702713848644107,12.333047237587413,60.50000190734861,58.97436190483667,-0.001213749864575675,-0.0906433672802045,-0.34624086254726727,-0.6288308760724455,32.38242273937665,0.21000003814697266,0.10157117728326703,0.07275009155273438,-0.1611071397471031,0.30660732285257186,-0.044178524097183924,0.18967870720265267,0.235582721206665,73.39450263704036,10.997159482579043,0.11692861564991858,5,-0.0475001335144043,-0.0475001335144043,-0.3475000858306885,-0.6000001430511475,-0.19000005722045898,3,0.019490271807185433,5.533346896735751,6.485000133514403,-6.375052899488298,6.4749999046325675,-1.2580639207036117,6.545000076293945,0.019490271807185433
4231,2013-05-17,6.6599998474121085,6.71999979019165,6.605000019073486,6.675000190734862,147386.0,-0.0014992846727811537,1.1904813805630874,-0.0810829619586926,55.4944982967487,58.32483762357326,0.012446893140710458,-0.06300223894501578,-0.3209290197405723,-0.6111418830118875,31.722866207797672,0.11499977111816406,0.09559888833628083,0.049499869346617764,-0.16536604074058925,0.2643657794338248,-0.05793308569698574,0.15693282439022127,0.20744798109405593,79.59176921093204,16.79975662243954,0.10743295504360352,5,-0.03749990463256747,-0.03749990463256747,-0.33624982833862216,-0.5899999141693106,-0.2699999809265119,4,0.02852853777380915,1.2702713848644107,6.670000076293945,5.533346896735751,6.485000133514403,-6.375052899488298,6.4749999046325675,0.02852853777380915
4232,2013-05-20,6.835000038146973,6.9650001525878915,6.75,6.800000190734862,410134.0,0.026276305517163756,-2.18518204552199,-2.3332697565007905,59.701495369937575,57.8154792454226,-0.15274997092617237,-0.21724329814486243,-0.48036385345068844,-0.7795132028757301,31.655782746852278,0.305000305175783,0.10552801010912738,0.20425004959106463,-0.01527751548618106,0.4237776146683103,0.09448626705244223,0.31401383212968703,-0.565000057220459,81.29495218250705,22.250739268858396,0.10976378253862283,5,-0.2174999713897705,-0.21250009536743164,-0.5100001096725464,-0.7650001049041748,-0.4050002098083505,0,-0.005120679914670356,1.1904813805630874,6.6599998474121085,1.2702713848644107,6.670000076293945,5.533346896735751,6.485000133514403,-0.005120679914670356
4233,2013-05-21,6.800000190734862,6.889999866485597,6.744999885559082,6.8499999046325675,184502.0,-0.005120679914670356,1.230775155981158,-1.428569482288792,56.00001525878175,57.22212562711418,-0.12282844601776688,-0.170508203150459,-0.4294008618433258,-0.7386593947313314,30.939106611735923,0.14499998092651456,0.10563347573987336,0.15625019073486257,-0.07129678709916298,0.3837971685688881,0.042476701817849793,0.27002367965187535,-0.5161002063751212,76.25900415843041,20.783853768375792,0.11377348891701275,5,-0.18250012397766024,-0.17750024795532138,-0.46750032901763827,-0.7300002574920645,-0.1600003242492658,1,-0.013235316185801982,-2.18518204552199,6.835000038146973,1.1904813805630874,6.6599998474121085,1.2702713848644107,6.670000076293945,-0.013235316185801982
4234,2013-05-22,6.809999942779541,6.920000076293945,6.78000020980835,6.800000190734862,226692.0,0.0014705517300284132,-4.600026703033655,-0.19999618528092414,61.290320926683975,55.84852729727326,-0.14143042773163028,-0.1728296834023837,-0.42508761296360387,-0.7410908940583685,30.05418441044497,0.1399998664855957,0.10044984371186505,0.15574994087219274,-0.08242898375783092,0.3939288655022164,0.03666047855718091,0.27483940318720457,-0.5124779550552372,69.30689610239993,14.31245976515099,0.11908946231501163,5,-0.19249987602233887,-0.1875,-0.42124998569488525,-0.7400000095367432,0.07500028610229492,2,-0.016152736334606566,1.230775155981158,6.800000190734862,-2.18518204552199,6.835000038146973,1.1904813805630874,6.6599998474121085,-0.016152736334606566
4235,2013-05-23,6.739999771118164,6.7750000953674325,6.514999866485597,6.675000190734862,249861.0,-0.01027902676204806,2.851848712188593,6.500119212244993,54.97380891869852,54.46318623075435,-0.0885842355995301,-0.08929314219297702,-0.34177630992741115,-0.663613170153571,29.500695212074273,0.2950000762939444,0.08222223820385466,0.07424979209899885,-0.15670417327776232,0.30520375747576,-0.041227190589381735,0.18972677478737943,-0.42912822009658846,49.999947018127024,-1.6625220164885732,0.11547698268838046,5,-0.12249970436096191,-0.11749982833862305,-0.34249985218048096,-0.6699998378753662,0.11000013351440341,3,-0.02596435012469933,-4.600026703033655,6.809999942779541,1.230775155981158,6.800000190734862,-2.18518204552199,6.835000038146973,-0.02596435012469933
4236,2013-05-24,6.7249999046325675,6.78000020980835,6.65500020980835,6.78000020980835,120214.0,-0.002225499554150301,3.5454293244555415,-0.8461640036973479,52.91004329882439,54.75681482487859,-0.08310790858922612,-0.056309221783920727,-0.31175327830103416,-0.6403487084612918,28.926024942830363,0.125,0.06598504698776697,0.04599993228912247,-0.16477807821873824,0.2567779427969832,-0.05938907296480789,0.15138893754305283,-0.40104578157966575,46.66664547391716,-2.5105731277799492,0.10538900525393029,5,-0.10749983787536532,-0.10249996185302646,-0.3287498950958234,-0.6549999713897696,0.2049999237060547,4,-0.03643121026519436,2.851848712188593,6.739999771118164,-4.600026703033655,6.809999942779541,1.230775155981158,6.800000190734862,-0.03643121026519436
4237,2013-05-27,6.710000038146973,6.75,6.690000057220459,6.744999885559082,28523.0,-0.0022304634495625697,1.666659602424448,0.6363573311138752,47.72727519027428,55.239151929307525,-0.047205596963316054,-0.031089511399221337,-0.2798217058140988,-0.6186044422366077,28.22922245051104,0.059999942779541016,0.035497621587872175,0.023500061035155895,-0.17999829108694154,0.22699841315725333,-0.07824911502589327,0.12524923709620506,-0.37322499450337077,48.14816559074195,-0.7549508497357564,0.10174917606104877,5,-0.09249997138977051,-0.08750009536743164,-0.315000057220459,-0.6400001049041748,0.054999828338623935,0,-0.047690040214924845,3.5454293244555415,6.7249999046325675,2.851848712188593,6.739999771118164,-4.600026703033655,6.809999942779541,-0.047690040214924845
4238,2013-05-28,6.800000190734862,6.820000171661378,6.6599998474121085,6.744999885559082,245891.0,0.013412839355622985,2.3684184108818696,-1.5714441416893479,51.578957935446255,55.57515745586045,-0.09639305322584679,-0.11435107844507808,-0.35423547218843776,-0.7009490354405772,27.159896425480046,0.16000032424926935,0.01610065670643568,0.10550019741058225,-0.10282396030581609,0.3138243551269806,0.0013381185523826389,0.20966227626878187,-0.4506606449123751,70.37041397685488,21.372589961870176,0.10416207885819931,5,-0.08750009536743075,-0.17750024795532138,-0.41000020503997714,-0.7150001525878897,-0.12000036239624023,1,-0.054411816473236785,1.666659602424448,6.710000038146973,3.5454293244555415,6.7249999046325675,2.851848712188593,6.739999771118164,-0.054411816473236785
4239,2013-05-29,6.735000133514403,6.835000038146973,6.699999809265138,6.75,101771.0,-0.009558831676067192,-2.176456728692566,-0.27272333194619897,47.23619053734973,54.10140063697168,0.008715373043822972,-0.047452163280452986,-0.27472773538601913,-0.6289130129169722,25.76823283719064,0.13500022888183505,0.027518021629302503,0.03775012493133456,-0.17121917004888054,0.24671941991154966,-0.06673452255877255,0.14223477242144167,-0.3733473755566079,68.75004656610338,19.715288567130543,0.10448464749010751,5,0.0049998760223406435,-0.1125001907348624,-0.3562501668930045,-0.6050002574920645,0.01999998092651456,2,-0.014105458818934657,2.3684184108818696,6.800000190734862,1.666659602424448,6.710000038146973,3.5454293244555415,6.7249999046325675,-0.014105458818934657
4240,2013-05-30,6.889999866485597,6.894999980926514,6.704999923706055,6.800000190734862,95104.0,0.02301406531529082,2.8000047683761293,-6.0000317894265995,57.3394415143996,54.306394327821785,-0.12493367109377207,-0.18931831136879662,-0.4134419480001723,-0.7758242042327375,25.297807476915978,0.19000005722045898,0.058307833772044404,0.17824985980987673,-0.042234638163312965,0.39873435778306643,0.06800761082328144,0.288492108796472,-0.5162801606351994,97.91661699608235,45.70708625515482,0.11024224898659492,5,-0.14999985694885254,-0.2674999237060556,-0.5012499094009408,-0.7599999904632577,-0.125,3,-0.000725636821573783,-2.176456728692566,6.735000133514403,2.3684184108818696,6.800000190734862,1.666659602424448,6.710000038146973,-0.000725636821573783
4241,2013-05-31,6.9000000953674325,6.9000000953674325,6.820000171661378,6.820000171661378,171958.0,0.0014514120574196099,1.0,0.8888912436487535,69.39889884542919,55.38388360287641,-0.10874542388642183,-0.18892113605266658,-0.41057322768327076,-0.7754400554115088,24.811059395217182,0.07999992370605469,0.08563680779142846,0.17550008296966624,-0.05784853483887531,0.4088487007782078,0.058825774065395464,0.292174391873937,-0.5144547805822857,100.0,39.76056586287171,0.11667430890427057,5,-0.18250012397766202,-0.2775001525878915,-0.5087500810623178,-0.7700002193450937,-0.059999942779541016,4,-0.007246404354173008,2.8000047683761293,6.889999866485597,-2.176456728692566,6.735000133514403,2.3684184108818696,6.800000190734862,-0.007246404354173008
4242,2013-06-03,6.9000000953674325,6.945000171661378,6.815000057220459,6.815000057220459,149567.0,0.0,-2.058824849375645,1.0625014901175516,75.14793233316061,57.51142994447406,-0.11013768718376404,-0.18003722527456656,-0.39679419082258516,-0.7655091012239117,24.05112921807358,0.13000011444091886,0.08670309978542523,0.16400008201599192,-0.08044559743289703,0.4084457614648809,0.041777242291547445,0.2862229217404364,-0.5028656838262311,84.21051750994256,15.978911571332034,0.12222283972444457,6,-0.1700000762939453,-0.2775001525878915,-0.4837501049041757,-0.7700002193450937,0.014999866485594815,0,0.004347787327036556,1.0,6.9000000953674325,2.8000047683761293,6.889999866485597,-2.176456728692566,6.735000133514403,0.004347787327036556
4243,2013-06-04,6.894999980926514,6.949999809265138,6.809999942779541,6.945000171661378,94665.0,-0.0007246542567841407,3.6667037543312007,-0.5882372740634404,74.40474838897177,58.96858855139493,-0.10085017414999164,-0.17245916534209904,-0.3774666608070216,-0.7508256296785021,22.095384373135932,0.1399998664855966,0.0964958883696383,0.15174996852874756,-0.10283484054182157,0.4063347775993167,0.024457563993463438,0.2790423730640317,-0.4865082545643782,78.00006866455043,5.83110623741679,0.12729240453528437,6,-0.16250014305114657,-0.27250003814697266,-0.47874999046325684,-0.7650001049041748,-0.05499982833862216,1,-0.018854258854319572,-2.058824849375645,6.9000000953674325,1.0,6.9000000953674325,2.8000047683761293,6.889999866485597,-0.018854258854319572
4244,2013-06-05,6.699999809265138,6.90500020980835,6.699999809265138,6.90500020980835,131559.0,-0.028281388281479414,-1.0000000000000087,4.099992370634482,51.76468938280474,58.61201971407339,0.08594343048039921,0.01794808845209861,-0.16656343207772384,-0.5468583673741803,19.739735057354856,0.205000400543212,0.08285577060421012,-0.0397501945495593,-0.29471099106054854,0.21521060196142994,-0.16723059280505392,0.08773020370593532,-0.28037791437848725,0.0,-69.03911826225594,0.12748039825549448,6,0.10250020027160556,-0.07749986648559659,-0.28124988079071134,-0.5699999332427987,0.19000005722045898,2,-0.0029850718650555885,3.6667037543312007,6.894999980926514,-2.058824849375645,6.9000000953674325,1.0,6.9000000953674325,-0.0029850718650555885
4245,2013-06-06,6.610000133514403,6.78000020980835,6.425000190734862,6.7150001525878915,136616.0,-0.013432787807885815,2.0212750415456897,0.5121942142320604,47.31184284264731,57.989997441164824,0.17384506446888803,0.09883871591802418,-0.06250693908741223,-0.44816424150108336,17.302395059299673,0.3550000190734872,0.07335214449474314,-0.12074987888336253,-0.380897108654346,0.13939735088762095,-0.2508234937688547,0.009323736002129657,0.3550000190734881,35.23810994328801,-31.125024995200107,0.1300736148854919,6,0.07749986648559659,0.012499809265137607,-0.16375005245208651,-0.4525001049041739,0.2649998664855966,3,0.021936456580587294,-1.0000000000000087,6.699999809265138,3.6667037543312007,6.894999980926514,-2.058824849375645,6.9000000953674325,0.021936456580587294
4246,2013-06-07,6.699999809265138,6.75,6.5,6.545000076293945,107305.0,0.013615684407389361,-1.0408172798081752,-1.4761876649061374,42.011814285037225,57.35494622947182,0.08931903954065756,0.006826246489381127,-0.14017676812315827,-0.5282191702908712,15.192877909196733,0.25,0.0587669158747266,-0.029250192642210848,-0.28976133893228084,0.23126095364785915,-0.1595057657872463,0.1010053805028246,0.25420034408569325,52.38091778049869,-11.593875055811992,0.13025557314503522,6,-0.012499809265137607,-0.07749986648559659,-0.2537497282028207,-0.4524996280670175,0.40000009536742986,4,0.009701501353861719,2.0212750415456897,6.610000133514403,-1.0000000000000087,6.699999809265138,3.6667037543312007,6.894999980926514,0.009701501353861719
4247,2013-06-10,6.9650001525878915,6.980000019073486,6.7150001525878915,6.764999866485597,305124.0,0.039552291174142606,1.304346473996838,1.2903266493979462,57.67441819202839,58.03221959131428,-0.15165358935007678,-0.23725985385285409,-0.3890301583469178,-0.7821118517467527,14.194379558587217,0.2800002098083487,0.06287412314701513,0.21475014686584526,-0.050886671929841754,0.4803869656615323,0.08193173746800131,0.3475685562636892,-0.5399999618530291,97.29732051800872,33.43568978043892,0.1328184093978435,6,-0.2625000476837167,-0.3400001525878915,-0.4875000715255746,-0.7174999713897714,0.10500001907348633,0,-0.017946876850182925,-1.0408172798081752,6.699999809265138,2.0212750415456897,6.610000133514403,-1.0000000000000087,6.699999809265138,-0.017946876850182925
4248,2013-06-11,6.880000114440918,6.954999923706055,6.864999771118164,6.949999809265138,135846.0,-0.012203881735076694,1.2500059604701619,-0.34999797344498107,53.04348547201691,58.67747458405508,-0.06047138152928078,-0.12686704676863947,-0.28515297744606904,-0.6884613867921763,13.767196176643917,0.10000038146972745,0.06945020986003847,0.10950009822845441,-0.12805104050527483,0.34705123696218365,-0.009275471138409763,0.2282756675953186,-0.4438999271392827,81.98199359233764,18.03216562228586,0.11877556936686454,6,-0.17750000953674316,-0.25500011444091797,-0.3825000524520874,-0.6124999523162851,0.2649998664855957,1,0.005087187039233498,1.304346473996838,6.9650001525878915,-1.0408172798081752,6.699999809265138,2.0212750415456897,6.610000133514403,0.005087187039233498
4249,2013-06-12,6.9000000953674325,6.940000057220459,6.800000190734862,6.885000228881836,93047.0,0.002906973923523015,1.9473721195207712,-0.21428474114442414,57.272742641860155,58.67006359821736,-0.061021843209823956,-0.12035269671856952,-0.2903287062468367,-0.6998463262552068,14.417912377332595,0.1399998664855966,0.084747177627432,0.10875008106231743,-0.09370533092480748,0.31120549304944234,0.007522375068754528,0.20997778705588033,-0.4530219114303602,85.58559487387028,19.050341975197526,0.10122770599356254,6,-0.19749999046325772,-0.27500009536743253,-0.28250014781951993,-0.5125000476837176,0.2999997138977051,2,-0.008695643760907257,1.2500059604701619,6.880000114440918,1.304346473996838,6.9650001525878915,-1.0408172798081752,6.699999809265138,-0.008695643760907257
4250,2013-06-13,6.800000190734862,6.8499999046325675,6.75,6.800000190734862,90321.0,-0.014492739601512317,1.0000095367977162,0.0,53.16456918666062,56.86624919168752,0.027791631614207724,-0.010660727203484655,-0.18039065328914017,-0.5917254131237186,14.443082886955533,0.15000009536743253,0.0874261857691776,0.0022501707077013933,-0.19199543474866143,0.19649577616406422,-0.09487263202048002,0.0993729734358828,-0.3423615700950622,62.50003725290132,-6.277950697393393,0.09712280272818156,6,-0.09750008583068759,-0.1750001907348624,-0.18000030517578125,-0.41250014305114746,0.375,3,0.013235246062692774,1.9473721195207712,6.9000000953674325,1.2500059604701619,6.880000114440918,1.304346473996838,6.9650001525878915,0.013235246062692774
4251,2013-06-14,6.8499999046325675,6.914999961853027,6.75,6.804999828338622,90600.0,0.0073528988963604824,-1.129035433676476,100.0,55.737700432866525,54.70955675832151,-0.03357751778790519,-0.048165758458298846,-0.2230512970583325,-0.6331510965859728,14.17003104203586,0.16499996185302734,0.10218942818770316,0.04274988174438388,-0.14145473942422004,0.2269545029129878,-0.04935242883991808,0.13485219232868584,-0.3819140560240939,50.94332832504066,-19.59966486878877,0.09210231058430206,6,-0.14749979972839267,-0.22499990463256747,-0.17624998092651278,-0.46249985694885254,0.3400001525878915,4,0.0036496490095605516,1.0000095367977162,6.800000190734862,1.9473721195207712,6.9000000953674325,1.2500059604701619,6.880000114440918,0.0036496490095605516
4252,2013-06-17,6.800000190734862,6.949999809265138,6.625,6.800000190734862,160340.0,-0.007299228407856018,1.1666709052299435,0.0,50.0,51.997918048435764,0.0008330761288837252,-0.0009724464664504495,-0.16469148943938183,-0.5747012153286226,12.871123216123214,0.3249998092651376,0.09101705263579163,-0.005499839782715732,-0.18925890626169473,0.17825922669626326,-0.09737937302220523,0.08637969345677377,-0.32167605871708815,53.03037308903825,-16.810120163850456,0.09187953323948955,6,-0.09750008583068759,-0.1750001907348624,-0.10500025749206454,-0.41250014305114746,0.6999998092651376,0,0.044117603747491074,-1.129035433676476,6.8499999046325675,1.0000095367977162,6.800000190734862,1.9473721195207712,6.9000000953674325,0.044117603747491074
4253,2013-06-18,6.710000038146973,6.7849998474121085,6.710000038146973,6.800000190734862,49504.0,-0.013235316185801982,1.5000158947134627,-100.0,48.962651168330765,51.686580469049765,0.06909761810933013,0.08636751439436097,-0.06655992793715093,-0.4766086165389032,11.53805884609556,0.09000015258788974,0.0634403274334252,-0.09099998474121129,-0.27966851773223667,0.09766854824981408,-0.18533425123672398,0.0033342817543013936,-0.22164238838808448,26.153873240469782,-42.01420705720736,0.09433426649551284,6,-0.0074999332427978516,-0.08500003814697266,-0.015000104904174805,-0.3224999904632577,0.7849998474121094,1,0.053651286358833206,1.1666709052299435,6.800000190734862,-1.129035433676476,6.8499999046325675,1.0000095367977162,6.800000190734862,0.053651286358833206
4254,2013-06-19,6.699999809265138,6.75,6.670000076293945,6.704999923706055,62691.0,-0.0014903470678067077,-1.4615520049297945,0.055556732929249356,41.03773266618118,50.98945711610908,0.08839335230905299,0.09244391854459266,-0.05321253287661243,-0.45705489036477154,10.0815008058584,0.07999992370605469,0.029185828578499162,-0.09550020694732542,-0.28940477707064804,0.09840436317599721,-0.19245249200898673,0.0014520781143358974,-0.20180931211995734,23.076877932550456,-39.6209867143489,0.0969522850616613,6,0.04000020027160556,-0.0749998092651376,-0.017499804496766025,-0.28749990463257014,0.9000000953674299,2,0.06641793795964057,1.5000158947134627,6.710000038146973,1.1666709052299435,6.800000190734862,-1.129035433676476,6.8499999046325675,0.06641793795964057
4255,2013-06-20,6.565000057220459,6.684999942779541,6.5349998474121085,6.65500020980835,87770.0,-0.020149217296692057,1.0000063578449567,17.999618539007585,35.86497092298015,50.30647452032496,0.24176246452789574,0.22520741389963206,0.08411825226119696,-0.3142275345893033,10.53438203425976,0.16499996185302912,-0.009590702747070523,-0.22174997329711932,-0.44041283558875133,-0.0030871110054873085,-0.3310814044429353,-0.11241854215130331,-0.057173369636712934,7.22896688336925,-48.6539806614212,0.1093314311458158,6,0.19249987602233887,0.13750004768371582,0.05749988555908203,-0.11750006675720215,1.0250000953674325,3,0.09672501850876292,-1.4615520049297945,6.699999809265138,1.5000158947134627,6.710000038146973,1.1666709052299435,6.800000190734862,0.09672501850876292
4256,2013-06-21,6.480000019073486,6.559999942779541,6.389999866485597,6.550000190734862,151476.0,-0.012947454288821492,2.7777930837169924,0.7777783664646195,33.464557468662065,47.616489995506484,0.3266214371052163,0.30663279109057573,0.1703484831895512,-0.22021798305814055,11.21117372496655,0.1750001907348624,-0.013915679608331288,-0.29450001716613805,-0.5517711701175045,-0.03722886421477156,-0.4231355936418213,-0.1658644406904548,0.5,16.07145746143776,-34.73169164900343,0.12863557647568302,6,0.19249987602233887,0.2049999237060547,0.1424999237060547,-0.03250002861022949,0.9600000381469727,4,0.10725311259501313,1.0000063578449567,6.565000057220459,-1.4615520049297945,6.699999809265138,1.5000158947134627,6.710000038146973,0.10725311259501313
4257,2013-06-24,6.389999866485597,6.425000190734862,6.170000076293945,6.40500020980835,128314.0,-0.013888912395521591,8.272679983354408,0.21429009339172442,31.365303134809565,45.20780306915012,0.36484793798816817,0.391502677494473,0.26249267162625056,-0.1200434838739719,12.206965321536014,0.309999942779541,-0.008704298177356407,-0.3685001611709584,-0.677302685179991,-0.059697637161925776,-0.5229014231754752,-0.21409889916644165,0.5782001495361317,35.7723369216314,-11.111789674244157,0.15440126200451632,6,0.17000007629394442,0.18500018119811923,0.23250007629394442,0.06000018119811834,1.010000228881836,0,0.12519565061819793,2.7777930837169924,6.480000019073486,1.0000063578449567,6.565000057220459,-1.4615520049297945,6.699999809265138,0.12519565061819793
4258,2013-06-25,6.429999828338622,6.5250000953674325,6.315000057220459,6.315000057220459,167354.0,0.006259775068669038,-2.6521818453220263,-7.666475936169255,38.749994536237814,43.14971994630319,0.28418799718218946,0.33978279173097814,0.22643526966235417,-0.14929370422876964,12.658527501883619,0.21000003814697354,-0.003883824738474928,-0.310000181198121,-0.6509895616380694,0.030989199241827414,-0.4804948714180952,-0.1395054909781468,0.5062721900939948,44.82754935265221,-7.657164918074692,0.17049469021997424,6,0.13000011444091886,0.14500021934509366,0.19000017642974942,0.022500038146972656,1.0199999809265154,1,0.16640749614729677,8.272679983354408,6.389999866485597,2.7777930837169924,6.480000019073486,1.0000063578449567,6.565000057220459,0.16640749614729677
4259,2013-06-26,6.639999866485597,6.639999866485597,6.429999828338622,6.510000228881836,108250.0,0.032659415824779936,2.2307788239695534,1.1304338812134243,51.136353784354036,42.92436267938024,0.037356868301979596,0.1289099309342756,0.02289929723956252,-0.34785241274132606,12.811776539365722,0.21000003814697443,-0.03398990769582877,-0.09525012969970614,-0.439166926793094,0.2486666673936817,-0.2672085282464005,0.07670826884698823,0.2656212742614734,91.26211884266516,35.084089328714356,0.17195839854669412,6,-0.07999992370605558,-0.06499981880188077,-0.01999986171722501,-0.17750000953674405,0.8350000381469709,2,0.12876506570263202,-2.6521818453220263,6.429999828338622,8.272679983354408,6.389999866485597,2.7777930837169924,6.480000019073486,0.12876506570263202
4260,2013-06-27,6.885000228881836,6.885000228881836,6.6500000953674325,6.739999771118164,103399.0,0.03689764568111542,2.241370918944504,1.11539124597896,56.271199043093105,42.983640302738735,-0.21715435826790674,-0.12277914737598117,-0.21588060319135138,-0.5775553894495591,12.215974542462352,0.24500036239623935,-0.04809477562595266,0.1500002145767212,-0.19344992301319497,0.49345035216663735,-0.021724854218237333,0.3217252833716797,-0.7150001525878906,100.0,41.55126206474106,0.17172506879495827,6,-0.3250002861022949,-0.3100001811981201,-0.26500022411346436,-0.41500020027160645,0.6599998474121094,3,0.10384889643886797,2.2307788239695534,6.639999866485597,-2.6521818453220263,6.429999828338622,8.272679983354408,6.389999866485597,0.10384889643886797
4261,2013-06-28,6.8499999046325675,6.880000114440918,6.804999828338622,6.829999923706055,109007.0,-0.0050835618134689176,-1.1428600622611274,0.13793046749624496,45.3815174907265,42.47047557948613,-0.20356060646408292,-0.0966732639266299,-0.16994138681782278,-0.529940481539593,11.561902520769326,0.08000040054321378,-0.07175297448155504,0.11749989986419607,-0.22159345255822416,0.4565932522866163,-0.052046776347014045,0.2870465760754062,-0.6656998252868647,95.10485080001908,39.85297531975077,0.1695466762112101,6,-0.32249975204467685,-0.27499985694885165,-0.2299998998641959,-0.379999876022338,0.9000000953674325,4,0.10802923478215987,2.241370918944504,6.885000228881836,2.2307788239695534,6.639999866485597,-2.6521818453220263,6.429999828338622,0.10802923478215987
4262,2013-07-01,6.929999828338622,6.929999828338622,6.809999942779541,6.809999942779541,131007.0,0.011678821141581697,1.0000000000000149,6.000000000000222,52.01611709272439,42.80974957108542,-0.2941095878496034,-0.18373039941776437,-0.23897559835697013,-0.5984889410641179,10.549705744953286,0.11999988555908114,-0.08203793789098857,0.19599983692169065,-0.14646194231545184,0.5384616161588331,0.024768947303119404,0.3672307265402619,-0.7316857460021966,100.0,46.14113275982902,0.17123088961857108,7,-0.379999876022338,-0.35499978065490634,-0.3099998235702506,-0.45999979972839267,0.8200001716613778,0,0.07359310844371292,-1.1428600622611274,6.8499999046325675,2.241370918944504,6.885000228881836,2.2307788239695534,6.639999866485597,0.07359310844371292
4263,2013-07-02,6.764999866485597,6.929999828338622,6.755000114440918,6.929999828338622,101465.0,-0.02380951889468985,1.1212091437158749,-1.3750009934116891,45.12634633314007,43.2640399785253,-0.13464701724770833,-0.030534608742078362,-0.06824732470460848,-0.42327990447305375,9.614916203014392,0.1749997138977042,-0.10534544671453272,0.03749988079071098,-0.2969361182084631,0.37193587978988507,-0.12971811870887606,0.20471788029029803,-0.5374183543090831,67.00000762939489,16.44572922358303,0.16721799949958724,7,-0.2149999141693124,-0.18999981880188077,-0.144999861717225,-0.2949998378753671,0.9250001907348624,1,0.09386551979515656,1.0000000000000149,6.929999828338622,-1.1428600622611274,6.8499999046325675,2.241370918944504,6.885000228881836,0.09386551979515656
4264,2013-07-03,6.679999828338622,6.764999866485597,6.614999771118164,6.764999866485597,138646.0,-0.012564676988106371,2.5294124246877594,0.515151865445209,45.62042588856145,44.34797941914544,-0.05898525408538724,0.05574851115519497,0.01967714933101039,-0.3282219130211219,9.69280886557899,0.15000009536743253,-0.12002527393289775,-0.04650015830993759,-0.38140166246635143,0.28840134584647625,-0.21395091038814407,0.12095059376826889,-0.4243215835156242,20.63493505176309,-27.234768242045735,0.16745075207820687,7,-0.12999987602233798,-0.10499978065490634,-0.01249980926513583,-0.20999979972839267,1.0399999618530282,2,0.11526946118470516,1.1212091437158749,6.764999866485597,1.0000000000000149,6.929999828338622,-1.1428600622611274,6.8499999046325675,0.11526946118470516
4265,2013-07-04,6.755000114440918,6.829999923706055,6.65500020980835,6.755000114440918,112988.0,0.011227588028388968,1.3333354526149817,-0.0,46.59499188010103,45.806916575972,-0.11644517609529537,-0.008254996326662933,-0.048565493026723416,-0.39206716471624325,9.524868173217428,0.17499971389770508,-0.12557914801921655,0.021250128746032715,-0.3092818586669379,0.35178211615900334,-0.14401586496045304,0.18651612245251847,-0.4723490062772955,44.44454536234332,-2.910935928795581,0.16526599370648534,7,-0.2050001621246338,-0.18000006675720215,-0.07375013828277588,-0.2850000858306885,1.0250000953674316,3,0.10658767993984575,2.5294124246877594,6.679999828338622,1.1212091437158749,6.764999866485597,1.0000000000000149,6.929999828338622,0.10658767993984575
4266,2013-07-05,6.764999866485597,6.800000190734862,6.7249999046325675,6.764999866485597,37543.0,0.0014803481680631947,1.1428454653207447,0.0,48.70847604713195,47.733935788452264,-0.09137533011062349,-0.01384528012800157,-0.04994017315543253,-0.39066064860003813,9.347851757158919,0.07500028610229492,-0.12008993295039705,0.027999877929688388,-0.3024130551383646,0.35841281099774136,-0.13720658860433765,0.19320634446371443,-0.4564548095149741,47.61906924431205,0.9408820031462213,0.16520646653402643,7,-0.14249992370605558,-0.18999981880188077,-0.0837498903274545,-0.28749990463256925,1.2200002670288068,4,0.11529936810088315,1.3333354526149817,6.755000114440918,2.5294124246877594,6.679999828338622,1.1212091437158749,6.764999866485597,0.11529936810088315
4267,2013-07-08,6.8400001525878915,6.860000133514403,6.789999961853027,6.764999866485597,40360.0,0.011086517011456687,-4.599992370634103,100.0,54.8507465342152,49.52290823267197,-0.1070921131005802,-0.10402376175579331,-0.1184898362013227,-0.4545010977172881,9.504041864575198,0.09500026702880682,-0.09258267140435272,0.10925016403198295,-0.20744795359010126,0.4259482816540672,-0.0490988947790596,0.2675992228430255,-0.5065969047625494,71.428679554892,21.239133155364314,0.15834905881104228,7,-0.16000032424926935,-0.2650001049041757,-0.17000019550323575,-0.36250019073486417,1.2600002288818368,0,0.13304091039644383,1.1428454653207447,6.764999866485597,1.3333354526149817,6.755000114440918,2.5294124246877594,6.679999828338622,0.13304091039644383
4268,2013-07-09,6.914999961853027,6.914999961853027,6.8400001525878915,6.8499999046325675,138090.0,0.010964884150881149,1.3076844074386258,0.8666641235448693,57.65124724249106,50.24678528357609,-0.11852374138980792,-0.18579271611546222,-0.18861355142845948,-0.5193085362884062,9.59137780504276,0.07499980926513583,-0.04871899611511399,0.18249998092651332,-0.13803420058858062,0.5030341624416073,0.022232890168965902,0.34276707168406073,-0.5577328508071542,100.0,44.46493693326643,0.16026709075754716,7,-0.1425001621246338,-0.3399999141693115,-0.23874998092651367,-0.3875000476837158,1.3350000381469727,1,0.1207519946136364,-4.599992370634103,6.8400001525878915,1.1428454653207447,6.764999866485597,1.3333354526149817,6.755000114440918,0.1207519946136364
4269,2013-07-10,6.8400001525878915,6.920000076293945,6.7750000953674325,6.920000076293945,129351.0,-0.010845959461876498,2.6250029802350587,-1.2307669735538704,60.2230462184353,50.685879414169655,-0.013600658209695915,-0.12176118640598776,-0.11079813357970902,-0.4354070296106789,10.15674949900192,0.14499998092651278,0.009659891349294902,0.11050016880035507,-0.20450869193741017,0.4255090295381203,-0.047004261568527106,0.26800459916923725,-0.45982373285030853,69.8113343349921,7.828551106780978,0.15750443036888262,7,-0.06750035285949796,-0.2650001049041757,-0.1625002622604379,-0.31250023841858,1.4200000762939444,2,0.12426898913313233,1.3076844074386258,6.914999961853027,-4.599992370634103,6.8400001525878915,1.1428454653207447,6.764999866485597,0.12426898913313233
4270,2013-07-11,6.889999866485597,6.929999828338622,6.7849998474121085,6.920000076293945,449487.0,0.007309899529576391,4.8000324251125015,0.375002980235074,65.64884412525893,52.93780459578437,-0.07019873920340824,-0.17357175277843329,-0.1547641548718861,-0.4753255679267845,10.567073692334873,0.14499998092651367,0.056454562582100465,0.15599989891052335,-0.16574867969523055,0.47774847751627725,-0.004874390392353156,0.31687418821339985,-0.4878305104039722,80.48781622456566,12.173035991970877,0.16087428930287695,7,-0.11750006675720304,-0.31499981880188077,-0.1774998903274545,-0.36249995231628507,1.3499999046325675,3,0.12046443248037608,2.6250029802350587,6.8400001525878915,1.3076844074386258,6.914999961853027,-4.599992370634103,6.8400001525878915,0.12046443248037608
4271,2013-07-12,6.875,6.934999942779541,6.804999828338622,6.934999942779541,44807.0,-0.002177048878993282,3.3333412806269123,1.9999841055392789,69.63563081302073,54.895528342483956,-0.05730601165725702,-0.1650659260057754,-0.13523120277794565,-0.45086808860564,11.060577300171962,0.13000011444091886,0.07186286053564217,0.13975002765655553,-0.1840835799499878,0.46358363526309887,-0.02216677614671614,0.3016668314598272,-0.45171742502809575,62.49999999999979,-9.520933630298543,0.16191680380327186,7,-0.10000014305114746,-0.2999999523162842,-0.2200000286102295,-0.3475000858306885,1.1750001907348615,4,0.1316363941539418,4.8000324251125015,6.889999866485597,2.6250029802350587,6.8400001525878915,1.3076844074386258,6.914999961853027,0.1316363941539418
4272,2013-07-15,7.0999999046325675,7.139999866485597,6.7849998474121085,6.9099998474121085,390038.0,0.0327272588556462,1.6296299566784367,-3.1666706403134413,73.59155071465123,58.05832882931853,-0.28569983290728906,-0.38624100682307905,-0.3537959919488589,-0.6644471536113112,11.421761786303838,0.3550000190734881,0.06574631093297967,0.34974994659423775,-0.012254387962457258,0.7117542811509328,0.1687477793158898,0.5307521138725857,-0.6460142875922052,89.04109946959949,13.019393893287301,0.18100216727834753,7,-0.2225000858306876,-0.44499993324279696,-0.44499993324279696,-0.572499990463256,1.0450005531311062,0,0.12464792123509683,3.3333412806269123,6.875,4.8000324251125015,6.889999866485597,2.6250029802350587,6.8400001525878915,0.12464792123509683
4273,2013-07-16,7.070000171661378,7.105000019073486,7.010000228881836,7.0999999046325675,118650.0,-0.0042253145597390684,3.749994039529838,-0.15789328387612345,67.33872518331319,60.47147319540206,-0.2323165575540358,-0.3456075961740348,-0.3201560961219352,-0.622765738707459,11.802465130871164,0.09499979019165039,0.08063253494389766,0.3017502069473279,-0.08666466752635049,0.6901650814210063,0.1075427697104887,0.4959576441841671,-0.561133414665397,80.82198939199958,6.450162989726877,0.19420743723683925,7,-0.17250013351440519,-0.41500020027160733,-0.40625011920929044,-0.5350000858306894,1.0399994850158683,1,0.14568602330971525,1.6296299566784367,7.0999999046325675,3.3333412806269123,6.875,4.8000324251125015,6.889999866485597,0.14568602330971525
4274,2013-07-17,7.144999980926514,7.164999961853027,7.010000228881836,7.010000228881836,522161.0,0.010608176441884165,-1.2962965579358212,-4.500031789427103,62.14953000310615,62.1997552090693,-0.2619682541740378,-0.40639587823155665,-0.3912139437295892,-0.6866468542171793,12.087241758225984,0.1549997329711914,0.08173887413608139,0.3545000076293947,-0.06702486289671761,0.776024878155507,0.1437375723663381,0.5652624428924513,-0.5856425751713639,94.73684870965396,22.631640776178315,0.21076243526305619,7,-0.20000004768371582,-0.47749996185302734,-0.48124992847442627,-0.6099998950958252,0.9749999046325684,2,0.1546536070011575,3.749994039529838,7.070000171661378,1.6296299566784367,7.0999999046325675,3.3333412806269123,6.875,0.1546536070011575
4275,2013-07-18,7.199999809265138,7.199999809265138,7.0999999046325675,7.199999809265138,154901.0,0.007697666687956017,1.0,0.0,66.05506031997135,64.12715346160701,-0.27625812227985236,-0.4336156211673474,-0.4421961906972163,-0.7296961080658919,11.75605363931756,0.09999990463257014,0.1093457944998395,0.3777498483657844,-0.06726320821255083,0.8227629049441196,0.15524332007661723,0.6002563766549516,-0.5800781479002,100.0,29.531606933338836,0.22250652828916762,7,-0.21249985694885254,-0.5149998664855966,-0.5362497568130502,-0.6649997234344491,0.824999809265134,3,0.14722228440237783,-1.2962965579358212,7.144999980926514,3.749994039529838,7.070000171661378,1.6296299566784367,7.0999999046325675,0.14722228440237783
4276,2013-07-19,7.175000190734862,7.2150001525878915,7.164999961853027,7.199999809265138,120945.0,-0.0034721693322971037,-1.2222269317170742,-100.0,61.83578440293216,64.90326878035334,-0.20895797500244218,-0.3730027036663346,-0.4114523813014843,-0.6914127537648342,10.7899222892819,0.05000019073486417,0.14487068508514245,0.3180002212524409,-0.12300828505849903,0.7590087275633808,0.09749596809697092,0.5385044744079108,-0.48546915162190096,90.69768989194618,22.974883402212868,0.22050425315546995,7,-0.18000006675720037,-0.4825000762939444,-0.511250138282775,-0.635000228881835,0.6499996185302752,4,0.14843199332015966,1.0,7.199999809265138,-1.2962965579358212,7.144999980926514,3.749994039529838,7.070000171661378,0.14843199332015966
4277,2013-07-22,7.190000057220459,7.244999885559082,7.130000114440918,7.244999885559082,56326.0,0.0020905736706413602,3.181822910796494,2.200026703288163,74.01135575028975,66.7210586145532,-0.18896047257793125,-0.3425587226810105,-0.41445131083170317,-0.6937849923174078,8.875197974054233,0.11499977111816406,0.17695455944884753,0.2930000782012936,-0.11342731791970895,0.6994274743222961,0.08978638014079188,0.4962137762617953,-0.42690334222100734,76.59578353590487,8.418791168061517,0.20321369806050135,7,-0.18000006675720215,-0.4825000762939453,-0.5262500047683716,-0.565000057220459,0.5099997520446786,0,0.1196105878539957,-1.2222269317170742,7.175000190734862,1.0,7.199999809265138,-1.2962965579358212,7.144999980926514,0.1196105878539957
4278,2013-07-23,7.5,7.539999961853027,7.260000228881836,7.300000190734862,662899.0,0.04311542980701755,1.0,-3.636371517994173,86.93700369656786,69.68927611212348,-0.4551112834171569,-0.5989977189270288,-0.7063439969026515,-0.9900248349285414,7.9771990543495095,0.34999990463256836,0.21575456445432373,0.5495000123977665,0.12081899966746512,0.9781810251280678,0.3351595060326158,0.7638405187629171,-0.6597987777110079,92.45283358374795,17.507702575497703,0.21434050636515084,7,-0.33750009536743164,-0.6449999809265137,-0.8362499475479126,-0.875,0.375,1,0.08600006103515656,3.181822910796494,7.190000057220459,-1.2222269317170742,7.175000190734862,1.0,7.199999809265138,0.08600006103515656
4279,2013-07-24,7.494999885559082,7.78000020980835,7.309999942779541,7.545000076293945,1465349.0,-0.0006666819254557144,-1.2380961031057989,-0.25000119209403127,85.5769786257344,71.90351327884298,-0.3882580320390412,-0.5551201757686517,-0.6832437817013428,-0.9709943253443285,8.00901948046311,0.4700002670288086,0.24249147900805568,0.5017498970031742,0.0346392344155948,0.9688605595907536,0.2681945657093845,0.7353052282969639,-0.5288348901485636,58.088206419908275,-19.859326463121775,0.23355533129378986,7,-0.21249985694885254,-0.5199997425079346,-0.8312498331069946,-0.869999885559082,0.2950000762939453,2,0.08205467385037712,1.0,7.5,3.181822910796494,7.190000057220459,-1.2222269317170742,7.175000190734862,0.08205467385037712
4280,2013-07-25,7.5999999046325675,7.614999771118164,7.429999828338622,7.449999809265138,646104.0,0.014009342318442641,1.0555568801044903,-2.99999046329318,86.78419704705023,73.80890952706848,-0.42683996028412263,-0.6364382367867902,-0.7745144193097246,-1.0612907775142606,9.31913574232577,0.1849999427795419,0.26424364575423187,0.5709999322891228,0.03448486434696818,1.1075150002312775,0.3027423983180455,0.8392574662602001,-0.47106786634248277,72.30764942056945,-9.084776849488563,0.2682575339710772,7,-0.317499876022338,-0.62499976158142,-0.9174998998641959,-0.9749999046325675,0.25,3,0.06842105098048079,-1.2380961031057989,7.494999885559082,1.0,7.5,3.181822910796494,7.190000057220459,0.06842105098048079
4281,2013-07-26,7.5900001525878915,7.605000019073486,7.454999923706055,7.5999999046325675,137767.0,-0.0013157568644942552,14.000023841880648,-0.06666497124672659,85.04680144103173,75.08171516333297,-0.3405655907382732,-0.5988609035732742,-0.7502960270984467,-1.0360971528802798,10.700052314919214,0.15000009536743164,0.2913805717657372,0.5240001678466806,-0.06046182421056212,1.1084621599039233,0.23176917181805923,0.8162311638753019,-0.3308544799941542,70.76922625479693,-11.392649897574898,0.29223099602862124,7,-0.19499993324279874,-0.615000009536744,-0.8600001335144052,-0.9650001525878915,0.24499988555908114,4,0.05731218144891104,1.0555568801044903,7.5999999046325675,-1.2380961031057989,7.494999885559082,1.0,7.5,0.05731218144891104
4282,2013-07-29,7.440000057220459,7.635000228881836,7.4000000953674325,7.5900001525878915,216059.0,-0.019762858017372764,-1.0434792524023342,15.000381479188295,72.92580692851807,75.7025020239113,-0.15339575139068895,-0.4307801524626571,-0.5931687905603695,-0.8726590425456671,12.256612496658596,0.2350001335144034,0.3065473531695906,0.3485000610351561,-0.25516508590741616,0.9521652079777283,0.046667487563869514,0.6503326345064426,-0.0766834771837992,34.61535287326493,-43.4192324174331,0.3018325734712861,7,-0.04499983787536621,-0.4649999141693115,-0.7612501382827759,-0.815000057220459,0.34999990463256836,0,0.05174727810264468,14.000023841880648,7.5900001525878915,1.0555568801044903,7.5999999046325675,-1.2380961031057989,7.494999885559082,0.05174727810264468
4283,2013-07-30,7.4000000953674325,7.46999979019165,7.369999885559082,7.429999828338622,233344.0,-0.005376338917391088,-1.2222163353537066,0.19999809265256682,75.22526295892969,77.15536124122502,-0.06890907947904434,-0.3591839153934089,-0.5452312220572173,-0.8190777330712375,13.55556159275197,0.09999990463256836,0.3206306021332388,0.276750087738038,-0.3213810117315177,0.8748811872075937,-0.022315461996740282,0.5758156374728163,0.3800001144409171,19.14895775631016,-57.45033993571429,0.2990655497347779,7,0.039999961853026456,-0.35249996185302823,-0.8325001001358041,-0.8250000476837167,0.3899998664855948,1,0.04054050135560283,-1.0434792524023342,7.440000057220459,14.000023841880648,7.5900001525878915,1.0555568801044903,7.5999999046325675,0.04054050135560283
4284,2013-07-31,7.449999809265138,7.489999771118164,7.375,7.489999771118164,273131.0,0.00675671800720723,4.749994039529838,1.3333439298089949,75.22526295892969,78.17427264555373,-0.07944974757322587,-0.36737489896735287,-0.5868710432241722,-0.8561053385075637,14.320838784288942,0.11499977111816406,0.31000701319650315,0.28824980258941757,-0.2884948860903389,0.864994491269174,-0.00012254175046066962,0.5766221469292958,0.3218003940582266,30.188611344031603,-44.021956027965274,0.28837234433987835,7,0.005000352859496182,-0.3449997901916513,-0.8824998140335092,-0.8749997615814218,0.34000015258788974,2,0.057047006928284016,-1.2222163353537066,7.4000000953674325,-1.0434792524023342,7.440000057220459,14.000023841880648,7.5900001525878915,0.057047006928284016
4285,2013-08-01,7.4749999046325675,7.635000228881836,7.429999828338622,7.449999809265138,312845.0,0.0033557175848968335,-5.307699079338152,-0.6250029802350504,76.78574697708248,79.83537959823708,-0.06854726533054034,-0.35380866861661264,-0.6007917196791857,-0.8680957607704762,15.654115242751923,0.20500040054321378,0.31897428971838515,0.2772499084472644,-0.2822185628838749,0.8367183797784037,-0.002484327218304827,0.5569841441128336,0.28876429233551093,39.62259737361999,-34.57929334421325,0.2797342356655695,8,-0.019999742507933682,-0.27749991416931064,-0.907499909400939,-0.8999998569488517,0.27500009536743253,3,0.04214047641997176,4.749994039529838,7.449999809265138,-1.2222163353537066,7.4000000953674325,-1.0434792524023342,7.440000057220459,0.04214047641997176
4286,2013-08-02,7.545000076293945,7.570000171661378,7.380000114440918,7.565000057220459,207860.0,0.009364571579191017,11.66658189620848,-0.7999961853173431,73.05703424683605,79.72934387563112,-0.09000890864967293,-0.3819603058702983,-0.6581870661883675,-0.9237487821052897,16.92471653128263,0.19000005722045987,0.3371289003132434,0.3082500696182251,-0.23263877711655567,0.8491389163530059,0.03780564625083471,0.5786944929856155,0.21088883444595297,66.03772226880625,-6.027394381241294,0.2704444233673902,8,-0.02499985694885254,-0.3475000858306885,-0.9775000810623169,-0.9700000286102295,0.2649998664855957,4,0.040424098774620054,-5.307699079338152,7.4749999046325675,4.749994039529838,7.449999809265138,-1.2222163353537066,7.4000000953674325,0.040424098774620054
4287,2013-08-05,7.75,7.800000190734862,7.610000133514403,7.619999885559082,267504.0,0.027170301077948933,-1.5333405388909076,-6.500011920940324,79.82458231743915,78.93907483350573,-0.23157128149057016,-0.5431366835044891,-0.8474565990166543,-1.1121856377728836,18.85162966192982,0.2550001144409171,0.3533422608862198,0.46775000095367414,-0.08556986642942199,1.0210698683367703,0.19109006726212652,0.7444099346452218,-0.38000011444091797,88.37205691879154,16.695245549835036,0.27665993369154784,8,-0.19499993324279785,-0.5425000190734863,-1.1987498998641968,-1.1749999523162842,0.1399998664855966,0,0.010967746857673877,11.66658189620848,7.545000076293945,-5.307699079338152,7.4749999046325675,4.749994039529838,7.449999809265138,0.010967746857673877
4288,2013-08-06,7.75,7.820000171661378,7.644999980926514,7.75,261934.0,0.0,1.499996594028632,0.0,78.40378067263198,78.14205283871657,-0.2149876781339186,-0.5031709651508587,-0.8343032993732908,-1.0968116264468826,21.124614599110814,0.17500019073486417,0.3812730888221676,0.4259999990463257,-0.13657488573415577,0.9885748838268071,0.14471255665608496,0.7072874414365664,-0.37140010833740256,84.26963041384074,14.869066548063188,0.2812874423902406,8,-0.1549999713897705,-0.5325000286102295,-1.1875,-1.1749999523162842,0.11999988555908203,1,0.005161285400390625,-1.5333405388909076,7.75,11.66658189620848,7.545000076293945,-5.307699079338152,7.4749999046325675,0.005161285400390625
4289,2013-08-07,7.690000057220459,7.795000076293945,7.619999885559082,7.75,171504.0,-0.0077419281005859375,1.333334392970789,-100.0,72.89722458288972,76.59905589825429,-0.1390395567364484,-0.39655782206991663,-0.7594806022664748,-1.0219498317520106,23.183465683402737,0.17500019073486328,0.3990783065624628,0.3235000610351566,-0.2129414452199292,0.8599415672902424,0.055279307907613706,0.5917208141626995,-0.2937441543579107,70.45452328753154,4.721152884313085,0.26822075312754273,8,-0.09500002861022949,-0.4725000858306885,-1.127500057220459,-1.1150000095367432,0.13000011444091886,2,0.013003888672104003,1.499996594028632,7.75,-1.5333405388909076,7.75,11.66658189620848,7.545000076293945,0.013003888672104003
4290,2013-08-08,7.71999979019165,7.78000020980835,7.675000190734862,7.71999979019165,123215.0,0.003901135597915051,-1.3333545262845314,-0.0,75.34883432094144,75.52150399602202,-0.16788178020554412,-0.38070684005446154,-0.779000237469976,-1.03692206051001,25.40984109286538,0.10500001907348722,0.3714402361328819,0.3119997978210449,-0.1969454092078271,0.820945004849917,0.057527194306608465,0.5664724013354814,-0.30679411657714883,77.2726435306751,14.089969952142113,0.254472603514436,8,-0.1249997615814209,-0.4824995994567871,-1.1574997901916504,-1.1449997425079346,0.23000001907348722,3,0.009067379995309377,1.333334392970789,7.690000057220459,1.499996594028632,7.75,-1.5333405388909076,7.75,0.009067379995309377
4291,2013-08-09,7.78000020980835,7.804999828338622,7.690000057220459,7.71999979019165,114394.0,0.007772075291107017,1.0909114553982646,100.0,76.33929521757835,75.90078047258429,-0.22137648372808005,-0.3893950661176735,-0.8279296588772711,-1.0833095702291047,27.8155400808904,0.11499977111816317,0.3504551536473537,0.3267502069473265,-0.14200260946928012,0.7955030233639331,0.09237379873902274,0.5611266151556302,-0.3505227562719728,80.9524025776447,18.662260411855023,0.23437640820830333,8,-0.18500018119812012,-0.507500171661377,-1.2175002098083496,-1.2050001621246338,0.32000017166137873,4,-0.0038560679947704513,-1.3333545262845314,7.71999979019165,1.333334392970789,7.690000057220459,1.499996594028632,7.75,-0.0038560679947704513
4292,2013-08-12,7.985000133514403,8.0,7.800000190734862,7.800000190734862,328292.0,0.026349603878879968,-1.1621607689194962,3.083310816180561,73.89163533556427,75.75259962554368,-0.38100488694689094,-0.5530485699118337,-1.0192482073494826,-1.2730469758621297,29.898383642832282,0.2199997901916504,0.32054305997890875,0.4875001192092885,-0.007214048784033089,0.9822142872026101,0.24014303521262814,0.7348572032059488,-0.5399017712530263,96.05266790309645,36.02559892072178,0.24735708399666062,8,-0.2975001335144034,-0.5975000858306876,-1.386250138282775,-1.4100000858306876,0.11500024795532493,0,-0.021916116193956836,1.0909114553982646,7.78000020980835,-1.3333545262845314,7.71999979019165,1.333334392970789,7.690000057220459,-0.021916116193956836
4293,2013-08-13,8.100000381469728,8.140000343322754,7.994999885559082,8.0,471045.0,0.014402034568872457,-1.6363573311138855,0.540542769728831,76.8889109293621,75.93744940003617,-0.43166174115128886,-0.6186455738836996,-1.1187874935276518,-1.3718013616730165,32.219641116358105,0.1550002098083505,0.29941691546384597,0.5510003566741961,0.029922411514542446,1.0720783018338498,0.2904613840943693,0.811539329254023,-0.6216079209440339,92.30770641528846,30.71203567572828,0.2605389725798266,8,-0.3400001525878924,-0.6425001621246356,-1.472500443458559,-1.5250003337860125,0.05999946594238281,1,-0.025925988283228674,-1.1621607689194962,7.985000133514403,1.0909114553982646,7.78000020980835,-1.3333545262845314,7.71999979019165,-0.025925988283228674
4294,2013-08-14,8.25,8.300000190734862,8.100000381469728,8.100000381469728,382590.0,0.018518470551362354,-1.666670905229979,1.499990463293171,77.77779136288675,76.04767655401442,-0.5098651645242089,-0.718452194908517,-1.244977969920562,-1.5027615655159625,34.49349542498348,0.19999980926513317,0.3088639848641739,0.6457499742507933,0.07324591844186656,1.21825403005972,0.35949794634633037,0.9320020021552562,-0.7186789088505412,91.99996948242215,30.447348411386344,0.28625202790446325,8,-0.40999984741211026,-0.7124998569488525,-1.5762500762939453,-1.6749999523162842,-0.21000003814697266,2,-0.04606061993223243,-1.6363573311138855,8.100000381469728,-1.1621607689194962,7.985000133514403,1.0909114553982646,7.78000020980835,-0.04606061993223243
4295,2013-08-16,8.260000228881836,8.279999732971191,8.0,8.199999809265138,377321.0,0.0012121489553740261,4.600026703033655,0.40000381470695984,78.63248002582255,76.66717052945737,-0.4434348291318111,-0.6798229993361415,-1.2276605577520865,-1.4940297847379567,36.44709079017138,0.2799997329711914,0.3229716153035973,0.6027501821517944,-0.007215182354231686,1.2127155466578206,0.2977674998987814,0.9077328644048075,-0.6518112277738366,93.44263063967327,31.690345150218697,0.30498268225301284,8,-0.3050000667572039,-0.7175002098083514,-1.5862503051757812,-1.6850001811981201,-0.1900005340576172,4,-0.05326877058452839,-1.666670905229979,8.25,-1.6363573311138855,8.100000381469728,-1.1621607689194962,7.985000133514403,-0.05326877058452839
4296,2013-08-19,8.239999771118164,8.289999961853027,8.175000190734862,8.289999961853027,711576.0,-0.002421362858288867,3.5999732972210747,-0.8333306842565613,88.46150848288369,77.62682899228453,-0.35143858554924634,-0.6070692678441016,-1.182913037869465,-1.4567403237174563,38.44064192249203,0.11499977111816584,0.33677261322854335,0.5294997453689572,-0.08908869963122967,1.148088190369145,0.22020552286886286,0.8387939678690506,-0.5626296510474784,87.99991607666048,21.872527369053444,0.30929422250009375,8,-0.2799997329711923,-0.6974997520446795,-1.5662498474121094,-1.6649997234344482,-0.1350002288818377,0,-0.035194171105380256,4.600026703033655,8.260000228881836,-1.666670905229979,8.25,-1.6363573311138855,8.100000381469728,-0.035194171105380256
4297,2013-08-20,8.050000190734862,8.189999580383299,7.954999923706055,8.149999618530272,381532.0,-0.02305820214331389,1.6111167036658116,1.9999809265864312,77.31092706355264,77.50540081349794,-0.12785395965096935,-0.36821576992869964,-0.9784070364385515,-1.2501415518935453,40.248400461153324,0.2849998474121094,0.3452483864642826,0.2965001583099349,-0.2883894918619525,0.8813898084818224,0.004055333223991653,0.5889449833958791,-0.31036706359775845,27.536287970720462,-42.693921029904956,0.2924448250859438,8,-0.09000015258788974,-0.507500171661377,-1.3750002384185773,-1.4750001430511457,0.04500007629394709,1,0.0062112036708290574,3.5999732972210747,8.239999771118164,4.600026703033655,8.260000228881836,-1.666670905229979,8.25,0.0062112036708290574
4298,2013-08-21,8.145000457763674,8.180000305175781,8.015000343322754,8.015000343322754,374794.0,0.011801275127689248,-1.538458716942376,-1.3000085831179784,78.13766417089829,78.08767187883223,-0.17984348903493963,-0.4347041162272882,-1.054757655516413,-1.3261451363731274,40.83109688864561,0.16499996185302734,0.36388865095043954,0.35925040245056294,-0.23778870862775037,0.9562895135288763,0.06073084691140629,0.6577699579897196,-0.34933062426679484,55.07257594144248,-19.38725005248675,0.29851955553915666,8,-0.15750026702881215,-0.49000024795532493,-1.3787505626678485,-1.4900004863739031,-0.08500003814697266,2,-0.005524870934912274,1.6111167036658116,8.050000190734862,3.5999732972210747,8.239999771118164,4.600026703033655,8.260000228881836,-0.005524870934912274
4299,2013-08-22,8.109999656677246,8.210000038146973,8.100000381469728,8.135000228881836,168491.0,-0.00429721290599383,-3.888968951997764,-0.1923119245864332,75.50197111633767,78.1046870783207,-0.08828449281765138,-0.3702495939797661,-1.0017741613121673,-1.2744735588752913,40.68620246584812,0.10999965667724432,0.3543153153144827,0.2934996128082279,-0.30383754537503016,0.890836770991486,-0.005168966283401133,0.5921681918998569,-0.2638967874565692,46.26857173765134,-31.251342545122014,0.2986685790916291,8,-0.11499953269958585,-0.4549994468688974,-1.3337496519088745,-1.4549996852874756,-0.039999961853027344,3,0.006165251892914503,-1.538458716942376,8.145000457763674,1.6111167036658116,8.050000190734862,3.5999732972210747,8.239999771118164,0.006165251892914503
4300,2013-08-23,8.119999885559082,8.149999618530272,8.029999732971191,8.149999618530272,113992.0,0.0012330738970627309,7.000063578854502,1.1999618539003676,74.2615672110248,77.87382841092585,-0.03975880243003793,-0.35763121514075813,-0.9900809403306905,-1.269571509078208,40.366259877062376,0.11999988555908025,0.35116128576317074,0.2774998426437376,-0.32540109662344463,0.8804007819109207,-0.023950626989853063,0.5789503122773292,-0.2285072841869864,49.25371434753027,-28.49097446575798,0.30145046963359146,8,-0.06999969482422053,-0.419999837875368,-1.31374990940094,-1.4524998664855957,-0.08500003814697088,4,-0.00985220749181659,-3.888968951997764,8.109999656677246,-1.538458716942376,8.145000457763674,1.6111167036658116,8.050000190734862,-0.00985220749181659
4301,2013-08-26,8.024999618530272,8.095000267028809,7.989999771118164,8.024999618530272,98691.0,-0.011699540439373934,-2.0000272479565555,-0.0,62.79065950687557,76.64038665218266,0.10465497829869541,-0.24071238509356796,-0.8756557497308322,-1.1617466453327001,39.935283491003084,0.13000011444091797,0.35951176810428187,0.1607496023178081,-0.43514229902701906,0.7566415036626362,-0.13719634835460504,0.45869555299022213,-0.09265625822189971,27.450848395770226,-46.92749441469249,0.2979459506724139,8,0.10250043869018732,-0.3099994659423819,-1.188749670982359,-1.3399996757507306,0.10500049591064631,0,0.005607486409100693,7.000063578854502,8.119999885559082,-3.888968951997764,8.109999656677246,-1.538458716942376,8.145000457763674,0.005607486409100693
4302,2013-08-27,7.824999809265138,8.029999732971191,7.804999828338622,8.024999618530272,148531.0,-0.024922095797153765,1.1428558453413102,-100.0,52.94116547089765,73.97952604568661,0.312426985069604,-0.010951992758188034,-0.6565426454761116,-0.9492365077354137,39.49542222704715,0.22499990463256925,0.3595876904694517,-0.058500194549560014,-0.6206025099235193,0.5036021208244001,-0.33955135223653965,0.22255096313741962,0.4750003814697239,4.938264337191234,-65.37208411282593,0.28105115768697997,8,0.22750020027160378,-0.10999965667724787,-0.9812496900558481,-1.1324996948242196,0.32000064849853604,1,0.03578271435095215,-2.0000272479565555,8.024999618530272,7.000063578854502,8.119999885559082,-3.888968951997764,8.109999656677246,0.03578271435095215
4303,2013-08-28,7.699999809265138,7.7849998474121085,7.5999999046325675,7.699999809265138,390688.0,-0.01597444128394665,1.1764689382805154,-0.0,50.373124635478014,70.93456307597455,0.4187566652250405,0.1451157692638425,-0.5105863688515102,-0.8120066983112446,39.04798901256772,0.22499990463257014,0.35068792722070086,-0.19850018024444527,-0.7208844872588598,0.32388412676996836,-0.45969233375165164,0.06269197326276199,0.590100374221799,16.39342340081777,-51.672188702311416,0.261192153507207,8,0.24500012397766024,0.08000040054321111,-0.8412498235702524,-0.9924998283386239,0.4850006103515634,2,0.051298762019238,1.1428558453413102,7.824999809265138,-2.0000272479565555,8.024999618530272,7.000063578854502,8.119999885559082,0.051298762019238
4304,2013-08-29,7.875,7.925000190734862,7.764999866485597,7.699999809265138,328403.0,0.022727298061006485,-6.111113465858719,100.0,55.21885511074004,68.33304919652093,0.206706041314888,0.0037819635663716156,-0.661842305839107,-0.9760303764404146,38.567361581895895,0.2250003814697248,0.33742229148591196,-0.04474999904632604,-0.5230307049398029,0.43353070684715167,-0.28389035199306534,0.19439035390041237,0.3874961723327619,50.000043348855364,-16.202780752383667,0.23914035294673874,8,0.06999993324279785,-0.06999993324279874,-0.8662500381469727,-1.0199999809265137,0.3450002670288086,3,0.023492116776723915,1.1764689382805154,7.699999809265138,1.1428558453413102,7.824999809265138,-2.0000272479565555,8.024999618530272,0.023492116776723915
4305,2013-08-30,7.789999961853027,7.934999942779541,7.769999980926514,7.875,168096.0,-0.010793655637710842,-1.6399993896484375,-0.4857139743107692,50.33111725349677,64.09633905992239,0.24364748744063647,0.11972961038952867,-0.5492440553839089,-0.8801971559400208,37.54727199362043,0.16499996185302734,0.3048952807279184,-0.14550004005432093,-0.5809417960508796,0.2899417159422377,-0.3632209180525994,0.0722208379439584,0.44599635977172625,38.38382184220855,-24.881176562291557,0.21772087799827927,8,0.11500000953674316,0.045000076293944424,-0.6612498760223389,-0.8149998188018799,0.40999984741211115,4,0.03594348322751295,-6.111113465858719,7.875,1.1764689382805154,7.699999809265138,1.1428558453413102,7.824999809265138,0.03594348322751295
4306,2013-09-02,7.8499999046325675,7.9000000953674325,7.78000020980835,7.809999942779541,96932.0,0.007702174977324061,-1.4000114441572986,-0.4705875753121775,45.054942751664925,60.51234080304597,0.1369053307374033,0.08827708339220486,-0.5776393414021692,-0.9289848765899533,36.858073005809544,0.11999988555908292,0.2569011356239308,-0.10075008869171231,-0.498325388034611,0.2968252106511864,-0.2995377383631608,0.09803756097973704,0.3605565603124985,58.13955809375941,-0.9376196060120137,0.19878764967144935,9,0.05500006675720304,-0.014999866485595703,-0.721249818801879,-0.87499976158142,0.32000017166137784,0,0.023566871977968917,-1.6399993896484375,7.789999961853027,-6.111113465858719,7.875,1.1764689382805154,7.699999809265138,0.023566871977968917
4307,2013-09-03,7.835000038146973,7.889999866485597,7.800000190734862,7.889999866485597,119811.0,-0.0019108110404871814,2.2727256964011278,-1.3749970197649717,39.525688868785046,56.22212132503339,0.1320909533596213,0.11591443984185279,-0.5276560805381578,-0.9017881471496363,35.3776794965732,0.0899996757507342,0.20258602154021332,-0.11999995708465594,-0.5102900800918686,0.27029016592255584,-0.3151450185882627,0.07514510441894995,0.3511341643855932,70.14928559838083,14.644529232232522,0.19514506150360608,9,0.06999993324279785,-8.881784197001252e-16,-0.6499998569488525,-0.8599998950958252,0.2650003433227557,1,0.03765157305139133,-1.4000114441572986,7.8499999046325675,-1.6399993896484375,7.789999961853027,-6.111113465858719,7.875,0.03765157305139133
4308,2013-09-04,7.789999961853027,7.835000038146973,7.675000190734862,7.835000038146973,109818.0,-0.00574346854816199,6.1110922731319,0.818185758997065,30.172442142475504,51.18550699460426,0.13570986018132647,0.17293113200491028,-0.44876374848953127,-0.8440903708478533,33.666697283791194,0.15999984741211026,0.13608048431316533,-0.1670000314712521,-0.5532561010684578,0.21925603812595362,-0.36012806626985494,0.02612800332735077,0.37268886876353946,44.230723380998946,-6.382613979004454,0.19312803479860285,9,0.08499979972839178,0.045000076293944424,-0.6049997806549072,-0.8149998188018799,0.310000419616701,2,0.04557130906919826,2.2727256964011278,7.835000038146973,-1.4000114441572986,7.8499999046325675,-1.6399993896484375,7.789999961853027,0.04557130906919826
4309,2013-09-05,7.789999961853027,7.820000171661378,7.71999979019165,7.809999942779541,152311.0,0.0,3.9999642376051723,0.44444326707074133,29.565232895251924,46.219247626185044,0.09559742481072586,0.19057803392644956,-0.42094267250154616,-0.831263761281658,32.05844780407979,0.10000038146972745,0.08918269674226931,-0.1720000267028805,-0.5461011569263778,0.20210110352061594,-0.35905059181462917,0.015050538408868164,0.3501813117241799,44.230723380998946,-0.9251334164263199,0.1870505651117483,9,0.05750012397766113,0.04750013351440341,-0.5462498664855957,-0.8149998188018799,0.21000003814697266,3,0.0507060923874143,6.1110922731319,7.789999961853027,2.2727256964011278,7.835000038146973,-1.4000114441572986,7.8499999046325675,0.0507060923874143
4310,2013-09-06,7.789999961853027,7.789999961853027,7.695000171661378,7.789999961853027,84828.0,0.0,1.0,-0.0,30.088522835836585,42.585676884958495,0.049019067504270986,0.2066881695484799,-0.4004462885468216,-0.8199036544050315,30.41033864126888,0.0949997901916495,0.028784364366735815,-0.1755000352859497,-0.5412854990815248,0.19028542850962538,-0.35839276718373725,0.0073926966118378346,0.32857405696639397,51.11103104952962,10.904784152309631,0.18289273189778735,9,0.02499985694885254,0.05000019073486239,-0.5099998712539673,-0.8149998188018799,0.23999977111816406,4,0.05519901248799175,3.9999642376051723,7.789999961853027,6.1110922731319,7.789999961853027,2.2727256964011278,7.835000038146973,0.05519901248799175
4311,2013-09-09,7.75,7.804999828338622,7.614999771118164,7.75,83380.0,-0.005134783318216152,2.4545572769912747,0.0,34.693890459962404,40.558201883743465,0.05130312044231378,0.25752899816322916,-0.3388638170625322,-0.7661859420514707,28.735678862645166,0.1900000572204581,-0.03049383253493776,-0.21399998664855957,-0.5832183226468644,0.1552183493497452,-0.39860915464771196,-0.02939081864940718,0.34783105425194805,49.0909752963757,6.981249261295446,0.18460916799915253,9,0.017499923706054688,0.09000015258788974,-0.4237499237060547,-0.7749998569488525,0.35000038146972834,0,0.05806449151808235,1.0,7.789999961853027,3.9999642376051723,7.789999961853027,6.1110922731319,7.789999961853027,0.05806449151808235
4312,2013-09-10,7.809999942779541,7.8499999046325675,7.704999923706055,7.75,167444.0,0.0077419281005859375,1.07143027442006,100.0,32.27512613463129,38.54731316142716,-0.01234670009113259,0.19367613613206203,-0.3787180922668849,-0.8125388200467221,26.275139307826684,0.14499998092651278,-0.08965195469101506,-0.14525003433227557,-0.5206162715720541,0.230116202907503,-0.3329331529521653,0.042433084287614165,0.2679178654876324,82.97874930757229,40.75274454480327,0.18768311861988934,9,-0.03500008583068848,0.14000010490417303,-0.4512498378753662,-0.8349997997283936,0.23000001907348633,1,0.046094767753132926,2.4545572769912747,7.75,1.0,7.789999961853027,3.9999642376051723,7.789999961853027,0.046094767753132926
4313,2013-09-11,7.889999866485597,7.889999866485597,7.889999866485597,7.889999866485597,1326.0,0.010243268155208707,1.0,0.0,38.88890226815487,36.73287395669547,-0.06991289302716996,0.10238623062481356,-0.43190812651875543,-0.8800443241090994,23.236000040948014,0.07999992370605558,-0.1247105773179289,-0.05475008487701327,-0.42477824706076195,0.3152780773067354,-0.23976416596888672,0.13026399621486107,0.16880122563619349,100.0,55.877644971265575,0.18501408109187417,9,-0.11500000953674405,0.06000018119811745,-0.5087498426437387,-0.9049997329711923,0.37000036239623935,2,0.02661603530263057,1.07143027442006,7.809999942779541,2.4545572769912747,7.75,1.0,7.789999961853027,0.02661603530263057
4314,2013-09-12,7.869999885559082,7.949999809265138,7.815000057220459,7.889999866485597,102915.0,-0.0025348518713502743,-1.0769250519937488,-100.0,37.49999999999997,35.3071942618625,-0.0566546039919853,0.09745441798733001,-0.3820376712975211,-0.8484974046460572,19.820494848680053,0.13499975204467862,-0.13441265916445921,-0.055750060081481756,-0.39774543390026906,0.28624531373730555,-0.22674774699087585,0.11524762682791145,0.17044915906313918,76.11942847870439,31.297576868608175,0.1709976869093936,9,-0.08750009536743164,0.08000016212463201,-0.46374988555908203,-0.8749997615814209,0.7100000381469727,3,0.029224968139158536,1.0,7.889999866485597,1.07143027442006,7.809999942779541,2.4545572769912747,7.75,0.029224968139158536
4315,2013-09-13,7.820000171661378,7.869999885559082,7.7849998474121085,7.800000190734862,35313.0,-0.006353203891330428,-2.399956131567067,-1.0000000000000444,39.267038450073706,34.66409378390792,-0.00218121245972025,0.11889614668594994,-0.3045504729823518,-0.7856872331006475,17.05626358748234,0.08500003814697354,-0.13165713172835058,-0.08374977111816317,-0.38994672526815766,0.22244718303183042,-0.23684824819315953,0.06934870595683407,0.20283090736125775,61.19414244761208,13.589422131083545,0.153098477074997,9,-0.03750038146972745,0.1299998760223362,-0.41375017166137784,-0.8250000476837167,0.5300002098083505,4,0.02301788035643737,-1.0769250519937488,7.869999885559082,1.0,7.889999866485597,1.07143027442006,7.809999942779541,0.02301788035643737
4316,2013-09-16,7.949999809265138,8.0,7.889999866485597,7.894999980926514,125740.0,0.016623994213562865,-2.3846165132231145,2.7499940395296383,57.06215267637872,36.61258976252944,-0.1301955792940097,-0.0357778742854693,-0.4053076578557864,-0.9011920567281573,13.833881524011604,0.17999982833862216,-0.14775342281967951,0.0607498645782476,-0.202914129797942,0.3244138589544372,-0.07108213260984808,0.1925818617663424,0.05591802278189473,83.05078718520704,28.80775199531289,0.13183199718809488,9,-0.14249992370605558,2.3841857643702724e-07,-0.5337496995925912,-0.9549996852874765,0.32000064849853604,0,0.01006288372646491,-2.399956131567067,7.820000171661378,-1.0769250519937488,7.869999885559082,1.0,7.889999866485597,0.01006288372646491
4317,2013-09-17,8.100000381469728,8.100000381469728,7.920000076293945,7.940000057220459,194393.0,0.018867996956399402,1.2499992549434225,2.909105884188883,71.97805710309333,41.25765809148698,-0.2666989787537899,-0.19166738046025245,-0.5261376948531371,-1.037275128081962,12.180533885641287,0.18000030517578303,-0.14474134930974802,0.20825042724609588,-0.06267933184497032,0.47918018633716297,0.07278554770056189,0.343715306791629,-0.5000004768371609,100.0,39.27684628536841,0.13546487954553343,9,-0.24250030517578214,-0.1500003337860143,-0.6662503480911273,-1.1050002574920672,0.09999942779541016,1,0.0,-2.3846165132231145,7.949999809265138,-2.399956131567067,7.820000171661378,-1.0769250519937488,7.869999885559082,0.0
4318,2013-09-18,8.100000381469728,8.109999656677246,8.005000114440918,8.100000381469728,145407.0,0.0,9.500715307584127,0.0,65.30615554889509,45.22887171966955,-0.24373204142451765,-0.20576100366012984,-0.4987835643347145,-1.024493704693338,10.456826509647549,0.10499954223632812,-0.13629518911093363,0.21050043106079297,-0.052196156289872064,0.473197018411458,0.07915213738546001,0.34184872473612593,-0.49000046730041724,96.92329813050435,33.404383987579756,0.1313482936753326,9,-0.23750066757202326,-0.1500003337860143,-0.5625003576278704,-1.0150003433227557,0.07999992370605291,2,-0.0074074588630839155,1.2499992549434225,8.100000381469728,-2.3846165132231145,7.949999809265138,-2.399956131567067,7.820000171661378,-0.0074074588630839155
4319,2013-09-19,8.159999847412111,8.194999694824219,7.9749999046325675,8.159999847412111,211811.0,0.007407341125519329,5.285735694823233,0.0,76.05636356798242,50.33640957879687,-0.2746052571461135,-0.2759717314867087,-0.5277498798739355,-1.0718717790848045,8.692850002514133,0.21999979019165128,-0.115951400233274,0.26799988746643244,-0.004308058814842752,0.5403078337477076,0.13184591432579573,0.40415386060707004,-0.5299999435424825,91.46344867369484,23.74209306823323,0.1361539731406374,9,-0.25500011444091975,-0.2099997997283971,-0.5512496232986468,-1.0049996376037615,-0.05999946594238281,3,0.012254948938686505,9.500715307584127,8.100000381469728,1.2499992549434225,8.100000381469728,-2.3846165132231145,7.949999809265138,0.012254948938686505
4320,2013-09-20,8.039999961853027,8.130000114440918,8.039999961853027,8.159999847412111,194975.0,-0.014705868603311467,1.9999841055392196,-100.0,62.33768163957879,53.40794193208758,-0.12897680617364315,-0.17104194922304128,-0.37908330356265374,-0.9385427899158127,7.312655564264158,0.11999988555908381,-0.08103457621088328,0.1519999980926512,-0.10829142511678036,0.41229142130208185,0.02185428648793497,0.2821457096973665,-0.3761000705261228,49.1803868167739,-18.93702560657173,0.1301457116047155,9,-0.09000015258789062,-0.09500002861022949,-0.3512498140335083,-0.8049998283386239,-0.010000228881835938,4,0.06716417467849967,5.285735694823233,8.159999847412111,9.500715307584127,8.100000381469728,1.2499992549434225,8.100000381469728,0.06716417467849967
4321,2013-09-23,8.069999694824219,8.135000228881836,7.960000038146973,8.020000457763674,82972.0,0.003731310088747497,-1.058824849375624,-0.4166607061964838,64.96815209243722,57.0405003718438,-0.12159838221874164,-0.20817054471726593,-0.37899313668769796,-0.9556221755116514,5.936976188037443,0.17500019073486328,-0.042236983559382324,0.1797497272491455,-0.0862435315058665,0.4457429860041566,0.04675309787164039,0.3127463566266515,-0.3742338152874751,54.54539149251971,-12.76497361502301,0.13299662937750564,9,-0.07999992370605469,-0.1249997615814209,-0.32124960422516047,-0.8349995613098153,0.07999992370605291,0,0.03469649284188825,1.9999841055392196,8.039999961853027,5.285735694823233,8.159999847412111,9.500715307584127,8.100000381469728,0.03469649284188825
4322,2013-09-24,8.104999542236326,8.119999885559082,8.069999694824219,8.069999694824219,71726.0,0.004337032061420665,-1.85716621253406,0.7000076295109376,70.32258858419097,60.53313218473669,-0.12332035716344691,-0.2330674540190545,-0.3901295235896818,-0.9777661634655406,5.62031267388199,0.05000019073486328,-0.000986379578498564,0.2007495880126937,-0.07985643631558759,0.481355612340975,0.06044657584855351,0.3410526001768339,-0.37927963378233454,61.70200677718407,-8.175504085067473,0.1403030121641406,9,-0.11499977111816229,-0.19999957084655584,-0.35374951362609863,-0.8699994087219229,0.02000045776367365,1,0.020357917932938063,-1.058824849375624,8.069999694824219,1.9999841055392196,8.039999961853027,5.285735694823233,8.159999847412111,0.020357917932938063
4323,2013-09-25,8.095000267028809,8.130000114440918,8.050000190734862,8.095000267028809,108513.0,-0.0012337169367389045,1.2857220708447374,0.0,69.42682200867421,64.08055685236717,-0.09072433114688927,-0.2023321108766245,-0.35492383843804554,-0.9561160295525895,5.829107429207421,0.07999992370605646,0.03686532080208593,0.171000289916992,-0.10463488515947361,0.44663546499345763,0.03318270237875964,0.3088178774552244,-0.3411235713926031,57.44698983422275,-15.027162827897826,0.13781758753823267,9,-0.10500049591064453,-0.19000029563903809,-0.3437502384185809,-0.8600001335144052,0.1049995422363299,2,0.012970912757593878,-1.85716621253406,8.104999542236326,-1.058824849375624,8.069999694824219,1.9999841055392196,8.039999961853027,0.012970912757593878
4324,2013-09-26,8.060000419616701,8.130000114440918,7.989999771118164,8.060000419616701,70242.0,-0.004323637585864293,1.0000136239782524,0.0,66.46348696835436,67.10238446550946,-0.028986869631916434,-0.16101730339646636,-0.2970224187310322,-0.9098699066915117,5.736063646047527,0.1400003433227539,0.07461458401863474,0.1267504215240498,-0.154324180337019,0.4078250233851195,-0.013786879406485042,0.26728772245458465,-0.279656344029215,57.14301284461767,-17.288488592145,0.14053730093053468,9,-0.01750063896179377,-0.1550004482269305,-0.23875021934509633,-0.8250002861022976,0.1399993896484375,3,0.014888322495247186,1.2857220708447374,8.095000267028809,-1.85716621253406,8.104999542236326,-1.058824849375624,8.069999694824219,0.014888322495247186
4325,2013-09-27,8.069999694824219,8.154999732971191,8.020000457763674,8.060000419616701,167153.0,0.0012406047998683167,-2.000010596475691,100.0,70.25321956802026,68.56805856458072,0.00022980089260293823,-0.15701435875301595,-0.2853048285088162,-0.9087699294128626,5.625120054458157,0.13499927520751775,0.10196538969277569,0.12274971008300817,-0.15616693102165868,0.4016663511876759,-0.016708610469326146,0.2622080306353416,-0.26477628208252924,56.4101686294456,-20.349884249170636,0.13945832055233384,9,-0.012499809265136719,-0.1724998950958252,-0.24499952793121427,-0.8349995613098153,0.010000228881835938,4,0.003717557345727096,1.0000136239782524,8.060000419616701,1.2857220708447374,8.095000267028809,-1.85716621253406,8.104999542236326,0.003717557345727096
4326,2013-09-30,8.034999847412111,8.034999847412111,7.809999942779541,7.809999942779541,141421.0,-0.004337032061420665,1.0,22.5016213638573,64.70593368509324,67.76004485146962,0.0542610096482008,-0.11325056322124905,-0.22774112650155942,-0.8618036421067412,5.867346430842376,0.25999975204467773,0.1340459472006179,0.07849986553192334,-0.1991045677826193,0.356104298846466,-0.06030235112534754,0.2173020821891951,0.1599998474121076,65.21740332293557,-10.311705930057187,0.13880221665727152,9,-0.03250002861023127,-0.1375000476837176,-0.15999972820282338,-0.7999997138977077,0.1450004577636701,0,-0.000622291790401186,-2.000010596475691,8.069999694824219,1.0000136239782524,8.060000419616701,1.2857220708447374,8.095000267028809,-0.000622291790401186
4327,2013-10-01,8.130000114440918,8.135000228881836,8.010000228881836,8.130000114440918,180174.0,0.01182330663757325,23.99942780850658,0.0,65.38468357162037,67.76877018732797,-0.04027122638556868,-0.19501554263677434,-0.2990919742421614,-0.9412096400620173,5.887344650434949,0.125,0.17223970709694125,0.1587501287460329,-0.12299027399573959,0.44049053148780626,0.01787992737514621,0.2996203301169196,0.057299585342407866,92.75372935259296,19.48062400460836,0.1408702013708866,10,-0.12750029563903809,-0.23250031471252441,-0.20875000953674316,-0.8949999809265146,0.06999969482422053,1,0.002459963567999157,1.0,8.034999847412111,-2.000010596475691,8.069999694824219,1.0000136239782524,8.060000419616701,0.002459963567999157
4328,2013-10-02,8.145000457763674,8.180000305175781,8.095000267028809,8.170000076293945,129592.0,0.0018450606533340075,2.7777730682829653,-100.0,67.74202479806684,66.84495476844847,-0.05388344369550779,-0.19189505136629847,-0.2997747468780769,-0.9392524687954857,6.07165170747976,0.08500003814697266,0.18305732215665316,0.15600044727325635,-0.12237084845198609,0.4343717429984979,0.016814799410635572,0.2951860951358771,-0.33500051498413264,90.54059104552292,16.899351497222796,0.1391856478626209,10,-0.15000033378601252,-0.2475006580352801,-0.26125037670135853,-0.9100003242492702,0.00499916076659801,2,-0.002455550231996506,23.99942780850658,8.130000114440918,1.0,8.034999847412111,-2.000010596475691,8.069999694824219,-0.002455550231996506
4329,2013-10-03,8.185000419616701,8.25,8.159999847412111,8.180000305175781,236056.0,0.004910983376913203,-2.9999152308901005,-0.20000762951103362,73.85628900024147,68.12480003074432,-0.10053663122358003,-0.21163595838396354,-0.3245359444061,-0.9620498373368962,6.277744861618325,0.10499954223632635,0.16710544793449333,0.17625038623810063,-0.09870190427833592,0.4512026767545363,0.038774240979883245,0.3137265314963189,-0.3676004695892354,85.22737001583356,9.598085197522735,0.13747614525821794,10,-0.1550004482269305,-0.25250053405761896,-0.32250034809112726,-0.9500002861022976,-0.08500003814697266,3,0.0018325459840526914,2.7777730682829653,8.145000457763674,23.99942780850658,8.130000114440918,1.0,8.034999847412111,0.0018325459840526914
4330,2013-10-04,8.220000267028809,8.244999885559082,8.145000457763674,8.220000267028809,132670.0,0.004276095982625128,3.0000381475546707,0.0,70.14934295930237,68.70048790484046,-0.11993024173414213,-0.22426785057168264,-0.34696111822955533,-0.9824228465071947,6.326451139885658,0.09999942779540838,0.16264005516640534,0.1897502183914188,-0.08038587755725857,0.4598863143400953,0.05468217041708101,0.3248182663657575,-0.3852963150024413,93.18187975685643,17.727505858360715,0.13506804797433827,10,-0.19000029563903809,-0.28750038146972656,-0.3450002670288086,-0.9850001335144052,0.0,4,-0.0024331456343005264,-2.9999152308901005,8.185000419616701,2.7777730682829653,8.145000457763674,23.99942780850658,8.130000114440918,-0.0024331456343005264
4331,2013-10-07,8.199999809265138,8.25,8.125,8.194999694824219,167071.0,-0.0024331456343005264,1.3809411358661592,100.0,59.259239636260425,67.47122691062594,-0.08889864382680024,-0.1779495377506901,-0.3140367601971832,-0.947603682495366,5.9088945526916525,0.125,0.14380879116704293,0.1472497701644908,-0.09846040319700045,0.39295994352598296,0.024394683483745183,0.27010485684523644,-0.34868401531982585,79.16656732549804,6.535444744068613,0.12285508668074607,10,-0.169999837875368,-0.26749992370605646,-0.3299998044967669,-0.9649996757507351,0.0200004577636701,0,-0.014634132725649174,3.0000381475546707,8.220000267028809,-2.9999152308901005,8.185000419616701,2.7777730682829653,8.145000457763674,-0.014634132725649174
4332,2013-10-08,8.170000076293945,8.239999771118164,8.060000419616701,8.170000076293945,102790.0,-0.0036585041059753465,1.5714305177111463,0.0,56.140347941895854,65.99495201431725,-0.05443317482415999,-0.12605979729169903,-0.26635957240927954,-0.9056035018990194,5.8893308069255905,0.17999935150146307,0.1442235876898863,0.09925003051757741,-0.12323073449120159,0.3217307955263564,-0.011990351986812087,0.21049041302196692,-0.3027369141064451,57.894684006846,-11.181828733148684,0.11124038250438954,10,-0.1400001049041748,-0.23750019073486328,-0.30000007152557373,-0.9349999427795419,0.019999504089353692,1,0.0012240182115605958,1.3809411358661592,8.199999809265138,3.0000381475546707,8.220000267028809,-2.9999152308901005,8.185000419616701,0.0012240182115605958
4333,2013-10-09,8.100000381469728,8.164999961853027,8.069999694824219,8.104999542236326,49283.0,-0.008567894023321698,-1.9230611226855248,-100.0,44.82761455640829,63.59096619076768,0.018271855877081578,-0.041656474490823214,-0.17784183889965988,-0.8233297255768282,6.112345556045776,0.10000038146972656,0.1382442525376817,0.01875030994415461,-0.18700579263443906,0.2245064125227474,-0.08412774134514223,0.12162836123345144,-0.21742774576972845,21.052657996577,-43.325220613263156,0.10287805128929639,10,-0.07000041007995783,-0.1675004959106463,-0.23000037670135676,-0.8650002479553249,0.07999992370605291,2,0.012345607788387003,1.5714305177111463,8.170000076293945,1.3809411358661592,8.199999809265138,3.0000381475546707,8.220000267028809,0.012345607788387003
4334,2013-10-10,8.100000381469728,8.189999580383299,8.079999923706055,8.125,128331.0,0.0,-2.3845770122362198,5.000763067534675,56.521811242207676,62.06525415456628,0.027426763833718226,-0.024814158827437538,-0.16055388520324776,-0.8110907027073608,5.8647000046494675,0.10999965667724432,0.12445191571397629,0.0072502851486220266,-0.17290981730457133,0.18741038760181628,-0.08282976607797465,0.0973303363752187,-0.20273065119772848,21.052657996577,-43.37846938764726,0.09008005122659704,10,-0.07000041007995783,-0.1675004959106463,-0.24500048160553334,-0.8650002479553249,0.129999160766598,3,0.006172745025410764,-1.9230611226855248,8.100000381469728,1.5714305177111463,8.170000076293945,1.3809411358661592,8.199999809265138,0.006172745025410764
4335,2013-10-11,8.0,8.100000381469728,7.869999885559082,8.090000152587889,361442.0,-0.01234572552595159,3.1818039950061396,3.6000610360877716,43.39623999539343,59.69751041126631,0.13013897769852356,0.09419205913700246,-0.04487707415381337,-0.6981908395790111,5.884501697020722,0.2300004959106463,0.10898877817555075,-0.1017500877380364,-0.23690221177946924,0.03340203630339644,-0.16932614975875282,-0.03417402571731998,0.25,34.21054612896183,-30.171023319634422,0.06757606202071649,10,0.059999942779541016,-0.06750011444091797,-0.15749990940093994,-0.6924998760223398,0.3000001907348615,4,0.012500047683716042,-2.3845770122362198,8.100000381469728,-1.9230611226855248,8.100000381469728,1.5714305177111463,8.170000076293945,0.012500047683716042
4336,2013-10-14,8.029999732971191,8.050000190734862,7.940000057220459,7.96999979019165,136427.0,0.0037499666213989258,1.1999837876758153,-0.6666649006061252,42.857142857142904,57.194450331879914,0.11103154256913328,0.07430255016881837,-0.06078522401950881,-0.714746180723342,6.716159103086588,0.11000013351440252,0.09854733260012338,-0.07575035095214844,-0.19589405964631013,0.04439335774201414,-0.13582220529922928,-0.015678496605067593,0.21240026473999052,43.243215378389735,-20.590095588272263,0.06007185434708118,10,0.03000020980834961,-0.09749984741210938,-0.20249974727630615,-0.66499972343445,0.30500030517578125,0,0.023661337531242443,3.1818039950061396,8.0,-2.3845770122362198,8.100000381469728,-1.9230611226855248,8.100000381469728,0.023661337531242443
4337,2013-10-15,8.100000381469728,8.100000381469728,8.005000114440918,8.050000190734862,77926.0,0.008717391136529473,2.799996185317087,0.8333373069801672,50.4273601807581,55.27059870773449,0.040597135947777474,0.004534381782052677,-0.12219910920938748,-0.7705193918187483,6.92174579006689,0.09500026702881037,0.08573011185186097,-0.005749702453611505,-0.1258934111477732,0.11439400624055107,-0.06582155680069235,0.05432215189346934,0.13495161399841216,71.87522351763202,6.935253252763559,0.06007185434708118,10,-0.04000043869018732,-0.122500419616701,-0.2962503433227557,-0.6425004005432156,0.23499965667724432,1,0.0148147999886028,1.1999837876758153,8.029999732971191,3.1818039950061396,8.0,-2.3845770122362198,8.100000381469728,0.0148147999886028
4338,2013-10-16,8.039999961853027,8.125,7.9650001525878915,8.119999885559082,80982.0,-0.0074074588630839155,2.5555461365659107,-1.5999923706344588,48.36061985641729,52.437746580642916,0.0940245889572413,0.06304140947302272,-0.05413209594398172,-0.6979330403787989,7.165690664626406,0.1599998474121085,0.07996765170191544,-0.06275010108947754,-0.18644237031605115,0.06094216813709519,-0.12459623570276435,-0.0009039664761907318,0.18765299141693248,53.12507450587732,-12.272355784714676,0.0618461346132865,10,0.019999980926513672,-0.022500038146972656,-0.17750000953674405,-0.5824999809265146,0.38500022888183416,2,0.018656669059946118,2.799996185317087,8.100000381469728,1.1999837876758153,8.029999732971191,3.1818039950061396,8.0,0.018656669059946118
4339,2013-10-17,8.260000228881836,8.279999732971191,8.154999732971191,8.229999542236326,328354.0,0.02736321742196912,2.571444141689373,-0.375008940705265,61.58537578183696,51.48619467203566,-0.12764096244617917,-0.15713958100408298,-0.2614087578920872,-0.9029024443178333,6.573211961273079,0.23999977111816406,0.07155866640871977,0.15225014686584437,0.01185670271172512,0.29264359101996273,0.08205342478878563,0.2224468689429031,-0.3900003433227539,95.12207035793038,27.406878889065965,0.07019672207705918,10,-0.18500041961669922,-0.22750043869018555,-0.39750027656555265,-0.8025002479553232,0.11499977111816406,3,-0.009685220519283777,2.5555461365659107,8.039999961853027,2.799996185317087,8.100000381469728,1.1999837876758153,8.029999732971191,-0.009685220519283777
4340,2013-10-18,8.579999923706055,8.689999580383299,8.270000457763674,8.319999694824219,522487.0,0.038740882077134886,-1.3333368654731599,8.666475936168347,74.66060458557068,53.19745744418124,-0.437178422215835,-0.4580963968067806,-0.5656712190741651,-1.2083328009352865,6.528862081100067,0.42999935150146307,0.06801095151958414,0.4452498435974128,0.19499782230223417,0.6955018648925906,0.3201238329498235,0.5703758542450021,-0.7018000411987302,85.33336978490837,16.587487850618075,0.125126010647589,10,-0.3000001907348633,-0.3425002098083514,-0.7137500047683725,-1.122499942779542,-0.22999954223632635,4,-0.0407925856156125,2.571444141689373,8.260000228881836,2.5555461365659107,8.039999961853027,2.799996185317087,8.100000381469728,-0.0407925856156125
4341,2013-10-21,8.350000381469728,8.664999961853027,8.319999694824219,8.600000381469728,311727.0,-0.026806473692482236,-1.2257983141573607,-0.9615376150827128,58.87097332405302,53.50086026442092,-0.2052476619499597,-0.21717924459095528,-0.32421687909825714,-0.9651131209527684,7.025039241852291,0.3450002670288086,0.0505950406375959,0.20125026702880966,-0.06459254877207599,0.4670930828296953,0.06832885912836772,0.3341716749292516,-0.43932851104736503,53.10352175760373,-12.084807542983938,0.13292140790044263,10,-0.07000064849853693,-0.10000061988830744,-0.4837504625320461,-0.8925004005432156,0.0349998474121076,0,-0.00598804652103091,-1.3333368654731599,8.579999923706055,2.571444141689373,8.260000228881836,2.5555461365659107,8.039999961853027,-0.00598804652103091
4342,2013-10-22,8.270000457763674,8.430000305175781,8.255000114440918,8.359999656677246,351310.0,-0.009580828748653736,-1.9166726271368286,0.35999679565428977,54.789270910674716,54.607710970450526,-0.12244761109253943,-0.13089511648046503,-0.24006436200615155,-0.8722240417046834,7.400814771336915,0.17500019073486328,0.03388929649681671,0.11300029754638885,-0.15732900688682605,0.38332960197960286,-0.0221643546702186,0.2481649497629963,-0.32815547894287267,42.069040813346994,-19.08983726422531,0.13516465221660712,10,0.009999275207517755,-0.020000696182252753,-0.3912504911422756,-0.7925002574920681,0.064999580383299,1,0.007859682803557755,-1.2257983141573607,8.350000381469728,-1.3333368654731599,8.579999923706055,2.571444141689373,8.260000228881836,0.007859682803557755
4343,2013-10-23,8.199999809265138,8.329999923706055,8.149999618530272,8.329999923706055,151511.0,-0.008464406846896866,1.7692330264461265,1.4444585730786028,50.5617744758367,53.94548466307597,-0.04109152315932896,-0.05546874728865703,-0.17034628521298778,-0.7895305971965527,7.712156587713058,0.18000030517578303,0.026871742482418526,0.03774967193603729,-0.23158632203793594,0.30708566591000963,-0.09691832505094844,0.17241766892302302,-0.22822864638183749,9.259295234631047,-46.83692750329741,0.13466799698698623,10,0.07999992370605291,0.0499999523162824,-0.29624974727630793,-0.6874997615814245,0.3000001907348615,2,0.01646344292951052,-1.9166726271368286,8.270000457763674,-1.2257983141573607,8.350000381469728,-1.3333368654731599,8.579999923706055,0.01646344292951052
4344,2013-10-24,8.180000305175781,8.340000152587889,8.069999694824219,8.25,140273.0,-0.002438963970067376,1.1600036621093914,0.5384587169423835,48.48485067418239,54.51088584960809,-0.009555500569412345,-0.027424258777354993,-0.15570325069736413,-0.7537121367244115,8.214214133986896,0.2700004577636701,0.02315169058222466,0.011750173568724875,-0.2533075098838271,0.27680785702127686,-0.120778668157552,0.14427901529500176,-0.17950000559248025,17.742037202534362,-32.272511428918186,0.13252884172627602,10,0.13499951362609863,0.06999945640563965,-0.2737504243850717,-0.6425001621246338,0.2150001525878924,3,0.029951085136764588,1.7692330264461265,8.199999809265138,-1.9166726271368286,8.270000457763674,-1.2257983141573607,8.350000381469728,0.029951085136764588
4345,2013-10-25,8.100000381469728,8.185000419616701,8.050000190734862,8.185000419616701,89795.0,-0.009779941408490367,2.176474548126956,1.214291553133515,46.376832626716016,54.90196249067176,0.09624211085353096,0.057907425168020055,-0.0824222280567497,-0.656760816911973,8.612849616773675,0.1350002288818395,0.030996023186036226,-0.069749784469602,-0.33279825384867046,0.19329868490946644,-0.20127401915913623,0.06177445021993222,-0.07192011065442827,8.130115340361616,-36.6190244891191,0.13152423468953436,10,0.22749948501586736,0.14999938011169256,-0.1725004911422756,-0.5625002384185809,0.09999942779541016,4,0.033950568590019436,1.1600036621093914,8.180000305175781,1.7692330264461265,8.199999809265138,-1.9166726271368286,8.270000457763674,0.033950568590019436
4346,2013-10-28,8.029999732971191,8.130000114440918,7.960000038146973,8.130000114440918,233319.0,-0.008642054963191925,2.399988555951859,1.1764745481268724,45.07041402195734,54.306746250805006,0.18577945361620074,0.13440530057560807,-0.01944765028078521,-0.571480766949545,8.006110142653721,0.1700000762939453,0.030074134812041464,-0.13950042724609446,-0.403097067675553,0.12409621318336406,-0.2712987474608237,-0.007702107031365202,0.6599998474121076,14.893543628546094,-27.02815888914329,0.13179832021472906,10,0.2950000762939453,0.2200000286102295,-0.08249986171722412,-0.49249958992004395,0.039999961853027344,0,0.039850642483163945,2.176474548126956,8.100000381469728,1.1600036621093914,8.180000305175781,1.7692330264461265,8.199999809265138,0.039850642483163945
4347,2013-10-29,8.149999618530272,8.149999618530272,7.925000190734862,8.149999618530272,201454.0,0.01494394639471297,1.0,-0.0,51.70065290954751,54.67786103448615,0.08226931691858752,0.016844159692487537,-0.13909886828463947,-0.6795796379561754,8.106082286783678,0.22499942779540927,0.048579723410332676,-0.020500516891480913,-0.2836175272914456,0.2426164935084838,-0.15205902209146238,0.11105798830850055,0.5253999710083015,54.216734572880156,9.256390342348624,0.13155850519998222,10,0.1575002670288086,0.10000014305114924,-0.1824997663497907,-0.6074995994567871,-0.10999965667724432,1,0.028834432067610605,2.399988555951859,8.029999732971191,2.176474548126956,8.100000381469728,1.1600036621093914,8.180000305175781,0.028834432067610605
4348,2013-10-30,8.125,8.319999694824219,8.015000343322754,8.149999618530272,178122.0,-0.003067438000049827,-1.4898014791747762,-100.0,50.836107173795675,53.483497855814896,0.13476628673035584,0.04244473067499577,-0.11709650229384039,-0.6413463467348572,8.516222204069928,0.30499935150146484,0.06635252922941426,-0.044500112533569336,-0.3081766262136618,0.21917640114652226,-0.17633836937361558,0.0873381443064769,0.520383613586425,48.1927295540254,0.19962229311079227,0.13183825684004583,10,0.18249988555908025,0.1249997615814209,-0.17750012874603271,-0.5824999809265154,-0.16499996185302734,2,0.025846158541165787,1.0,8.149999618530272,2.399988555951859,8.029999732971191,2.176474548126956,8.100000381469728,0.025846158541165787
4349,2013-10-31,8.199999809265138,8.199999809265138,8.085000038146973,8.149999618530272,51302.0,0.009230745755709258,3.599973297220748,-2.000038147555026,56.80271336512685,51.49928772021002,0.056278669996871145,-0.033069221670825044,-0.19315550355279854,-0.702861354887875,8.914643204133604,0.11499977111816584,0.07719222002580928,0.02974972724914693,-0.23419760252962085,0.2936970570279138,-0.10222393764023607,0.16172339213852993,0.41656846740722386,69.62024399606993,19.06235884445816,0.13197366488938347,10,0.09500026702880682,0.0499999523162824,-0.2524999380111712,-0.6574997901916539,-0.11499977111816584,3,0.036585389964996384,-1.4898014791747762,8.125,1.0,8.149999618530272,2.399988555951859,8.029999732971191,0.036585389964996384
4350,2013-11-01,8.199999809265138,8.225000381469728,8.149999618530272,8.225000381469728,36822.0,0.0,4.999923707801162,-0.5000095367067489,55.90277823769005,51.169488266169694,-0.0036799531153057785,-0.03651666081911742,-0.19455892038070033,-0.6876429400620347,9.477551138137013,0.07500076293945668,0.09568341158572302,0.030749750137330167,-0.23255470870089212,0.29405420897555246,-0.10090247928178009,0.16240197955644042,0.3889057439697243,69.62024399606993,17.387877324517376,0.13165222941911098,11,-0.02249956130981623,0.0499999523162824,-0.22624993324279963,-0.5449995994567898,0.0200004577636701,4,0.023780567443209666,3.599973297220748,8.199999809265138,-1.4898014791747762,8.125,1.0,8.149999618530272,0.023780567443209666
4351,2013-11-04,8.079999923706055,8.25,8.079999923706055,8.229999542236326,86529.0,-0.014634132725649174,-1.2666734483679412,5.999847415601684,49.32884359610792,50.56277412010672,0.08268820610364003,0.07803297554225885,-0.07432318510594982,-0.5537662856723786,10.054169399327687,0.1700000762939453,0.08229839288294549,-0.08325014114379847,-0.3490612817055485,0.18256099941795245,-0.21615571142467438,0.049655429137077434,0.4823494150288088,39.24048799213895,-10.073148238960606,0.13290557028087535,11,0.05250024795532049,0.1699998378753662,-0.1025000810623169,-0.42499971389770597,0.14500045776367365,0,0.014851471125267413,4.999923707801162,8.199999809265138,3.599973297220748,8.199999809265138,-1.4898014791747762,8.125,0.014851471125267413
4352,2013-11-05,8.180000305175781,8.204999923706055,7.980000019073486,8.100000381469728,132817.0,0.012376284952223093,2.4615593409334333,-0.5333341810459872,54.57517541688976,51.008707558001504,-0.03511386491868862,-0.022324383181477003,-0.1664732629092498,-0.6383691684059158,10.309934430298714,0.22499990463256836,0.022349463081216214,0.016250228881835582,-0.24965198079984674,0.2821524385635179,-0.11670087595900469,0.14920133372267586,0.35685506763908137,58.82366965812146,9.579389130339187,0.13295110484084097,11,-0.04750013351440607,0.09999942779541016,-0.23000049591064453,-0.4800002574920672,0.1099996566772461,1,-0.013447506876248072,-1.2666734483679412,8.079999923706055,4.999923707801162,8.199999809265138,3.599973297220748,8.199999809265138,-0.013447506876248072
4353,2013-11-06,8.199999809265138,8.229999542236326,8.104999542236326,8.170000076293945,382520.0,0.0024449270590738426,1.7778025028876492,0.3749970197649496,47.74434338038377,50.92642896980165,-0.06159024080909603,-0.03630967364969884,-0.1741984709542148,-0.6412615133487769,10.527095091139927,0.125,-0.0033865953296690066,0.031249761581422675,-0.23336274739684804,0.2958622705596934,-0.10105649290771268,0.16355601607055803,0.3123813562665241,81.48140953073988,36.4689528018903,0.13230625448913544,11,-0.07749986648559748,0.07999992370605291,-0.2500000000000018,-0.48499965667724876,0.09500026702880682,2,-0.019512176967532158,2.4615593409334333,8.180000305175781,-1.2666734483679412,8.079999923706055,4.999923707801162,8.199999809265138,-0.019512176967532158
4354,2013-11-07,8.149999618530272,8.545000076293945,8.149999618530272,8.25,414787.0,-0.0060975843777912875,-6.899979019244829,-3.333375719235644,29.71695651782744,49.075331624369596,-0.01820793962402334,0.018581054595838253,-0.11789356370600501,-0.5741115617370776,11.341089046121287,0.39500045776367365,-0.02029119689072445,-0.021250391006471858,-0.28406672485980344,0.24156594284685973,-0.15265855793313854,0.11015777592019482,-0.22499942779540927,30.088421635407496,-9.417903407740202,0.131408166926666,11,0.08500051498413264,0.13000011444091975,-0.20374965667724432,-0.4349994659423819,0.16000080108642933,3,-0.023312833040053826,1.7778025028876492,8.199999809265138,2.4615593409334333,8.180000305175781,-1.2666734483679412,8.079999923706055,-0.023312833040053826
4355,2013-11-08,8.100000381469728,8.140000343322754,7.989999771118164,8.130000114440918,282935.0,-0.006134876000099765,5.0,0.29999618531726313,35.79544099893151,48.04477906625562,0.03552738110535536,0.08058798408461065,-0.059300391515167306,-0.5049236380460425,10.61978738931695,0.1599998474121076,-0.02748435328174459,-0.07624964714050186,-0.3289587415071473,0.1764594472261436,-0.20260419432382548,0.050104900042821754,-0.16260019302368445,21.239000043042246,-15.863816232697474,0.1263545471833229,11,0.13499975204467596,0.17999935150146307,-0.11875045299530207,-0.3200001716613796,0.39999961853027166,4,-0.001851894150162292,-6.899979019244829,8.149999618530272,1.7778025028876492,8.199999809265138,2.4615593409334333,8.180000305175781,-0.001851894150162292
4356,2013-11-11,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,10286.0,0.0148147999886028,1.0,-0.0,47.282595738108256,47.55388382498458,-0.061113330973922686,-0.025768881762269658,-0.1710690178851415,-0.6034850279071282,9.983827854830144,0.11999988555908025,-0.027327868993632265,0.03425021171569753,-0.2094337443137242,0.27793416774512014,-0.08759176629901333,0.1560921897304084,-0.2704480808258065,42.47791569013521,5.755303559961355,0.1218419780147112,11,0.04249978065490723,0.05999946594238281,-0.23875033855438232,-0.41500020027160733,0.38000011444091975,0,0.0,5.0,8.100000381469728,-6.899979019244829,8.149999618530272,1.7778025028876492,8.199999809265138,0.0
4357,2013-11-12,8.220000267028809,8.289999961853027,8.180000305175781,8.220000267028809,98101.0,0.0,-1.7499940395298381,0.0,51.17649962750526,47.59170520873009,-0.05603185858951676,-0.017199677754678788,-0.16218448345042802,-0.5803918385451574,9.810219189495193,0.1099996566772461,-0.017075104059573576,0.02825021743774414,-0.2124347508619735,0.2689351857374609,-0.09209226671211468,0.14859270158760296,-0.2585391230239873,41.44150800742319,1.193542524300291,0.12034248414985846,11,0.04249978065490723,0.05999946594238281,-0.23875033855438232,-0.3850002288818368,0.5599994659423828,1,0.0006082864085754647,1.0,8.220000267028809,5.0,8.100000381469728,-6.899979019244829,8.149999618530272,0.0006082864085754647
4358,2013-11-13,8.189999580383299,8.229999542236326,8.135000228881836,8.229999542236326,85157.0,-0.0036497184514513448,3.7499701976491018,-100.0,50.58135344182296,46.90044299502966,-0.017703016918776626,0.025945004523192594,-0.12201398420740261,-0.5278766537873008,9.305683943704047,0.09499931335449041,0.0014594813840531629,-0.00925045013427983,-0.2391309394837169,0.22063003921515723,-0.12419069480899836,0.1056897945404387,-0.21686765773269556,36.035981854422666,-6.767239118192357,0.11494024467471858,11,0.07250046730041682,0.0900001525878924,-0.20874965190887274,-0.35499954223632724,0.5100002288818395,2,0.012210059413098051,-1.7499940395298381,8.220000267028809,1.0,8.220000267028809,5.0,8.100000381469728,0.012210059413098051
4359,2013-11-14,8.180000305175781,8.234999656677246,8.149999618530272,8.229999542236326,106421.0,-0.001220912786304429,1.833359824522423,1.24998211858947,55.06329266732164,46.807166820544275,-0.012112802960503544,0.031245562339274002,-0.10175140934870797,-0.49854555597416805,9.91287606853651,0.08500003814697443,-0.00010860846016669257,-0.01524972915649414,-0.24345734608117198,0.2129578877681828,-0.12935353761883306,0.09885407930584478,-0.195431019452311,63.333471086202564,15.477429597747957,0.11410380846233865,11,0.08249974250793457,0.09999942779541016,-0.19875037670135498,-0.3450002670288095,0.5649995803833008,3,0.014058651201443118,3.7499701976491018,8.189999580383299,-1.7499940395298381,8.220000267028809,1.0,8.220000267028809,0.014058651201443118
4360,2013-11-15,8.229999542236326,8.265000343322754,8.180000305175781,8.239999771118164,87917.0,0.006112375940733106,1.8332697565007312,0.200007629510991,62.987041135693325,48.32474432494265,-0.06415571853833768,-0.04882241631145767,-0.1406947442493145,-0.5326379240469272,8.940070200814516,0.08500003814697266,0.0032835684408869525,0.05224952697753693,-0.08874240305027215,0.193241457005346,-0.018246438036367607,0.12274549199144147,-0.23422164070144635,61.28998517187587,8.88170619465754,0.07049596501390482,11,0.03250050544738947,0.05000019073486506,-0.24874961376190008,-0.3949995040893546,0.5250005722045916,4,0.009720641777658745,1.833359824522423,8.180000305175781,3.7499701976491018,8.189999580383299,-1.7499940395298381,8.220000267028809,0.009720641777658745
4361,2013-11-18,8.300000190734862,8.354999542236326,8.215000152587889,8.300000190734862,151244.0,0.008505547070724928,1.5454734615317924,-0.0,60.416730134720055,48.97380596025713,-0.11138032423569832,-0.12939517500579711,-0.19730861256981136,-0.5856043081432851,8.059001520598924,0.1399993896484375,-0.00794796973312728,0.12475018501281632,-0.004680842237869243,0.2541812122635019,0.06003467138747354,0.1894656986381591,-0.29323784570479994,75.0002167448391,21.87799585764361,0.06471551362534234,11,-0.03250026702880682,0.00749969482421875,-0.30375027656555,-0.46250009536743075,0.5399999618530291,0,0.024096362008327876,1.8332697565007312,8.229999542236326,1.833359824522423,8.180000305175781,3.7499701976491018,8.189999580383299,0.024096362008327876
4362,2013-11-19,8.335000038146973,8.390000343322754,8.260000228881836,8.340000152587889,95999.0,0.004216848988892963,1.4761809611175194,-100.0,64.38359206698196,50.82261136987915,-0.13642814016610139,-0.16788319576137134,-0.22017324553243256,-0.604470804210961,7.6065475401314115,0.13000011444091797,-0.016704607440374275,0.156500053405761,0.014406656546537278,0.29859345026498474,0.08545335497614914,0.22754675183537287,-0.31747293849163327,78.43126255203133,23.665761863692524,0.07104669842961157,11,-0.06750011444091797,-0.0275001525878924,-0.33875012397766113,-0.4949998855590829,0.38500022888183594,1,0.0317936823167273,1.5454734615317924,8.300000190734862,1.8332697565007312,8.229999542236326,1.833359824522423,8.180000305175781,0.0317936823167273
4363,2013-11-20,8.335000038146973,8.420000076293945,8.335000038146973,8.335000038146973,133497.0,0.0,0.0,-0.0,60.30538018916258,54.22132511113861,-0.12881027991008231,-0.1657487728841307,-0.21036686047751374,-0.5855390849671371,7.818931457376182,0.08500003814697266,-0.003962947946089201,0.14975004196167063,-0.008546019743336686,0.30804610366667795,0.07060201110916609,0.22889807281417518,-0.3069234789588613,68.51855776430882,14.986337009439858,0.07914803085250402,11,-0.13000011444091797,-0.0275001525878924,-0.3162500858306885,-0.4949998855590829,0.435000419616701,2,0.05338928527745401,1.4761809611175194,8.335000038146973,1.5454734615317924,8.300000190734862,1.8332697565007312,8.229999542236326,0.05338928527745401
4364,2013-11-21,8.425000190734862,8.425000190734862,8.295000076293945,8.425000190734862,177755.0,0.010797858689380213,1.0,0.0,65.10071839301142,57.47746704381415,-0.19634732133602206,-0.24923125807018032,-0.2886678741505282,-0.6545347650110784,8.403016938485663,0.1300001144409162,-0.005297107710788396,0.22750020027160467,0.03639529422127552,0.4186051063219338,0.1319477472464392,0.32305265329677013,-0.3865851612046338,100.0,46.49920510312158,0.09555245302516459,11,-0.1449999809265119,-0.11750030517578125,-0.38625025749206365,-0.47500014305114746,0.5199995040893572,3,0.032640903537628274,0.0,8.335000038146973,1.4761809611175194,8.335000038146973,1.5454734615317924,8.300000190734862,0.032640903537628274
4365,2013-11-22,8.375,8.435000419616701,8.314999580383299,8.425000190734862,96609.0,-0.00593474060568544,2.428563643547018,-100.0,71.8518822020154,60.20738776202605,-0.11536836675709594,-0.1871686778438999,-0.22569645335306987,-0.5848051495708084,9.14855350289814,0.12000083923340199,0.0038117847423038143,0.16375002861022914,-0.03713956894364756,0.36463962616410583,0.06330522983329168,0.2641948273871666,-0.3264532695344986,72.72711509534527,16.702782303364707,0.10044479877693827,11,-0.08999967575073242,-0.06750011444091975,-0.32125020027160645,-0.42499995231628596,0.755000114440918,4,0.044179090813024624,1.0,8.425000190734862,0.0,8.335000038146973,1.4761809611175194,8.335000038146973,0.044179090813024624
4366,2013-11-25,8.350000381469728,8.399999618530272,8.295000076293945,8.399999618530272,109742.0,-0.0029850290782413857,3.2000457770659176,0.9999809265863956,64.16670905229991,61.65074436478101,-0.07821400406635348,-0.14436803389103758,-0.191939581906988,-0.5401808484090829,9.876917568890866,0.10499954223632635,0.040565752243464814,0.12275037765503072,-0.068078286772419,0.31357904208248044,0.027336045441305856,0.21816470986875558,-0.29152458408765725,51.42860256892382,-4.066415454893026,0.09541433221372508,11,-0.06500005722046076,-0.055000305175783026,-0.0912506580352801,-0.20500063896179554,0.9499998092651349,0,0.04850295981662023,2.428563643547018,8.375,1.0,8.425000190734862,0.0,8.335000038146973,0.04850295981662023
4367,2013-11-26,8.385000228881836,8.385000228881836,8.270000457763674,8.359999656677246,587187.0,0.004191598300974819,8.19977112340249,-0.5000190737774064,65.04071344280199,63.257339920445354,-0.0976121990507206,-0.1695525768535493,-0.2224306261454423,-0.5563507978528115,10.392440504121524,0.11499977111816229,0.07330278385376943,0.14600019454956126,-0.05354151626372072,0.34554190536284324,0.04622933914292027,0.24577104995620225,-0.31679394592152654,69.6968470941815,16.766483052233,0.0997708554066406,11,-0.09250020980834961,-0.15000009536743164,-0.12000048160552979,-0.24000048637390314,0.8149995803833008,1,0.05426355531140281,3.2000457770659176,8.350000381469728,2.428563643547018,8.375,1.0,8.425000190734862,0.05426355531140281
4368,2013-11-27,8.335000038146973,8.399999618530272,8.265000343322754,8.399999618530272,129044.0,-0.00596305180322354,3.153850668310104,-2.5999237078008064,65.04071344280237,64.3659422288321,-0.027804613069410067,-0.10857999963014997,-0.16840967706758647,-0.4888178260849614,10.914502665847412,0.13499927520751775,0.0853391804497754,0.08550000190734863,-0.11085908927990573,0.281859093094603,-0.01267954368627855,0.18367954750097581,-0.2572578793199902,41.17627259365595,-14.038537993845324,0.098179545593627,11,-0.027499675750732422,-0.09999990463256836,-0.0700002908706665,-0.19000029563903986,0.9099998474121094,2,0.04619078909655627,8.19977112340249,8.385000228881836,3.2000457770659176,8.350000381469728,2.428563643547018,8.375,0.04619078909655627
4369,2013-11-28,8.5,8.590000152587889,8.329999923706055,8.399999618530272,395722.0,0.0197960361245193,-1.1666706403134264,-1.5384773390848296,77.39725132600026,65.96707669442176,-0.15940185725829537,-0.2634600569697625,-0.329322925327034,-0.6339500108116329,11.80297067037689,0.26000022888183416,0.09828861103431663,0.23549995422363246,0.011213861575583906,0.459786046871681,0.1233569078996073,0.3476430005476576,-0.4129126828236789,72.30762910557074,12.266554313984614,0.11214304632402468,11,-0.09749984741211115,-0.24249982833862482,-0.23500025272369385,-0.3550002574920672,0.8500003814697266,3,0.03176475973690285,3.153850668310104,8.335000038146973,8.19977112340249,8.385000228881836,3.2000457770659176,8.350000381469728,0.03176475973690285
4370,2013-11-29,8.395000457763674,8.5,8.364999771118164,8.5,191332.0,-0.012352887321920747,1.5714441416893732,-1.0499914169638576,62.237789287091246,66.1694166002408,-0.03188901852382919,-0.15083594568116432,-0.2175039673277137,-0.5102899099352225,12.606605534682295,0.13500022888183594,0.11315702975522157,0.120750379562379,-0.10862589522182198,0.35012665434657997,0.006062242170278509,0.23543851695447948,-0.2877966271708896,40.000058687685446,-21.34299101564212,0.11468813739210036,11,0.02999973297118963,-0.13750028610229847,-0.11250066757202326,-0.25000071525574086,0.8549995422363263,4,0.06551509315903692,-1.1666706403134264,8.5,3.153850668310104,8.335000038146973,8.19977112340249,8.385000228881836,0.06551509315903692
4371,2013-12-02,8.199999809265138,8.399999618530272,8.159999847412111,8.399999618530272,237737.0,-0.023228187953009516,1.400000000000007,1.9047683923705705,48.901073564982,64.44913676668524,0.1647612321184848,0.05651320463454468,-0.018776355082954055,-0.29733367127879795,13.357068585890488,0.2399997711181605,0.12110485785352232,-0.08025026321410955,-0.2939761031413486,0.13347557671312948,-0.18711318317772907,0.026612656749509966,-0.07348412579255026,9.302310108053518,-52.304409843405,0.10686291996361974,12,0.1750001907348615,0.05750036239623668,0.0887500047683698,-0.0550000667572057,1.0450000762939435,0,0.11341467400096472,1.5714441416893732,8.395000457763674,-1.1666706403134264,8.5,3.153850668310104,8.335000038146973,0.11341467400096472
4372,2013-12-03,8.069999694824219,8.229999542236326,8.060000419616701,8.189999580383299,150978.0,-0.015853672861557033,-1.4285860257903773,0.6000000000000018,44.05940734291985,62.64402867265826,0.2829758619741831,0.187461033689587,0.11238863001587163,-0.15354422924568212,13.757230289898931,0.16999912261962535,0.11523617225844696,-0.20475034713745188,-0.43440646917333936,0.024905774898435595,-0.3195784081553956,-0.08992228611950814,0.5200004577636701,1.8866566500819995,-60.354000535824824,0.11482806101794353,12,0.25500059127807617,0.18750047683715643,0.21750009059906006,0.07500004768371404,1.2350006103515607,1,0.15241642409224854,1.400000000000007,8.199999809265138,1.5714441416893732,8.395000457763674,-1.1666706403134264,8.5,0.15241642409224854
4373,2013-12-04,8.039999961853027,8.095000267028809,7.960000038146973,8.060000419616701,244574.0,-0.003717439170466408,2.0,0.16667064031345852,43.203865067085864,60.211044969777646,0.2980749612846605,0.2159302348417924,0.14355100708152335,-0.1093106134908286,14.423844720418163,0.13500022888183594,0.10604318307145633,-0.2267500877380364,-0.47754427620839834,0.024044100732325546,-0.35214718197321737,-0.10135299350285543,0.5394001960754373,12.698398281570055,-47.36319597191075,0.1253970942351811,12,0.2350001335144043,0.2350001335144043,0.23874986171722412,0.10499978065490545,1.010000228881836,2,0.14427858867113197,-1.4285860257903773,8.069999694824219,1.400000000000007,8.199999809265138,1.5714441416893732,8.395000457763674,0.14427858867113197
4374,2013-12-05,7.960000038146973,8.109999656677246,7.960000038146973,8.109999656677246,302734.0,-0.009950239314132636,1.0,7.499809269501528,37.264179377070995,56.36796687811716,0.34104224750665857,0.29614978336461384,0.22493626230102493,-0.016595030574119818,13.947534860564485,0.14999961853027344,0.08735234644570866,-0.29725003242492676,-0.5791324670266391,-0.015367597823214396,-0.43819124972578294,-0.15630881512407058,0.594624114990232,0.0,-57.43154727922162,0.14094121730085618,12,0.315000057220459,0.315000057220459,0.3187497854232788,0.18499970436096014,1.5900001525878906,3,0.1614321408610504,2.0,8.039999961853027,-1.4285860257903773,8.069999694824219,1.400000000000007,8.199999809265138,0.1614321408610504
4375,2013-12-06,8.085000038146973,8.149999618530272,7.949999809265138,7.954999923706055,242155.0,0.015703517512683174,-1.857133125796144,-0.8666696336609743,40.358735573000175,53.722636491528306,0.1906260700679816,0.17915367733871257,0.10248031142523395,-0.12890160101654047,14.238066695343937,0.19999980926513405,0.07487268771466837,-0.17150001525878977,-0.45521798730084484,0.1122179567832644,-0.3133590012798173,-0.02964102923776224,0.44583915039062205,30.00006357831469,-24.16780056046439,0.14185898602102717,12,0.18499994277954102,0.18499994277954102,0.18749988079071045,0.05999970436096014,1.4049997329711914,4,0.15646262675994782,1.0,7.960000038146973,2.0,8.039999961853027,-1.4285860257903773,8.069999694824219,0.15646262675994782
4376,2013-12-09,8.220000267028809,8.265000343322754,8.050000190734862,8.090000152587889,290173.0,0.016697616356817768,-1.0476201288822307,1.0000000000000138,45.267499725279016,51.52561274513686,0.039388142944867255,0.046539555676199384,-0.027226378776738613,-0.24989534176473782,14.363039231277108,0.2150001525878924,0.05171713440468295,-0.036499786376953836,-0.3202177584190089,0.24721818566510034,-0.17835877239798137,0.1053591996440737,0.275988558752438,85.71428571428568,33.18564446111936,0.14185898602102717,12,0.04999971389770508,0.04999971389770508,-0.006250262260437012,-0.0750005245208758,1.2150001525878906,0,0.12530409969724898,-1.857133125796144,8.085000038146973,1.0,7.960000038146973,2.0,8.039999961853027,0.12530409969724898
4377,2013-12-10,8.225000381469728,8.295000076293945,8.185000419616701,8.220000267028809,216359.0,0.0006082864085754647,-1.9333316379081062,0.03846238491730031,45.49181833602634,49.35351328882841,0.010398811710500055,0.044199368585617904,-0.0298283225836542,-0.24095720111555696,14.251592573373989,0.10999965667724432,0.02616121367242208,-0.03174967765807857,-0.3153410112249624,0.25184165590880614,-0.17354534444152137,0.11004598912536423,0.23822910332055258,79.71024908848202,27.99782833635463,0.14179566678344227,12,0.04499959945678533,0.04499959945678533,-0.03375041484832941,-0.08000063896179554,1.1549997329711896,1,0.12401209201002983,-1.0476201288822307,8.220000267028809,-1.857133125796144,8.085000038146973,1.0,7.960000038146973,0.12401209201002983
4378,2013-12-11,8.289999961853027,8.430000305175781,8.189999580383299,8.189999580383299,405281.0,0.007902684178560992,-3.799996185317151,19.999618538997638,44.3514534159905,45.68175796549399,-0.06890098957265778,-0.013622752839591357,-0.09210856633104925,-0.29644886829149986,14.626497410749906,0.24000072479248225,0.010251286011174088,0.028249883651733754,-0.2539087641658089,0.3104085314692764,-0.11282944025703756,0.16932920756050507,0.14243574240574475,70.8332919412616,24.186744334425754,0.1410793239087715,12,-0.06500005722045898,-0.019999980926513672,-0.08375000953674316,-0.14500021934509455,1.1949996948242188,2,0.1224367126650594,-1.9333316379081062,8.225000381469728,-1.0476201288822307,8.220000267028809,-1.857133125796144,8.085000038146973,0.1224367126650594
4379,2013-12-12,8.295000076293945,8.380000114440918,8.229999542236326,8.340000152587889,226291.0,0.0006031501162757635,1.400009155273466,-0.4499990463292958,46.521741293779876,43.93553041068162,-0.11849994822818744,-0.010082568100159506,-0.09556469115296906,-0.2917356303198524,14.99873580638277,0.15000057220459162,-0.010536208143715697,0.02750000953674281,-0.25232152256133134,0.30732154163481606,-0.11241075651229337,0.167410775585779,0.13500022888183594,71.8749813735677,27.349010612684808,0.13991076604903666,12,-0.10500001907348633,-0.02500009536743164,-0.0937502384185791,-0.15000033378601252,0.994999885559082,3,0.09101869891461623,-3.799996185317151,8.289999961853027,-1.9333316379081062,8.225000381469728,-1.0476201288822307,8.220000267028809,0.09101869891461623
4380,2013-12-13,8.310000419616701,8.409999847412111,8.244999885559082,8.300000190734862,65083.0,0.00180835963650261,-1.749980131924054,-0.22222693171712243,48.24561623655131,43.86270181863377,-0.1640803273733944,-0.019797153022638625,-0.10994322815485624,-0.2985133340136539,15.30231851743897,0.16499996185302912,-0.028696353426536092,0.03850030899048029,-0.24135130970353735,0.31835192768449794,-0.10142550035652853,0.17842611833748911,-0.3600006103515634,68.42109225792427,23.745106808897987,0.13992580934700868,12,-0.12000036239624201,-0.04000043869018732,-0.052500486373903144,-0.1650006771087682,0.8899993896484357,4,0.14921777478987863,1.400009155273466,8.295000076293945,-3.799996185317151,8.289999961853027,-1.9333316379081062,8.225000381469728,0.14921777478987863
4381,2013-12-16,8.5,8.569999694824219,8.329999923706055,8.329999923706055,738178.0,0.022863967603994784,-1.8235254518731276,16.999618538998348,54.44014534143011,45.01611715180158,-0.3431338417157743,-0.20453143224051828,-0.2964555970144662,-0.4789422910874155,15.466850896950657,0.25999927520751775,-0.07007213346419938,0.21849989891052246,-0.07935395398388678,0.5163537518049317,0.06957297246331784,0.3674268253577271,-0.5408001899719226,81.81822685601465,38.64216277446761,0.1489269264472045,12,-0.24000024795532227,-0.23000001907348633,-0.24250006675720215,-0.3475003242492676,1.0699996948242205,0,0.11647056130801925,-1.749980131924054,8.310000419616701,1.400009155273466,8.295000076293945,-3.799996185317151,8.289999961853027,0.11647056130801925
4382,2013-12-17,8.600000381469728,8.689999580383299,8.510000228881836,8.539999961853027,345558.0,0.011764750761144471,-1.9999920527064212,0.3529434864073526,59.85131192234475,46.86583346905256,-0.40235981735394866,-0.2989900968883621,-0.39076772601898746,-0.566298315218587,15.651084553806754,0.189999580383299,-0.08935517227517487,0.30525026321411275,-0.024494226461177604,0.6349947528894022,0.14037801837646846,0.47012250805175704,-0.6163685760498057,82.00016021728587,36.97780212228442,0.16487224483764473,12,-0.2800006866455096,-0.2800006866455096,-0.3287504911422747,-0.4475007057189959,1.0999994277954084,1,0.09709302338475823,-1.8235254518731276,8.5,-1.749980131924054,8.310000419616701,1.400009155273466,8.295000076293945,0.09709302338475823
4383,2013-12-18,8.779999732971191,8.800000190734863,8.550000190734862,8.630000114440918,367507.0,0.020930156222935148,1.6315715504693256,2.499976158308755,60.29411042850141,49.42471469698928,-0.5211564878243742,-0.46793299891293216,-0.560613292782163,-0.731839568580785,15.847991714115789,0.2500000000000018,-0.07731008919095039,0.46299962997436594,0.06818583472961492,0.8578134252191179,0.26559273235199043,0.6604065275967415,-0.7539858610534669,96.49115175283468,52.651500252228416,0.19740689762237593,12,-0.4049997329711914,-0.4049997329711914,-0.5087498426437378,-0.627500057220459,0.8100004196166992,2,0.06833717536648298,-1.9999920527064212,8.600000381469728,-1.8235254518731276,8.5,-1.749980131924054,8.310000419616701,0.06833717536648298
4384,2013-12-19,8.699999809265138,8.9399995803833,8.560000419616701,8.8100004196167,538056.0,-0.009111608899671442,1.054055447300311,-0.7333392673219367,61.42319635903587,51.76521033988213,-0.36335988447465084,-0.38606837670040584,-0.4711798413953492,-0.6384983137890909,16.488984051397008,0.3799991607665998,-0.048638020467242526,0.369249725341799,-0.05912878360106255,0.7976282342846606,0.15506047087036734,0.5834389798132307,-0.6120670318420434,65.46764366869778,20.268942503352513,0.2141892544714309,12,-0.20499992370605646,-0.25500011444091975,-0.4287499189376849,-0.5475001335144061,0.9000005722045881,3,0.09022986949679179,1.6315715504693256,8.779999732971191,-1.9999920527064212,8.600000381469728,-1.8235254518731276,8.5,0.09022986949679179
4385,2013-12-20,8.744999885559082,8.795000076293945,8.649999618530272,8.680000305175781,165342.0,0.0051724226759199965,-1.3199896241025617,-0.5909019975031307,72.99579417365085,54.846131945256786,-0.3407242877809171,-0.4236483999827847,-0.5028051818774735,-0.6701591221616603,17.115551786807476,0.14500045776367365,-0.011557418620910198,0.3957498073577881,-0.07092116773150892,0.8624207824470851,0.16241431981313958,0.6290852949024366,-0.571860427839967,68.0328189221598,17.53778150745771,0.2333354875446483,12,-0.18249988555908203,-0.3000001907348633,-0.4737499952316284,-0.5925002098083496,0.8199996948242188,4,0.06232133601212775,1.054055447300311,8.699999809265138,1.6315715504693256,8.779999732971191,-1.9999920527064212,8.600000381469728,0.06232133601212775
4386,2013-12-23,8.755000114440918,8.795000076293945,8.555000305175781,8.729999542236326,75760.0,0.0011435367653176431,3.5714026212295984,0.384626670774856,82.15965678456723,58.92033621731688,-0.2982144023096289,-0.4234625006265311,-0.5000058423595419,-0.6677442125480066,17.665225424622832,0.23999977111816406,0.0449041420833467,0.3855000495910641,-0.11521414243854977,0.886214241620678,0.13514295357625628,0.6358571456058719,-0.5051746444553835,56.97680350065537,0.31937145645926535,0.25035709601480705,12,-0.1900005340576172,-0.3100004196166992,-0.48375022411346436,-0.6025004386901855,0.6350002288818359,0,0.05082806270787077,-1.3199896241025617,8.744999885559082,1.054055447300311,8.699999809265138,1.6315715504693256,8.779999732971191,0.05082806270787077
4387,2013-12-27,8.84000015258789,8.880000114440918,8.699999809265138,8.829999923706055,130374.0,0.009708742094334033,2.9999999999999605,0.3999999999999716,85.71429787850029,63.5162078242624,-0.3205072787516716,-0.4981686830651384,-0.5732113802471943,-0.742982064456136,18.5348924273103,0.18000030517577947,0.09629287009431309,0.4477500915527344,-0.09547103545332014,0.9909712185587898,0.17613952804970623,0.7193606550557625,-0.5211572715625792,74.35908094995904,11.639589353557277,0.27161056350302765,12,-0.25500059127807617,-0.3950004577636719,-0.5525002479553223,-0.6875004768371582,0.5199995040893555,4,0.08257913231173686,3.5714026212295984,8.755000114440918,-1.3199896241025617,8.744999885559082,1.054055447300311,8.699999809265138,0.08257913231173686
4388,2013-12-30,8.720000267028809,8.970000267028809,8.720000267028809,8.864999771118164,179118.0,-0.013574647453366007,-2.448287655465888,-14.499618539004388,82.75863486436458,67.54252933210515,-0.14873883296029433,-0.36664472839098217,-0.44063393774448834,-0.6138186784958535,19.468931110796014,0.25,0.1330865015146916,0.3085001945495609,-0.25315244946646587,0.8701528385655886,0.02767387254154663,0.5893265165575752,-0.3390417160676975,39.75903060720334,-29.617853323983113,0.28082632200801366,12,-0.11250019073486328,-0.26000022888183594,-0.43250036239624023,-0.5675005912780762,0.6449995040893555,0,0.11238526516355796,2.9999999999999605,8.84000015258789,3.5714026212295984,8.755000114440918,-1.3199896241025617,8.744999885559082,0.11238526516355796
4389,2014-01-02,8.770000457763674,8.864999771118164,8.75,8.770000457763674,51546.0,0.005733966651803923,-4.749856952126135,-0.0,81.56683850383021,71.24488736180281,-0.13887905691349545,-0.4167468495020312,-0.4843085942233696,-0.6533135624839925,19.48446232390773,0.14499950408935547,0.17447272531692093,0.34500036239624166,-0.23817611468273725,0.9281768394752206,0.0534121238567522,0.6365886009357311,-0.3183569008744396,51.80727044597535,-21.618977862392256,0.29158823853948956,1,-0.12000036239624201,-0.310000419616701,-0.5137505531311053,-0.5725007057189959,0.7799997329711896,3,0.09350053044732842,-2.448287655465888,8.720000267028809,2.9999999999999605,8.84000015258789,3.5714026212295984,8.755000114440918,0.09350053044732842
4390,2014-01-03,8.944999694824219,8.949999809265137,8.770000457763674,8.770000457763674,105125.0,0.019954301930010354,-1.0571444141689588,100.0,82.22222410602504,74.33178500231335,-0.239519088206821,-0.5780666125130303,-0.6611344967036725,-0.8171622390205115,19.596347960785238,0.17999935150146307,0.22128133704722153,0.4924996376037605,-0.1349135920232385,1.1199128672307586,0.178793022790261,0.80620625241726,-0.4311533327182353,93.9757651800836,21.190782852790235,0.31370661481349915,1,-0.20499944686889648,-0.4849996566772461,-0.6512496471405029,-0.7074999809265154,0.755000114440918,4,0.07322534477273446,-4.749856952126135,8.770000457763674,-2.448287655465888,8.720000267028809,2.9999999999999605,8.84000015258789,0.07322534477273446
4391,2014-01-06,9.130000114440918,9.18000030517578,8.954999923706055,8.960000038146973,250757.0,0.020681992837153995,-1.4999999999999802,0.9714332425068218,84.67433650177479,77.08989884447224,-0.3640385603406724,-0.727100179179061,-0.8384348154893289,-0.9907811626288776,21.432107097588673,0.23500061035156072,0.27397593560191424,0.6310000419616699,-0.052925144361172016,1.314925228284511,0.28903744880024895,0.9729626351230909,-0.5614152837441964,89.58330435888347,16.944213703635754,0.34196259316142064,1,-0.2649998664855975,-0.565000057220459,-0.8337500095367432,-0.8925004005432147,0.8999996185302752,0,0.04764506686635683,-1.0571444141689588,8.944999694824219,-4.749856952126135,8.770000457763674,-2.448287655465888,8.720000267028809,0.04764506686635683
4392,2014-01-07,9.300000190734863,9.369999885559082,9.079999923706056,9.1850004196167,351921.0,0.018619942405592838,1.2745169904183327,0.6764689382804698,85.81561482916386,79.92562155565695,-0.4741649881256542,-0.843472218880212,-0.9960215845859324,-1.151568917838647,24.129285299854025,0.28999996185302557,0.33329158083606103,0.7395000934600837,-0.0008760117775103993,1.4798761986976778,0.36931204084128666,1.1096881460788808,-0.645817193611073,89.23080986070478,15.687346859299637,0.37018805261879695,1,-0.33750009536743164,-0.6400003433227539,-1.0099999904632568,-1.06250047683716,0.9399995803833008,1,0.009677435563663073,-1.4999999999999802,9.130000114440918,-1.0571444141689588,8.944999694824219,-4.749856952126135,8.770000457763674,0.009677435563663073
4393,2014-01-08,9.199999809265137,9.345000267028807,9.199999809265137,9.329999923706056,626678.0,-0.010752728969764092,-1.2307743095036956,-1.1304380276317472,80.06643402506936,81.99709240743846,-0.34455602631628324,-0.6873526316507377,-0.8822572982014787,-1.0446804133836345,26.701127965499595,0.1450004577636701,0.37192358259864733,0.5814997196197513,-0.16886920018521856,1.3318686394247212,0.20631525971726639,0.9566841795222363,-0.43128610999169936,72.58062779468926,-1.1253948540092011,0.3751844599024849,1,-0.23749971389770508,-0.5399999618530273,-0.9362497329711914,-0.9500000476837158,0.9499998092651367,2,0.01739128812274293,1.2745169904183327,9.300000190734863,-1.4999999999999802,9.130000114440918,-1.0571444141689588,8.944999694824219,0.01739128812274293
4394,2014-01-09,9.244999885559082,9.359999656677246,9.15999984741211,9.244999885559082,234781.0,0.004891312742053122,-1.3529378765609397,-0.0,80.45601169012234,82.82600546482418,-0.33985749418928535,-0.6652557398844259,-0.9120420404246836,-1.0848558300763145,29.3898651159327,0.19999980926513672,0.3989915233110821,0.5622498035430912,-0.17056347003211236,1.2950630771182956,0.1958431667554894,0.928656440330693,-0.38008039647994174,79.16664679843272,4.594158629841601,0.36640663678760216,1,-0.2824997901916504,-0.5850000381469727,-0.9737496376037598,-0.9950001239776611,0.4400005340576172,3,0.01297997696533515,-1.2307743095036956,9.199999809265137,1.2745169904183327,9.300000190734863,-1.4999999999999802,9.130000114440918,0.01297997696533515
4395,2014-01-10,9.350000381469727,9.43000030517578,9.260000228881836,9.244999885559082,324200.0,0.011357544316972668,-3.5333468967358352,100.0,79.31034255963428,82.50941499538717,-0.391146899754407,-0.7068678796268788,-0.9977143488719236,-1.1845317878689716,32.52656215121371,0.18500041961669744,0.4173215157442236,0.604000282287597,-0.1299478300191197,1.3379483945943136,0.23702622613423863,0.9709743384409553,-0.4042680289537959,83.15792432449828,9.109456650975233,0.3669740561533587,1,-0.2850003242492676,-0.6600003242492676,-1.0200002193450945,-1.1000006198883057,0.2649993896484375,4,0.021390353059397293,-1.3529378765609397,9.244999885559082,-1.2307743095036956,9.199999809265137,1.2745169904183327,9.300000190734863,0.021390353059397293
4396,2014-01-13,9.25,9.475000381469727,9.164999961853027,9.420000076293944,200806.0,-0.010695227528323081,1.2142832814490365,-1.6190406989945427,72.41376815597633,81.03157835955118,-0.23864246951443313,-0.5541579792177789,-0.8768926123698186,-1.0794149595748372,35.06712394951809,0.3100004196166992,0.4406209456850121,0.45249991416931223,-0.270509047558118,1.1755088758967425,0.09099543330559712,0.8140043950330274,-0.21709941600529703,43.03794412199265,-28.765225215434455,0.3615044808637148,1,-0.15249967575073242,-0.5374999046325684,-0.9087498188018799,-1.000000238418579,0.6099996566772461,0,0.04864862802866332,-3.5333468967358352,9.350000381469727,-1.3529378765609397,9.244999885559082,-1.2307743095036956,9.199999809265137,0.04864862802866332
4397,2014-01-14,9.244999885559082,9.300000190734863,9.015000343322754,9.234999656677246,193215.0,-0.0005405529125316333,3.749964237463244,-0.05882484937562471,68.23527827809264,79.41787207218763,-0.19014764941959328,-0.49415981419892674,-0.8545685002696395,-1.0662417789951952,37.203579182604415,0.2849998474121094,0.44850054744584966,0.39649982452392507,-0.2998824833399638,1.092882132387814,0.04830867059198063,0.7446909784558695,0.23000049591064453,49.99989633975681,-17.908740821445214,0.3481911539319443,1,-0.13249969482421875,-0.5324997901916504,-0.9287497997283936,-0.9950001239776611,0.7049999237060547,1,0.08491074712053814,1.2142832814490365,9.25,-3.5333468967358352,9.350000381469727,-1.3529378765609397,9.244999885559082,0.08491074712053814
4398,2014-01-15,9.30500030517578,9.399999618530273,9.18000030517578,9.18000030517578,357915.0,0.006490040060511015,-2.5199890136719034,12.49971390425329,74.10356658421759,78.58861963667512,-0.17705874186482973,-0.4998475226366228,-0.895384593075983,-1.1191541417708049,38.8753906747408,0.21999931335449396,0.4510043757650841,0.4057502269744848,-0.26678830115205443,1.078288755101024,0.06948096291121608,0.7420194910377536,0.1700000762939471,63.04346473996789,-4.960211487552144,0.33626926406326957,1,-0.18249988555908025,-0.5925002098083478,-1.0137500762939435,-1.0550005435943586,0.764999389648441,2,0.10048355027160016,3.749964237463244,9.244999885559082,1.2142832814490365,9.25,-3.5333468967358352,9.350000381469727,0.10048355027160016
4399,2014-01-16,9.050000190734863,9.31999969482422,9.029999732971193,9.050000190734863,260575.0,-0.027404632571486953,-13.499666221630127,0.0,60.40955209267751,76.16498941296985,0.13615428538611418,-0.19540295768473115,-0.6261855741067972,-0.8579179613649792,40.29976376300281,0.28999996185302734,0.4356479075116422,0.11300010681152273,-0.49873936544476827,0.7247395790678137,-0.19286962931662366,0.4188698429396691,0.4158001899719235,7.608661849920701,-57.89662455705341,0.30586973612814583,1,0.16499996185302734,-0.33750009536743164,-0.7750000953674316,-0.8000004291534424,0.9899997711181641,3,0.1215468955372574,-2.5199890136719034,9.30500030517578,3.749964237463244,9.244999885559082,1.2142832814490365,9.25,0.1215468955372574
4400,2014-01-17,9.550000190734863,9.5649995803833,9.100000381469727,9.050000190734863,452251.0,0.05524861762012856,-1.3249982118589514,100.0,70.33246372626309,74.57144799346854,-0.3006141370965807,-0.6300448590024601,-1.1058838752412452,-1.3488707851606119,41.920704593676255,0.5149993896484375,0.4463521189539268,0.5510001182556152,-0.044302581287276155,1.1463028177985066,0.25334876848416954,0.8486514680270609,-0.5349998474121094,97.27283446271649,29.42103162308908,0.297651349771446,1,-0.26000022888183594,-0.7925004959106445,-1.2750000953674316,-1.3000004291534424,0.42000007629394354,4,0.014136149338804138,-13.499666221630127,9.050000190734863,-2.5199890136719034,9.30500030517578,3.749964237463244,9.244999885559082,0.014136149338804138
4401,2014-01-20,9.489999771118164,9.670000076293944,9.40999984741211,9.600000381469727,247090.0,-0.006282766326529465,1.0800018310547028,-0.220001220703125,66.83934905131753,72.46297401815228,-0.20582186925666157,-0.5186655520604244,-1.0219918429829313,-1.278563356740527,42.990918041556064,0.26000022888183416,0.46069207895299336,0.4414997100830078,-0.1436507157020337,1.0266501358680493,0.14892449719048706,0.7340749229755286,-0.46399944305419893,72.51902617436687,5.263549546166317,0.29257521289252053,1,-0.14749956130981445,-0.6299996376037615,-1.2199997901916504,-1.2400000095367432,0.6500005722045898,0,0.013171760064781601,-1.3249982118589514,9.550000190734863,-13.499666221630127,9.050000190734863,-2.5199890136719034,9.30500030517578,0.013171760064781601
4402,2014-01-21,9.4350004196167,9.579999923706056,9.199999809265137,9.5600004196167,356125.0,-0.005795506093567049,3.6060896806038043,1.1363573311138855,69.16888764346014,71.25213553130683,-0.14489627134856775,-0.4194057985575821,-0.9464711872202578,-1.2102787494935008,43.228767653915604,0.38000011444091975,0.4614996069052779,0.3447503566741936,-0.22460276845735194,0.9141034818057392,0.06007379410842084,0.6294269192399664,-0.38324010162353517,63.28132334161348,-7.144423247366838,0.2846765625657729,1,-0.09250020980834961,-0.507500171661377,-1.1650004386901855,-1.1850006580352783,0.4849996566772443,1,0.045044962179006776,1.0800018310547028,9.489999771118164,-1.3249982118589514,9.550000190734863,-13.499666221630127,9.050000190734863,0.045044962179006776
4403,2014-01-22,9.380000114440918,9.5649995803833,9.28499984741211,9.4350004196167,176130.0,-0.0058293908563510355,-1.2857042763388373,0.44000244140625,66.31013561031783,69.68037152243966,-0.06892609874969935,-0.334289407891065,-0.8718103237304131,-1.1401822445330616,43.08571462789799,0.2799997329711914,0.43744359545231504,0.2597500324249271,-0.3039732969558724,0.8234733618057266,-0.022111632265472636,0.5416116971153269,-0.3035102061157229,54.68753026796747,-17.34591160648187,0.2818616646904,1,-0.03749990463256836,-0.4500002861022967,-1.1100001335144043,-1.130000352859497,0.6999998092651385,2,0.06076755734220929,3.6060896806038043,9.4350004196167,1.0800018310547028,9.489999771118164,-1.3249982118589514,9.550000190734863,0.06076755734220929
4404,2014-01-23,9.484999656677246,9.550000190734863,9.239999771118164,9.43000030517578,256146.0,0.011193980912076684,2.3513482862253654,-0.9999826605632172,64.99998145635439,68.090331399853,-0.15231952152638684,-0.39786193534662573,-0.9539119434719687,-1.2321160142390362,42.40229683691782,0.3100004196166992,0.39625261356106023,0.3254995822906501,-0.22415958193182917,0.8751587465131294,0.05067000017941048,0.6003291644018898,-0.38476934163330156,67.54376865521832,-1.6433084913111315,0.2748295821112396,1,-0.14249944686889648,-0.5349998474121112,-1.237499713897705,-1.2049999237060547,0.6450004577636719,3,0.06167633730330668,-1.2857042763388373,9.380000114440918,3.6060896806038043,9.4350004196167,1.0800018310547028,9.489999771118164,0.06167633730330668
4405,2014-01-24,9.289999961853027,9.515000343322754,9.289999961853027,9.449999809265137,185483.0,-0.02055874558592552,-1.8125074505877024,-2.9091224358862267,54.41988193415544,66.09101070853957,0.037184399275496105,-0.1685820053691458,-0.7361962626256613,-1.0236946060431702,41.68194629930374,0.22500038146972656,0.36346810230392457,0.10324988365173304,-0.41290253055778514,0.6194022978612512,-0.15482632345302605,0.36132609075649214,-0.1669788563590835,19.148957756310043,-45.49768726659455,0.25807620710475904,1,0.052500247955322266,-0.33249998092651367,-1.059999942779541,-1.010000228881836,0.7100000381469727,4,0.08073197019156941,2.3513482862253654,9.484999656677246,-1.2857042763388373,9.380000114440918,3.6060896806038043,9.4350004196167,0.08073197019156941
4406,2014-01-27,9.199999809265137,9.3149995803833,9.09000015258789,9.19499969482422,179998.0,-0.009687852847949707,-1.0930257315596403,-0.03125074505875913,47.10981798617228,63.743737342770636,0.13337159960081735,-0.04588687929447843,-0.6279261260717242,-0.9216178547050227,41.29155221272687,0.22499942779541016,0.32231074600080234,-0.009000253677367454,-0.4834704917866368,0.4654699844319019,-0.24623537273200213,0.22823486537726723,0.4700002670288068,22.448920011988974,-37.47330880600691,0.23723511905463435,1,0.15000009536743164,-0.19999980926513672,-0.9699997901916504,-0.9200000762939453,0.9099998474121094,0,0.08369570366601731,-1.8125074505877024,9.289999961853027,2.3513482862253654,9.484999656677246,-1.2857042763388373,9.380000114440918,0.08369570366601731
4407,2014-01-28,9.56999969482422,9.6899995803833,9.18000030517578,9.18000030517578,219159.0,0.040217379698906486,-1.6153849915880756,77.99809269505036,59.24999272823686,62.09334024766167,-0.2074997170608004,-0.37776091535555345,-0.9749799091763336,-1.2770275011147394,41.03366311214105,0.5099992752075213,0.2862567690698583,0.32449965476989995,-0.1427080340498037,0.7917073435896036,0.09089581036004724,0.5581034991797527,-0.4799995422363299,80.0000000000003,20.783437485983555,0.2336038444098519,1,-0.21000003814697443,-0.46999979019165217,-1.3049998283386248,-1.2899999618530291,0.6300001144409162,1,0.05956119818967287,-1.0930257315596403,9.199999809265137,-1.8125074505877024,9.289999961853027,2.3513482862253654,9.484999656677246,0.05956119818967287
4408,2014-01-29,9.699999809265137,9.890000343322754,9.600000381469727,9.699999809265137,318547.0,0.013584129423872993,-1.900016212556148,0.0,60.911263963203304,62.14908601105343,-0.30796230564565086,-0.45384643828290194,-1.0790830497808201,-1.3908147861825366,40.65865025392,0.3200006484985334,0.27319009572915043,0.40549979209899867,-0.034415137467062706,0.84541472166506,0.18554232731596798,0.6254572568820294,-0.6099996566772461,76.24993890525367,18.74905136354738,0.21995746478303027,1,-0.20999956130981445,-0.4799995422363281,-1.380000114440918,-1.4200000762939453,0.6000003814697266,2,0.02268044034585137,-1.6153849915880756,9.56999969482422,-1.0930257315596403,9.199999809265137,-1.8125074505877024,9.289999961853027,0.02268044034585137
4409,2014-01-30,9.59000015258789,9.774999618530273,9.550000190734863,9.699999809265137,122748.0,-0.011340171014454836,-1.3684202601026958,-100.0,55.7416208994289,60.527881252516295,-0.12662412924150424,-0.2943564423056575,-0.9436083295424567,-1.2650773469235794,40.17760863841742,0.22499942779541016,0.27044815697451696,0.254500150680542,-0.12879443362685095,0.6377947349879349,0.06285285852684552,0.44614744283423846,-0.46799999237060597,62.49998509884236,7.903966706885335,0.19164729215369677,1,-0.09999990463256836,-0.36749982833862305,-1.2150001525878906,-1.255000114440918,0.6999998092651367,3,0.05109486583125222,-1.900016212556148,9.699999809265137,-1.6153849915880756,9.56999969482422,-1.0930257315596403,9.199999809265137,0.05109486583125222
4410,2014-01-31,9.600000381469727,9.640000343322754,9.524999618530273,9.59000015258789,110720.0,0.001042776717697702,1.5555673292925867,-0.09091145539824697,58.75000953674317,59.62906575089693,-0.14392076310154245,-0.2664296242748847,-0.929103922164467,-1.2591218693035238,39.35329859495984,0.11500072479248047,0.2557304579191495,0.23175034523010218,-0.1218368875676088,0.5853375780278132,0.05495672883124669,0.4085439616289577,-0.4472802139282237,63.75001341104187,7.374228747754323,0.1767936163988557,1,-0.1100001335144043,-0.377500057220459,-1.1300005912780762,-1.1950006484985352,0.6599998474121094,4,0.05520830332405158,-1.3684202601026958,9.59000015258789,-1.900016212556148,9.699999809265137,-1.6153849915880756,9.56999969482422,0.05520830332405158
4411,2014-02-03,9.5649995803833,9.6899995803833,9.539999961853027,9.619999885559082,124649.0,-0.003645916634960278,-1.857148047229791,-5.499904634751097,57.88176321637126,58.374940814553725,-0.10858087452204757,-0.20782405856770936,-0.8717566400519878,-1.2075682188424768,37.90309456335049,0.14999961853027344,0.28012229784699194,0.17499957084655726,-0.17029962948280364,0.5202987711759182,0.002349970681876812,0.3476491710112377,-0.38278820581054873,54.225247115807065,-2.834892080314667,0.17264960016468006,2,-0.07499933242797852,-0.3424992561340332,-1.0612497329711914,-1.1599998474121094,0.7250003814697266,0,0.04547835219029528,1.5555673292925867,9.600000381469727,-1.3684202601026958,9.59000015258789,-1.900016212556148,9.699999809265137,0.04547835219029528
4412,2014-02-04,9.390000343322754,9.53499984741211,9.324999809265137,9.53499984741211,210071.0,-0.018295791399661976,1.8965621567582855,2.6363399916770702,51.98135332863541,56.78285389436678,0.06634019723854045,-0.0271273560582852,-0.6771120146786735,-1.0178237246471795,35.586291759927704,0.23999977111816406,0.23320880166621372,-0.004499673843383789,-0.34719635898880874,0.33819701130204116,-0.17584801641609715,0.16684866872932957,-0.17947741000000228,11.50450842777232,-42.948188922890964,0.17134834257271253,2,0.09999990463256836,-0.0950002670288086,-0.8850007057189941,-0.9850006103515625,0.7999992370605469,1,0.07667724036522383,-1.857148047229791,9.5649995803833,1.5555673292925867,9.600000381469727,-1.3684202601026958,9.59000015258789,0.07667724036522383
4413,2014-02-05,9.359999656677246,9.399999618530273,9.199999809265137,9.300000190734863,154529.0,-0.003194961187284906,1.8571525885558584,-0.41379083548732926,58.0729024381279,56.01317844789717,0.10415888306760479,0.016310990806832848,-0.6274095049705579,-0.9743799073130859,32.95359289470156,0.19999980926513672,0.1967673683449771,-0.042500352859496715,-0.3733444987038812,0.28834379298488777,-0.20792242578168896,0.12292172006269553,0.5300006866455078,27.82606964976092,-31.20739017024238,0.165422072922192,2,0.13000059127807617,-0.054999351501464844,-0.8450000286102295,-0.9274997711181641,0.9000005722045898,2,0.08974360933749082,1.8965621567582855,9.390000343322754,-1.857148047229791,9.5649995803833,1.5555673292925867,9.600000381469727,0.08974360933749082
4414,2014-02-06,9.364999771118164,9.449999809265137,9.300000190734863,9.395000457763672,297818.0,0.0005342002803760959,1.1428610354223434,-0.5000158947134183,43.508758075278024,54.800831352466346,0.08978896536395808,0.02188391657775668,-0.6151449034881615,-0.9654519956561174,30.5633957305584,0.14999961853027344,0.15878536927810316,-0.043500232696533914,-0.3665790929375081,0.2795786275444403,-0.20503966281702013,0.1180391974239523,0.5112005615234381,33.673477331734794,-19.675176514095924,0.16153943012048683,2,0.1250004768371582,-0.04499959945678711,-0.8312497138977051,-0.9174995422363281,0.6850004196166992,3,0.09983987639810277,1.8571525885558584,9.359999656677246,1.8965621567582855,9.390000343322754,-1.857148047229791,9.5649995803833,0.09983987639810277
4415,2014-02-07,9.550000190734863,9.574999809265137,9.369999885559082,9.44499969482422,113482.0,0.019754449988054867,1.645164862886008,-3.4999364231673384,51.93549716881817,55.33701792831589,-0.06085102509916318,-0.15532854422001918,-0.778763022896122,-1.1345088678202373,28.027524536175985,0.21000003814697266,0.134974711318673,0.13150019645690847,-0.1963010472670117,0.45930144018082864,-0.032400425405050726,0.29540081831886766,0.31267613143920947,71.42868264428711,19.657913555026823,0.1639006218619597,2,-0.014999866485595703,-0.2199997901916504,-0.9950001239776611,-1.1024999618530273,0.5699996948242188,4,0.07748688548049354,1.1428610354223434,9.364999771118164,1.8571525885558584,9.359999656677246,1.8965621567582855,9.390000343322754,0.07748688548049354
4416,2014-02-10,9.699999809265137,9.835000038146973,9.505000114440918,9.630000114440918,203971.0,0.015706766024549346,-1.0625014901175405,0.6666606116202509,58.05469045305604,55.20420656440691,-0.14803432550282913,-0.2844717572779363,-0.9043905401048473,-1.2696065599385662,26.38378294775932,0.3299999237060547,0.11087405317843668,0.2589998245239258,-0.0816280074004716,0.5996276564483232,0.08868590856172709,0.4293137404861245,0.1494229826507567,78.74012909892078,27.251145090797415,0.17031391596219853,2,-0.1549997329711914,-0.2774996757507324,-1.0999996662139893,-1.2524995803833008,1.0500001907348633,0,0.05773200315754701,1.645164862886008,9.550000190734863,1.1428610354223434,9.364999771118164,1.8571525885558584,9.359999656677246,0.05773200315754701
4417,2014-02-11,10.029999732971193,10.039999961853027,9.670000076293944,9.75,247386.0,0.03402061136030654,1.466664335464276,4.000013623978227,66.92707272660446,55.872629760340374,-0.45362471606283883,-0.5825117586593418,-1.2068095569307342,-1.5850294179197615,25.914857947153223,0.3699998855590838,0.13439583525066467,0.5497497558593771,0.13203083854248376,0.9674686731762705,0.34089029720093045,0.7586092145178238,-0.8299999237060565,98.80949677794399,45.753632404608965,0.20885945865844646,2,-0.40999984741211115,-0.5024995803833026,-1.3149995803833026,-1.4774994850158727,0.780000686645506,1,0.025922256809952415,-1.0625014901175405,9.699999809265137,1.645164862886008,9.550000190734863,1.1428610354223434,9.364999771118164,0.025922256809952415
4418,2014-02-12,10.239999771118164,10.25,9.954999923706056,10.050000190734863,745415.0,0.0209371927953943,1.8095240257764327,0.6785705770756869,68.64197286667826,57.30600220114586,-0.6470104114392559,-0.7577211703664162,-1.3846079086507217,-1.7790832611144118,25.266065190084586,0.29500007629394354,0.19081640927310062,0.7129998207092285,0.1835275317143097,1.2424721097041473,0.4482636762117682,0.9777359652066888,-1.0231999588012695,98.94734411688235,45.752668764877455,0.26473614449745975,2,-0.5149998664855957,-0.6074995994567871,-1.4287497997283936,-1.5924997329711914,0.5399999618530291,2,-0.004882831235591301,1.466664335464276,10.029999732971193,-1.0625014901175405,9.699999809265137,1.645164862886008,9.550000190734863,-0.004882831235591301
4419,2014-02-13,10.149999618530273,10.329999923706056,9.880000114440918,10.260000228881836,223932.0,-0.008789077597612382,2.599998474121057,-0.5789518594180566,72.39581237858664,58.822202516906245,-0.5243629551743929,-0.6124890763822535,-1.2681072060071426,-1.6744563915462525,25.608736051739957,0.4499998092651385,0.19229065761503605,0.567999696731567,0.01898734396921853,1.1170120494939155,0.29349352035039367,0.8425058731127404,-0.8918717987060543,81.24996895591526,22.767703376011575,0.27450617638117386,2,-0.38499975204467773,-0.47749948501586914,-1.338749647140503,-1.5024995803833008,0.6600008010864258,3,0.010837498964112235,1.8095240257764327,10.239999771118164,1.466664335464276,10.029999732971193,-1.0625014901175405,9.699999809265137,0.010837498964112235
4420,2014-02-14,9.6850004196167,10.300000190734863,9.645000457763672,10.149999618530273,508891.0,-0.045812730678792546,-1.4036726144542262,4.227241989180191,60.5664617478959,59.12050235374231,-0.05144892373099452,-0.14425337433032936,-0.7780794374629885,-1.1954698739704597,24.82119644884027,0.6549997329711914,0.16773920268614617,0.09625048637390066,-0.4544224117061635,0.6469233844539648,-0.1790859626661323,0.3715869354139336,-0.3625602735595699,21.818223853423067,-39.51917857640741,0.27533644904003246,2,0.07999944686889648,-0.012500286102294922,-0.8737504482269287,-1.0375003814697266,0.7849998474121076,4,0.03768711980423545,2.599998474121057,10.149999618530273,1.8095240257764327,10.239999771118164,1.466664335464276,10.029999732971193,0.03768711980423545
4421,2014-02-17,9.614999771118164,9.779999732971193,9.5600004196167,9.75,632008.0,-0.007227738303113629,1.256406745177801,0.2903235730238911,51.12782098656248,59.025665426845315,0.02949146854168916,-0.06788856467393423,-0.6770611825776243,-1.112225965342141,23.57743974368645,0.21999931335449396,0.16241692173498734,0.019999837875365856,-0.5287881573704922,0.5687878331212239,-0.2543941597475641,0.2943938354982958,-0.2321060384020992,7.142777522501138,-49.69272557212774,0.27439399762292915,2,0.15000009536743164,0.057500362396240234,-0.7374997138977051,-0.9374995231628436,1.1649999618530291,0,0.05252211403663809,-1.4036726144542262,9.6850004196167,2.599998474121057,10.149999618530273,1.8095240257764327,10.239999771118164,0.05252211403663809
4422,2014-02-18,9.859999656677246,9.859999656677246,9.614999771118164,9.859999656677246,353966.0,0.025481007945004963,1.0,-0.0,53.791464481743695,58.54995009835818,-0.15849531374014703,-0.2945160337376471,-0.8833660923908528,-1.3429823279654443,23.52041473875547,0.24499988555908203,0.155747788007222,0.24374976158142125,-0.31182354007390956,0.7993230632367521,-0.03403688924624326,0.5215364124090858,-0.42027955250178195,38.96096497040503,-14.781810213470294,0.27778665082766524,2,-0.04499959945678711,-0.1874995231628418,-0.9549994468688965,-1.1599993705749512,0.9900007247924805,1,0.09026372964628249,1.256406745177801,9.614999771118164,-1.4036726144542262,9.6850004196167,2.599998474121057,10.149999618530273,0.09026372964628249
4423,2014-02-19,9.949999809265137,10.079999923706056,9.81999969482422,9.859999656677246,220463.0,0.009127804839926368,-2.058824849375688,100.0,58.61242741926284,60.22813558102317,-0.17433595388223466,-0.35797741364735103,-0.9318605239959545,-1.417911348148447,23.645554226703577,0.26000022888183594,0.1567095975330055,0.3052499294281006,-0.2577258310908519,0.8682256899470531,0.023762049168624344,0.5867378096875768,-0.4568629159178368,50.64930400308136,-1.9037140263761145,0.28148788025947635,2,-0.09999990463256836,-0.2699999809265119,-1.0374996662139893,-1.2499995231628418,0.8900003433227539,2,0.08643222380273374,1.0,9.859999656677246,1.256406745177801,9.614999771118164,-1.4036726144542262,9.6850004196167,0.08643222380273374
4424,2014-02-20,10.06999969482422,10.130000114440918,9.670000076293944,9.81999969482422,218903.0,0.012060290237125848,1.4864810528540906,2.7777730682829653,60.6817988718904,61.199946881364525,-0.20541656848831025,-0.4552440282141017,-1.005525490135339,-1.5214304549404982,23.802113822727037,0.46000003814697443,0.19114621826777167,0.3959998130798361,-0.1922498881153185,0.9842495142749907,0.10187496248225791,0.6901246636774143,-0.5266510196553948,68.918842290572,17.04760581917236,0.2941248505975776,2,-0.1524996757507342,-0.3899998664855957,-1.152499437332155,-1.3699994087219256,0.8100004196166974,3,0.07050646074119538,-2.058824849375688,9.949999809265137,1.0,9.859999656677246,1.256406745177801,9.614999771118164,0.07050646074119538
4425,2014-02-21,10.039999961853027,10.1899995803833,10.0,10.130000114440918,158995.0,-0.002979119551176579,-1.2352881778096916,-0.3600006103515625,60.82005575193861,61.507209692351466,-0.11018831514530447,-0.38596380099706806,-0.9326138517355176,-1.47511673397924,24.01947082111543,0.18999958038330078,0.21770398301787353,0.3285000801086433,-0.25225337735752795,0.9092535375748145,0.038123351375558556,0.618876808841728,-0.4494522117719679,76.1905050242052,23.600130742013775,0.29037672873308534,2,-0.09499979019165039,-0.3299999237060547,-1.0762498378753662,-1.3274998664855957,1.1400003433227521,4,0.07669327297702067,1.4864810528540906,10.06999969482422,-2.058824849375688,9.949999809265137,1.0,9.859999656677246,0.07669327297702067
4426,2014-02-24,9.970000267028807,10.050000190734863,9.859999656677246,10.050000190734863,150811.0,-0.006972081184281276,3.7500178814104856,0.8888865341415024,63.87559524787309,61.16815663915909,0.002389986921810916,-0.2691176374013402,-0.8239830302482272,-1.3884856253783955,25.10544282351146,0.1900005340576172,0.27813694014997026,0.2200003623962381,-0.31853553524963196,0.7585362600421082,-0.04926758642669604,0.48926831121917225,-0.3350853865302472,61.73923715980736,3.788533327534239,0.26926794882293464,2,-0.025000095367429864,-0.26000022888183416,-0.9462504386901838,-1.212500572204588,1.2599992752075213,0,0.05015045001087115,-1.2352881778096916,10.039999961853027,1.4864810528540906,10.06999969482422,-2.058824849375688,9.949999809265137,0.05015045001087115
4427,2014-02-25,10.140000343322754,10.149999618530273,9.895000457763672,10.140000343322754,194874.0,0.017051160656047726,24.501764425369576,-0.0,67.4888082233257,61.04002723434214,-0.1680364003889423,-0.4155295962343306,-0.9527412672882996,-1.5422137837402214,25.053914142755563,0.25499916076660156,0.31901813044694016,0.36150040626525914,-0.19689099894041107,0.9198918114709294,0.08230470366242315,0.6406961088680951,-0.4633803602317439,90.38475293392685,27.44107881843283,0.27919570260283527,2,-0.19500017166137695,-0.43000030517578125,-1.038750171661377,-1.330000400543213,0.6499996185302734,1,0.06311630847920857,3.7500178814104856,9.970000267028807,-1.2352881778096916,10.039999961853027,1.4864810528540906,10.06999969482422,0.06311630847920857
4428,2014-02-26,9.920000076293944,10.170000076293944,9.920000076293944,9.920000076293944,147038.0,-0.021696278065087227,0.0,0.0,61.349700908974526,59.81268151549635,0.0020096800974105378,-0.18783266247089436,-0.6953007172891414,-1.3072952065876038,24.470740550272712,0.25,0.33418210649843516,0.1305001258850087,-0.4300437040650813,0.6910439558350987,-0.1497717890900354,0.4107720408600528,-0.20417729676603003,48.07696892669339,-17.802114216973784,0.2802719149750449,2,0.010000228881837714,-0.21000003814697088,-0.7849998474121076,-1.1100001335144025,0.7899999618530291,2,0.09375003004266369,24.501764425369576,10.140000343322754,3.7500178814104856,9.970000267028807,-1.2352881778096916,10.039999961853027,0.09375003004266369
4429,2014-02-27,10.079999923706056,10.140000343322754,9.895000457763672,9.920000076293944,115013.0,0.016129016752174152,-1.3333424159854677,100.0,60.95041167613049,59.85534261863353,-0.18882031170131341,-0.32595249667918047,-0.8153903252906787,-1.4519335842776186,24.063188515236554,0.24499988555908203,0.3051649791051503,0.265999984741212,-0.3006298780202261,0.8326298475026501,-0.017314946639507056,0.5493149161219311,-0.32732651552745473,66.6667629974285,1.428130265647681,0.2833149313807195,2,-0.20499992370605646,-0.3699998855590838,-0.9437499046325701,-1.2699999809265154,0.75,3,0.07539684867402352,0.0,9.920000076293944,24.501764425369576,10.140000343322754,3.7500178814104856,9.970000267028807,0.07539684867402352
4430,2014-02-28,10.130000114440918,10.149999618530273,9.984999656677246,10.050000190734863,131224.0,0.0049603364199708455,1.7500238420701275,0.4999999999999889,59.267249175400416,60.759723528504416,-0.1889267113683495,-0.35227172807981866,-0.8245599872343572,-1.4866844517147548,23.76887301700882,0.16499996185302734,0.2526411649476117,0.28950018882751394,-0.28451521000632773,0.8635155876613556,0.0024924894105922135,0.5765078882444357,-0.3426871153306692,87.09680396481919,22.59253175471703,0.28700769941692106,2,-0.22750043869018555,-0.4200000762939453,-0.9837501049041748,-1.320000171661377,0.619999885559082,4,0.07403751150316684,-1.3333424159854677,10.079999923706056,0.0,9.920000076293944,24.501764425369576,10.140000343322754,0.07403751150316684
4431,2014-03-03,10.0,10.06999969482422,9.880000114440918,10.0,243782.0,-0.012833179957776664,1.7142915531334715,0.0,49.29245908984374,60.259834040515535,0.0015968172208360443,-0.19817190286618036,-0.6605233111175899,-1.3417167938740562,23.143513803667027,0.25,0.19353935339160344,0.13775005340576207,-0.42516969149975736,0.7006697983112815,-0.14370981904699853,0.4192099258585227,-0.1801257854140026,41.37927632552552,-18.009601286585912,0.2814598724527598,3,-0.07000017166137695,-0.28999996185302734,-0.8499999046325684,-1.190000057220459,0.4700002670288068,0,0.1180000305175779,1.7500238420701275,10.130000114440918,-1.3333424159854677,10.079999923706056,0.0,9.920000076293944,0.1180000305175779
4432,2014-03-04,10.109999656677246,10.25,10.010000228881836,10.010000228881836,214797.0,0.010999965667724654,-3.8000228883145617,100.0,46.782174595148646,58.94536150450285,-0.07734459549351769,-0.26505481516325347,-0.7377302447361469,-1.4354783008594154,23.727190310255462,0.25,0.1943604262848364,0.2117497444152825,-0.3149307872796996,0.7384302761102646,-0.05159052143220855,0.47509001026277353,-0.25951789954404525,62.1620576689615,7.4557976958376955,0.2633402658474907,3,-0.14999961853027344,-0.3549995422363281,-0.9349997043609619,-1.299999713897705,0.38000011444091797,1,0.11078139699236966,1.7142915531334715,10.0,1.7500238420701275,10.130000114440918,-1.3333424159854677,10.079999923706056,0.11078139699236966
4433,2014-03-05,10.199999809265137,10.25,10.0,10.0,152020.0,0.008902092546407614,-1.5000023841880648,2.000009536797734,51.237628787374476,57.89600927288996,-0.14321330232999507,-0.30450999543999124,-0.7990185546090487,-1.5074344088181064,24.872338292172945,0.25,0.23323349616083178,0.2597498893737793,-0.217892008330681,0.7373917870782396,0.020928940521550032,0.49857083822600856,-0.32074696213756404,86.48643075677947,33.68626635956145,0.23882094885223001,3,-0.14499998092651367,-0.434999942779541,-0.9700000286102295,-1.380000114440918,0.3900003433227539,2,0.057843153296136984,-3.8000228883145617,10.109999656677246,1.7142915531334715,10.0,1.7500238420701275,10.130000114440918,0.057843153296136984
4434,2014-03-06,10.300000190734863,10.369999885559082,10.199999809265137,10.260000228881836,168592.0,0.009803959150949337,-1.1249903142937183,0.2,68.5800457993976,58.758230389274296,-0.23150200941786991,-0.3487515924419853,-0.865974072966619,-1.5886260616139278,26.028249663050364,0.1700000762939453,0.25267892167614114,0.3130002498626716,-0.10714250810045556,0.7331430078257988,0.10292887088110803,0.5230716288442352,-0.3937025190125816,85.71434132214355,27.7974092562811,0.21007137898156342,3,-0.18500041961669922,-0.5150003433227539,-0.9449999332427979,-1.380000114440918,0.039999961853027344,3,0.03980580969123815,-1.5000023841880648,10.199999809265137,-3.8000228883145617,10.109999656677246,1.7142915531334715,10.0,0.03980580969123815
4435,2014-03-07,10.289999961853027,10.43000030517578,10.1899995803833,10.239999771118164,98743.0,-0.0009708959899662473,-2.199997456878167,1.2500059604701619,71.15987704479384,59.567595033376605,-0.20373481880451116,-0.2956268524695975,-0.8238145799216863,-1.558087584009714,26.88167025658811,0.2400007247924787,0.2547942822609546,0.26600003242492676,-0.12114333802848165,0.6531434028783352,0.07242834719822255,0.45957171765163096,-0.3466061130238014,74.5454009505531,9.78428544402837,0.19357168522670457,3,-0.13499975204467773,-0.47499990463256836,-0.9337496757507324,-1.369999885559082,-0.029999732971191406,4,0.05247813059814499,-1.1249903142937183,10.300000190734863,-1.5000023841880648,10.199999809265137,-3.8000228883145617,10.109999656677246,0.05247813059814499
4436,2014-03-10,10.260000228881836,10.329999923706056,10.18000030517578,10.289999961853027,118179.0,-0.002915425955530182,1.7272743035988078,-0.5999923706345724,64.49277315337903,59.234702247826974,-0.14334701015368267,-0.23349352340788698,-0.7616635145338471,-1.5079945511403743,26.984595285601365,0.149999618530277,0.24109186463912913,0.20800027847290004,-0.161058264618541,0.5770588215643411,0.023471006927179516,0.39252955001862055,-0.267945734417955,60.46512659463129,-7.247257868551607,0.1845292715457208,3,-0.10500001907348633,-0.44500017166137695,-0.903749942779541,-1.3400001525878906,-0.38000011444091797,0,0.047758261226819254,-2.199997456878167,10.289999961853027,-1.1249903142937183,10.300000190734863,-1.5000023841880648,10.199999809265137,0.047758261226819254
4437,2014-03-11,10.289999961853027,10.380000114440918,10.170000076293944,10.380000114440918,180320.0,0.0029239505167595325,3.6666596024244873,3.0000317894268367,62.878796636129714,59.40460177306644,-0.1674397709533757,-0.25614884925425585,-0.761240649267453,-1.5186402568458188,26.621513210649965,0.21000003814697443,0.23025488062963184,0.22499999999999964,-0.15881738503611942,0.6088173850361187,0.033091307481939225,0.41690869251806006,-0.2541508863179569,67.44180372952955,-2.3286084162821226,0.19190869251805961,3,-0.13499975204467773,-0.47499990463256836,-0.9337496757507324,-1.369999885559082,-0.3199996948242205,1,0.017492741092621333,1.7272743035988078,10.260000228881836,-2.199997456878167,10.289999961853027,-1.1249903142937183,10.300000190734863,0.017492741092621333
4438,2014-03-12,10.1899995803833,10.270000457763672,10.0600004196167,10.170000076293944,179647.0,-0.009718210091394286,1.3333174388725528,-0.22221633535372634,54.615379536646294,58.700709313123745,-0.02806343432999725,-0.16873768913731446,-0.6274838878151225,-1.398712823919384,25.557400733095893,0.22999954223632812,0.2163035168876295,0.1274996280670173,-0.25214700803778456,0.5071462641718192,-0.062323689985383623,0.31732294611941825,0.2400007247924787,35.134919182520605,-33.30800462210598,0.18982331805240107,3,-0.03499937057495117,-0.3749995231628418,-0.797499418258667,-1.2699995040893555,0.16000080108642578,2,0.029440647996923586,3.6666596024244873,10.289999961853027,1.7272743035988078,10.260000228881836,-2.199997456878167,10.289999961853027,0.029440647996923586
4439,2014-03-13,10.260000228881836,10.390000343322754,10.100000381469727,10.109999656677246,205642.0,0.0068695438058008484,-2.4117818655087877,7.500214582041201,58.208958410582035,58.58312145036615,-0.07805412486820096,-0.24250835714735608,-0.66383066145365,-1.4516898442256192,24.401541225873334,0.28999996185302734,0.17863174817033745,0.19200024604797328,-0.19607736702339373,0.5800778591193403,-0.002038560487710228,0.3860390525836568,0.16260007858276282,54.05401922298743,-12.854980345144007,0.19403880653568367,3,-0.10500001907348633,-0.39499998092651367,-0.8624999523162842,-1.3400001525878906,0.09000015258789062,3,0.032163734536487354,1.3333174388725528,10.1899995803833,3.6666596024244873,10.289999961853027,1.7272743035988078,10.260000228881836,0.032163734536487354
4440,2014-03-14,10.050000190734863,10.260000228881836,9.880000114440918,10.199999809265137,269888.0,-0.02046783951873843,1.8148108902358044,-0.999993642195477,52.70269747804945,58.96203682683345,0.13343684119203836,-0.003964665429645464,-0.42756470883797704,-1.2308239733461956,23.869882061361757,0.38000011444091797,0.1661214564143716,-0.03624978065490758,-0.38032571959229067,0.3078261582824755,-0.20828775012359912,0.13578818881378396,0.3653481189727774,33.33333333333333,-32.81561667847576,0.17203796946869124,3,0.10500001907348633,-0.15000009536743164,-0.6449999809265137,-1.130000114440918,0.3000001907348633,4,0.028855717049675267,-2.4117818655087877,10.260000228881836,1.3333174388725528,10.1899995803833,3.6666596024244873,10.289999961853027,0.028855717049675267
4441,2014-03-17,10.119999885559082,10.140000343322754,9.899999618530273,10.0,171492.0,0.006965143631415316,1.999994039565365,-0.8000012715689889,49.27534629407977,59.23905590449246,0.09191507014193157,-0.036038918949515164,-0.47590756929744416,-1.2857680416504884,23.666104893539053,0.24000072479248047,0.14512699510246563,0.008499908447266336,-0.2545411111717133,0.27154092806624597,-0.12302060136222437,0.14002041825675704,0.27393449633789047,47.058757531218795,-15.362569750205473,0.1315205098094902,3,0.03500032424926758,-0.15249967575073242,-0.6874995231628418,-1.1999998092651367,0.3900003433227539,0,0.013834026176475556,1.8148108902358044,10.050000190734863,-2.4117818655087877,10.260000228881836,1.3333174388725528,10.1899995803833,0.013834026176475556
4442,2014-03-18,10.75,11.0,10.15999984741211,10.15999984741211,542806.0,0.06225297643924965,-1.8474574079462063,4.916672627136829,73.18434355273872,61.67757976731071,-0.489198267017775,-0.6281492622877725,-1.0819641250375795,-1.8956188912664125,24.014058116651267,0.880000114440918,0.14239723095800727,0.5940000057220463,0.2288093322364304,0.9591906792076621,0.41140466897923744,0.7765953424648551,-0.869999885559082,77.67856914778122,12.887469754424885,0.18259533674280795,3,-0.309999942779541,-0.4699997901916504,-1.2662498950958252,-1.8299999237060547,-0.4499998092651367,1,-0.08093022191247279,1.999994039565365,10.119999885559082,1.8148108902358044,10.050000190734863,-2.4117818655087877,10.260000228881836,-0.08093022191247279
4443,2014-03-19,10.8100004196167,10.960000038146973,10.5,10.81999969482422,298946.0,0.00558143438294878,2.1724144734894946,-0.016947919697413542,71.59762879529593,62.01286676685497,-0.5068736448344993,-0.6539452245292665,-1.113606307115477,-1.933798876463758,23.850051257123045,0.46000003814697266,0.18242392557603893,0.6110003948211666,0.15636797866804386,1.0656328109742894,0.38368418674460614,0.8383166028977271,-0.9100008010864258,83.03575001809426,17.718440840920437,0.22731620807656133,3,-0.37000036239624023,-0.5300002098083496,-1.236250400543213,-1.8150005340576172,-0.5600004196166992,2,-0.077705839036191,-1.8474574079462063,10.75,1.999994039565365,10.119999885559082,1.8148108902358044,10.050000190734863,-0.077705839036191
4444,2014-03-20,10.779999732971193,10.890000343322754,10.550000190734863,10.75,151285.0,-0.0027752715523547966,1.719990844761487,-3.0001907486882473,69.46104330704172,61.824107462660294,-0.4488232265062386,-0.5987226471196028,-1.0564620170136916,-1.881611347512111,24.311030547765494,0.3400001525878906,0.22400547350822464,0.5454997062683127,0.0268993462524314,1.064100066284194,0.28619952626037204,0.8047998862762533,-0.8580001068115255,80.35711700818729,17.059683958332002,0.25930018000794025,3,-0.3399996757507342,-0.4999995231628436,-1.1012496948242205,-1.6799998283386248,-0.5099992752075213,3,-0.039888623576333826,2.1724144734894946,10.8100004196167,-1.8474574079462063,10.75,1.999994039565365,10.119999885559082,-0.039888623576333826
4445,2014-03-21,10.8100004196167,10.93000030517578,10.75,10.75,156466.0,0.002782995119540388,-4.99996821107838,2.000031789426718,75.79614971326042,63.080038191536,-0.4439956723348448,-0.5987787622847414,-1.0617958450025995,-1.8877481234374578,24.675348908535717,0.18000030517577947,0.2520543299145608,0.537000370025634,-0.0326200900334932,1.1066208300847613,0.25219013999607043,0.8218106000551977,-0.8664407859802257,82.72731686425058,15.969285030142458,0.284810230029564,3,-0.37000036239624023,-0.5300002098083496,-1.0912504196166992,-1.6700005531311017,-0.6000003814697266,4,-0.04255319336641461,1.719990844761487,10.779999732971193,2.1724144734894946,10.8100004196167,-1.8474574079462063,10.75,-0.04255319336641461
4446,2014-03-24,10.470000267028807,10.920000076293944,10.470000267028807,10.920000076293944,164580.0,-0.031452371821457215,1.0,-7.4999443693872685,59.99999999999996,62.7601718986327,-0.0794269481459331,-0.23125584441048552,-0.6973472836385834,-1.5245011625299423,25.192570332617443,0.4499998092651367,0.23098056349034302,0.17200021743774307,-0.3853847847018237,0.7293852195773098,-0.1066922836320412,0.45069271850752735,-0.5053118260650624,36.90480515528973,-29.177365126518502,0.2786925010697834,3,-0.030000209808347833,-0.1900000572204572,-0.7512502670288068,-1.3300004005432093,-0.22000026702880682,0,-0.011461306828899787,-4.99996821107838,10.8100004196167,1.719990844761487,10.779999732971193,2.1724144734894946,10.8100004196167,-0.011461306828899787
4447,2014-03-25,10.779999732971193,10.850000381469727,10.460000038146973,10.779999732971193,140945.0,0.029608353203066207,4.571381861282685,-0.0,64.35641694592297,63.84250938855233,-0.349348100092028,-0.5173758924265499,-0.9786308534042725,-1.8111312382112388,25.45464816187736,0.3900003433227539,0.21480497829404044,0.4499997138977072,-0.141626149306612,1.0416255771020264,0.15418678229554672,0.7458126454998677,-0.7946050608267239,63.999938964844105,0.47816671531357713,0.29581293160216,3,-0.3399996757507342,-0.47249984741211115,-1.0612497329711932,-1.6399998664855957,-0.6599998474121112,1,-0.025046336806813563,1.0,10.470000267028807,-4.99996821107838,10.8100004196167,1.719990844761487,10.779999732971193,-0.025046336806813563
4448,2014-03-26,10.850000381469727,10.949999809265137,10.800000190734863,10.779999732971193,237899.0,0.0064935668119203704,-9.000063578853673,100.0,63.81908199144186,64.46585645309231,-0.3530043006395722,-0.5419151555181525,-1.020444421295391,-1.8567190227999717,25.76525192500173,0.17000007629394354,0.22123726984428593,0.4735003471374508,-0.12854107738412068,1.0755417716590223,0.17247963487666595,0.7745210593982357,-0.8443136027681462,79.59194397841969,18.09757726556144,0.30102071226078553,3,-0.4100003242492676,-0.5150003433227539,-1.106250286102295,-1.710000514984129,-0.9500007629394531,2,-0.0506912600366527,4.571381861282685,10.779999732971193,1.0,10.470000267028807,-4.99996821107838,10.8100004196167,-0.0506912600366527
4449,2014-03-27,10.84000015258789,11.0,10.710000038146973,10.850000381469727,125975.0,-0.000921680048870277,-1.1481442235691377,-0.14285908911323097,63.81908199144186,65.70101028791369,-0.2817030684962596,-0.4975688772002016,-0.9735714852285735,-1.8233137697440078,26.063822535671953,0.28999996185302734,0.23132988545943078,0.4255001068115227,-0.19344567631132215,1.0444458899343676,0.1160272152500994,0.734972998372946,-0.8144271094603415,70.37039653427665,10.092042586397383,0.3094728915614228,3,-0.3900003433227539,-0.505000114440918,-1.075000286102295,-1.7000002861022931,-0.9899997711181641,3,-0.05442805759066682,-9.000063578853673,10.850000381469727,4.571381861282685,10.779999732971193,1.0,10.470000267028807,-0.05442805759066682
4450,2014-03-28,10.880000114440918,10.970000267028807,10.760000228881836,10.760000228881836,248568.0,0.0036900333293332643,-2.500003973646745,-11.99971390425329,65.499974966085,67.50374680702538,-0.21410110383347103,-0.5043585027284578,-0.9915926620487348,-1.8394384971680324,26.348939591527405,0.21000003814697088,0.2670039223955545,0.4280000686645504,-0.20898642951726387,1.0649865668463647,0.10950681957364417,0.7464933177554567,-0.8349385321759204,77.77779740070748,16.799209034174837,0.3184932490909069,3,-0.3000001907348633,-0.4500002861022949,-1.0812501907348633,-1.7400002479553205,-1.005000114440918,4,-0.0560661443254582,-1.1481442235691377,10.84000015258789,-9.000063578853673,10.850000381469727,4.571381861282685,10.779999732971193,-0.0560661443254582
4451,2014-03-31,11.18000030517578,11.210000038146973,10.949999809265137,10.970000267028807,220907.0,0.027573546652510883,-1.0799938965076876,1.7500019868233874,69.60350313052587,67.10587564900173,-0.3888159128838229,-0.7498695517445206,-1.2637405955947258,-2.1116605248851883,27.352282280876306,0.3299999237060547,0.30328402056218806,0.6690002441406229,-0.008981489025217115,1.3469819773064629,0.3300093775577029,1.0079911107235429,-1.1158399545560815,96.0000356038409,34.358528370522464,0.33899086658292027,3,-0.3450002670288068,-0.6450004577636701,-1.3525002002716047,-2.040000438690182,-1.3200006484985334,0,-0.08676209665036816,-2.500003973646745,10.880000114440918,-1.1481442235691377,10.84000015258789,-9.000063578853673,10.850000381469727,-0.08676209665036816
4452,2014-04-01,11.229999542236328,11.270000457763672,11.109999656677246,11.130000114440918,137496.0,0.004472203550602849,-1.2857201245223124,0.47618766490615394,73.42339962222506,67.30873907421609,-0.40629290007835905,-0.7501179398431503,-1.2829592620014445,-2.134905567369593,27.907017660394168,0.16000080108642578,0.37189572190573905,0.6629994869232174,-0.05910566468426737,1.3851046385307022,0.30194691111947414,1.0240520627269607,-1.1200056041155388,92.8569847224895,26.711598244465037,0.3610525758037425,4,-0.36499929428100586,-0.6549992561340332,-1.4024994373321533,-2.0899996757507306,-1.4799995422363281,1,-0.08726621390771416,-1.0799938965076876,11.18000030517578,-2.500003973646745,10.880000114440918,-1.1481442235691377,10.84000015258789,-0.08726621390771416
4453,2014-04-02,10.789999961853027,11.260000228881836,10.729999542236328,11.229999542236328,347162.0,-0.03918073003729439,1.1199987030054035,-4.400020980955015,60.23165070643671,66.28325100748219,0.03416396621249618,-0.27789869845405235,-0.8148842203442221,-1.6707580896937806,27.97793083803743,0.5300006866455078,0.43866180746134553,0.1934998989105221,-0.5135257547758663,0.9005255525969105,-0.1600129279326712,0.5470127257537154,-0.6104056325536646,14.285689957306078,-51.18372148806806,0.3535128268431939,4,0.07500028610229492,-0.21499967575073242,-0.9624998569488525,-1.5999999046325684,-1.2100000381469709,2,-0.062094539264380355,-1.2857201245223124,11.229999542236328,-1.0799938965076876,11.18000030517578,-2.500003973646745,10.880000114440918,-0.062094539264380355
4454,2014-04-03,10.710000038146973,10.859999656677246,10.539999961853027,10.710000038146973,234771.0,-0.007414265429924627,1.1333367241839707,-0.0,63.41462563646105,64.90752611006003,0.11531703689230888,-0.17455734712319426,-0.7105445532328485,-1.5660319496445467,27.46175205136709,0.31999969482421875,0.40681133815462545,0.09299998283386302,-0.6014926578029822,0.7874926234707083,-0.2542463374845596,0.44024630315228563,-0.464981341139751,23.287665864100195,-44.336338071825935,0.3472463203184225,4,0.1550002098083496,-0.13499975204467773,-0.8899998664855957,-1.452499866485594,-1.1599998474121094,3,-0.07563029101135688,1.1199987030054035,10.789999961853027,-1.2857201245223124,11.229999542236328,-1.0799938965076876,11.18000030517578,-0.07563029101135688
4455,2014-04-04,10.829999923706056,10.899999618530273,10.649999618530273,10.710000038146973,205793.0,0.011204471067382649,-1.0833270417509409,100.0,64.14342039121908,65.36790615352882,-0.0017294479836422738,-0.2656473931741967,-0.7980220686734896,-1.6595584546939577,26.787676594670764,0.25,0.3785059765466592,0.18599987030029475,-0.4968548214000279,0.8688545620006174,-0.1554274755498657,0.5274272161504552,-0.5234823210534483,39.72599518460142,-29.23947642820189,0.3414273458501612,4,0.0350003242492658,-0.25499963760376154,-1.0374999046325701,-1.5700001716613787,-1.024999618530277,4,-0.09048933971746242,1.1333367241839707,10.710000038146973,1.1199987030054035,10.789999961853027,-1.2857201245223124,11.229999542236328,-0.09048933971746242
4456,2014-04-07,10.75,10.899999618530273,10.68000030517578,10.75,114385.0,-0.007386881280667668,-2.142861035422289,0.0,50.0,63.772748715092945,0.13652206442771764,-0.15500277515049277,-0.6828574223143438,-1.5551976391636444,26.129740710252726,0.21999931335449396,0.35454922183032167,0.08149995803833043,-0.5781099988062124,0.7411099148828733,-0.24830502038394187,0.41130493646060273,-0.38567342604072863,28.767108970933858,-37.4811901143657,0.3298049784222717,4,0.1550002098083496,-0.17499971389770508,-0.9437501430511475,-1.4700002670288086,-0.8450002670288068,0,-0.08139534883720934,-1.0833270417509409,10.829999923706056,1.1333367241839707,10.710000038146973,1.1199987030054035,10.789999961853027,-0.08139534883720934
4457,2014-04-08,10.470000267028807,10.850000381469727,10.390000343322754,10.75,247052.0,-0.02604648678801802,-1.0909112583527862,-100.0,42.20183245431986,61.37083209985716,0.4111620652678525,0.1466946679234855,-0.382149594763014,-1.2522178825706423,25.207134564497064,0.46000003814697266,0.3100276182982977,-0.20749979019165288,-0.850056360965679,0.4350567805823733,-0.528778075578666,0.11377849519536021,0.8000001907348651,9.19539473900541,-52.66032765808709,0.3212782853870128,4,0.3600001335144061,0.1050000190734881,-0.650000333786009,-1.1825003623962385,-0.6750001907348633,1,-0.058261756904870454,-2.142861035422289,10.75,-1.0833270417509409,10.829999923706056,1.1333367241839707,10.710000038146973,-0.058261756904870454
4458,2014-04-09,10.489999771118164,10.670000076293944,10.470000267028807,10.600000381469727,117526.0,0.001910172261631926,-1.6666709052299,0.3928596973443526,43.317970527496364,59.09293082608544,0.3740629057921421,0.15844643349828047,-0.3849725856686739,-1.248408743733611,24.8301531991583,0.19999980926513672,0.3190715048717738,-0.20250029563903738,-0.8102008162753958,0.405200224997321,-0.5063505559572175,0.1013499646791427,0.76240068435669,19.607758806072855,-38.259117266825356,0.30385026031817947,4,0.34000062942504883,0.08500051498413086,-0.6324996948242188,-1.1599998474121094,-0.6899995803833008,2,-0.07054335436265557,-1.0909112583527862,10.470000267028807,-2.142861035422289,10.75,-1.0833270417509409,10.829999923706056,-0.07054335436265557
4459,2014-04-10,10.59000015258789,10.600000381469727,10.34000015258789,10.550000190734863,127307.0,0.009532925038287843,7.666613685130732,-0.36363399916770706,45.089277161318805,56.82507551444475,0.2624724522530517,0.0889994816921913,-0.46273413803931085,-1.3236176149774312,24.193014041892035,0.26000022888183594,0.2941451113418605,-0.11899991035461355,-0.6943130531639081,0.45631323245468103,-0.4066564817592617,0.16865666105003463,0.6451523006439217,44.64289971764401,-9.662932396799725,0.2876565714046476,4,0.21500015258789062,-0.014999866485595703,-0.6800003051757812,-1.1700000762939453,-0.6800003051757812,3,-0.09537301362880712,-1.6666709052299,10.489999771118164,-1.0909112583527862,10.470000267028807,-2.142861035422289,10.75,-0.09537301362880712
4460,2014-04-11,10.34000015258789,10.40999984741211,10.149999618530273,10.390000343322754,145687.0,-0.023607176241532635,4.777834292314377,-1.2500059604701619,46.97673964719356,54.310990682963386,0.478094831718348,0.3813937718421698,-0.1932642008914609,-1.0508264995013423,24.80672423614229,0.4400005340576172,0.2578674074854348,-0.38349990844726634,-0.9005471651191339,0.13354734822460124,-0.6420235367831992,-0.12497628011133344,0.8593462086181649,25.333404541015625,-29.8857936548769,0.2585236283359334,4,0.36999988555908203,0.2350001335144043,-0.3900003433227539,-0.880000114440918,-0.4200000762939471,4,-0.07640231626643701,7.666613685130732,10.59000015258789,-1.6666709052299,10.489999771118164,-1.0909112583527862,10.470000267028807,-0.07640231626643701
4461,2014-04-14,10.260000228881836,10.390000343322754,10.039999961853027,10.390000343322754,151280.0,-0.007736936414457607,4.384616513223049,2.5999923706345727,36.458340059555,50.20376184266671,0.4625061854720194,0.4979501078955586,-0.09319416514987111,-0.949386986832355,25.558582475533974,0.35000038146972656,0.21747287349708166,-0.47049984931945765,-0.9559718365977119,0.014972137958796594,-0.7132358429585857,-0.22776385568032964,0.8763853277636731,27.160512723303903,-25.834787529084217,0.24273599363912718,4,0.3899998664855957,0.315000057220459,-0.27500009536743164,-0.7674999237060547,-0.3600006103515625,0,-0.04434697013214817,4.777834292314377,10.34000015258789,7.666613685130732,10.59000015258789,-1.6666709052299,10.489999771118164,-0.04434697013214817
4462,2014-04-15,9.880000114440918,10.31999969482422,9.880000114440918,10.260000228881836,167633.0,-0.03703704736489377,-1.3157865677522749,2.9230752301654257,28.251101323469925,46.65036746678151,0.7050096745268846,0.8531727325212248,0.3085158406261339,-0.5504981543832805,24.289129814566802,0.43999958038330256,0.15635516337652433,-0.8069999694824226,-1.4233763823161052,-0.19062355664873998,-1.115188175899263,-0.49881176306558217,1.1686745946211925,0.0,-47.58079812695323,0.3081882064168409,4,0.5099997520446777,0.695000171661377,0.10500001907348633,-0.3874998092651367,0.34999942779541016,1,0.0025303257328646023,4.384616513223049,10.260000228881836,4.777834292314377,10.34000015258789,7.666613685130732,10.59000015258789,0.0025303257328646023
4463,2014-04-16,9.970000267028807,10.199999809265137,9.90999984741211,9.90999984741211,179846.0,0.009109327079494856,-8.666597790669952,-0.15789579354462602,31.16882151787894,43.06750034249461,0.543628647056881,0.7346827905081064,0.24268615970847662,-0.6208944804704313,22.951074354389498,0.31999969482421875,0.05087344863240517,-0.6749998092651381,-1.3660400751256851,0.01604045659540887,-1.0205199421954116,-0.32947967633486464,0.9618069825711846,12.500016556839382,-30.867982381762673,0.3455201329302736,4,0.4199995994567889,0.6050000190734881,0.01499986648559748,-0.47749996185302557,0.25,2,-0.017552676634683295,-1.3157865677522749,9.880000114440918,4.384616513223049,10.260000228881836,4.777834292314377,10.34000015258789,-0.017552676634683295
4464,2014-04-17,10.350000381469727,10.420000076293944,9.734999656677246,9.81999969482422,295920.0,0.038114353486789376,1.0447771391481895,8.833283000874427,40.00000000000003,40.38489807680361,0.11978945716061418,0.33815378713964606,-0.10839069906088739,-0.9803191101860076,21.227747853022677,0.6850004196166974,-0.06806726226049875,-0.2734997272491455,-0.9735529618372123,0.4265535073389213,-0.623526344543178,0.076526890044887,0.4766261546143582,89.7810727089209,48.66860390452764,0.3500266172940332,4,-0.0325007438659668,0.15249967575073242,-0.36500024795532227,-0.7850003242492676,0.029999732971191406,3,-0.05314011308826272,-8.666597790669952,9.970000267028807,-1.3157865677522749,9.880000114440918,4.384616513223049,10.260000228881836,-0.05314011308826272
4465,2014-04-22,10.350000381469727,10.479999542236328,10.25,10.300000190734863,88605.0,0.0,-2.0666488648140025,0.09433986029589088,32.34041568864268,38.42272204220835,0.04977560497392197,0.31824115053931123,-0.08483513744386073,-0.9587363785943257,19.249888147307427,0.22999954223632812,-0.12979718845764232,-0.2504997253417969,-0.9549657428341654,0.4539662921505716,-0.6027327340879811,0.10173328340438736,0.3456309290855373,82.55044553878767,46.38232034877311,0.35223300874618413,4,-0.057500362396240234,0.15249967575073242,-0.3400001525878906,-0.7750000953674316,0.01999950408935547,1,-0.042512127327587246,1.0447771391481895,10.350000381469727,-8.666597790669952,9.970000267028807,-1.3157865677522749,9.880000114440918,-0.042512127327587246
4466,2014-04-23,10.350000381469727,10.579999923706056,10.279999732971193,10.350000381469727,299526.0,0.0,-3.2856773068487892,0.0,30.869577115789426,37.163582560149415,-0.014450976981228436,0.3254775113600772,-0.06562958704106592,-0.9365353622217185,18.30744446366207,0.3000001907348633,-0.1983336204673325,-0.24449973106384348,-0.9556579653095802,0.4666585031818933,-0.6000788481867119,0.1110793860590249,0.23035513062017543,72.78112786342018,41.975100098519114,0.3555791171228686,4,-0.14750051498413086,0.15249967575073242,-0.32250022888183594,-0.7600002288818359,-0.06000041961669922,2,-0.04154592167413251,-2.0666488648140025,10.350000381469727,1.0447771391481895,10.350000381469727,-8.666597790669952,9.970000267028807,-0.04154592167413251
4467,2014-04-24,10.510000228881836,10.56999969482422,10.3100004196167,10.470000267028807,87808.0,0.015458921885507015,2.250013411137751,100.0,43.06931183883091,37.13595381696436,-0.18794450634752025,0.1520062829252069,-0.21480720650263407,-1.0737372606198061,17.356595751047934,0.2599992752075213,-0.28042387395472623,-0.07099990844726634,-0.7775674150649898,0.6355675981704572,-0.4242836617561281,0.2822838448615954,-0.7750005722045898,91.71601506466342,56.3904707593054,0.35328375330886186,4,-0.3425002098083496,-0.007500171661376953,-0.44875001907348633,-0.9099998474121094,-0.13000011444091797,3,-0.058040018750452615,-3.2856773068487892,10.350000381469727,-2.0666488648140025,10.350000381469727,1.0447771391481895,10.350000381469727,-0.058040018750452615
4468,2014-04-25,10.300000190734863,10.5,10.270000457763672,10.5,100470.0,-0.01998097369873364,1.2999976158119353,-4.999999999999778,40.46511813587248,36.622158369692556,-0.008638659105608681,0.3359113454535425,-0.0029719929600169337,-0.8411306036732178,16.14978697081072,0.23999977111816406,-0.3228849953496926,-0.2534999370574944,-0.958796235350972,0.4517963612359832,-0.6061480862042341,0.09914821208924529,-0.5483005332946771,66.86394739782413,28.77577513677467,0.35264814914673914,4,-0.1425004005432129,0.2024998664855957,0.059999942779541016,-0.32250022888183594,0.17000007629394354,4,-0.006796179340025854,2.250013411137751,10.510000228881836,-3.2856773068487892,10.350000381469727,-2.0666488648140025,10.350000381469727,-0.006796179340025854
4469,2014-04-28,10.25,10.420000076293944,10.220000267028807,10.399999618530273,113797.0,-0.004854387360093471,1.1052552326457252,0.7499988079059676,36.05769363028063,35.408931034480005,-0.013342523222403813,0.35778783263300085,0.051221621744883095,-0.771219614879735,15.33766612265197,0.19999980926513672,-0.32748009601690775,-0.27400012016296316,-0.9781948718131268,0.4301946314872005,-0.626097495988045,0.07809725566211867,-0.4819343418121331,8.3332671058875,-28.32714525829398,0.3520973758250821,4,-0.09250020980834961,0.252500057220459,0.1100001335144043,-0.24249982833862305,0.25,0,-0.002926803216701801,1.2999976158119353,10.300000190734863,2.250013411137751,10.510000228881836,-3.2856773068487892,10.350000381469727,-0.002926803216701801
4470,2014-04-29,10.270000457763672,10.40999984741211,10.210000038146973,10.220000267028807,75419.0,0.001951264172065592,-4.71422732660318,-0.3333354526149935,38.118825904432434,35.59342946168861,-0.04952470411405585,0.30540272368913435,0.050724061821750155,-0.7693142912375208,14.494054905843335,0.19999980926513672,-0.33776654052905286,-0.22349967956543004,-0.9155072141625364,0.46850785503167636,-0.5695034468639832,0.12250408773312316,-0.48589611884307793,16.216334641843556,-20.55675882270295,0.3460037672985532,4,-0.11250066757202148,0.2324995994567871,0.08999967575073242,-0.2625002861022949,0.23999977111816406,1,0.010710774272078227,1.1052552326457252,10.25,1.2999976158119353,10.300000190734863,2.250013411137751,10.510000228881836,0.010710774272078227
4471,2014-04-30,10.210000038146973,10.300000190734863,10.18000030517578,10.300000190734863,81715.0,-0.00584229960489846,1.6666596024244873,-1.7999961853172224,42.77777601171542,37.207504427049216,0.0029472494770121926,0.3046254442031593,0.13218895204896342,-0.6844209935530312,13.015817175515465,0.11999988555908381,-0.36394373884063214,-0.23500008583068777,-0.8568307164506912,0.38683054478931567,-0.5459154011406895,0.07591522947931395,-0.41017779210830696,7.692251261786841,-31.223834092866706,0.31091531531000194,4,-0.052500247955322266,0.29250001907348633,0.15000009536743164,-0.2024998664855957,0.4099998474121094,2,0.01567089586819903,-4.71422732660318,10.270000457763672,1.1052552326457252,10.25,1.2999976158119353,10.300000190734863,0.01567089586819903
4472,2014-05-02,10.25,10.270000457763672,10.170000076293944,10.18000030517578,130650.0,0.003917723967049813,-1.2222269317169865,-0.777773068282985,43.406605498818394,38.567258202709155,0.0234133814853017,0.19757154373432861,0.1066625277641613,-0.696967030935598,11.325984254280625,0.10000038146972834,-0.37835160071299256,-0.14600014686584473,-0.6508147223368308,0.35881442860514134,-0.39840743460133865,0.1064071408696492,-0.434774204985624,24.24240672774078,-16.40900562327547,0.25240728773549337,5,-0.09250020980834961,0.252500057220459,0.1100001335144043,-0.24249982833862305,0.5,4,0.003902435302734375,1.6666596024244873,10.210000038146973,-4.71422732660318,10.270000457763672,1.1052552326457252,10.25,0.003902435302734375
4473,2014-05-05,10.119999885559082,10.279999732971193,9.90999984741211,10.279999732971193,209071.0,-0.012682937994235921,3.6250029802350006,-2.285722070844654,37.297299247835035,38.26695811913527,0.19772102709286976,0.28965400418720577,0.24702256225853958,-0.5395112084862141,11.466566477768895,0.3699998855590838,-0.3664257998979892,-0.24250025749206472,-0.725685875973058,0.24068536098892857,-0.4840930667325605,-0.0009074482515689652,-0.28967861254851,41.17645958853661,0.9873976396123467,0.24159280924049628,5,0.125,0.38250017166137695,0.2537500858306885,-0.11249971389770508,0.5500001907348615,0,0.025691722512057424,-1.2222269317169865,10.25,1.6666596024244873,10.210000038146973,-4.71422732660318,10.270000457763672,0.025691722512057424
4474,2014-05-06,9.899999618530273,10.130000114440918,9.859999656677246,10.109999656677246,325224.0,-0.021739157066863357,1.1599954223807434,1.3125014901175258,37.912083881346256,38.886032362769,0.3879756174720903,0.4699544641751743,0.4711713792832697,-0.2917784178192093,12.340767842000114,0.2700004577636719,-0.3013613476640362,-0.4220005035400387,-0.9181584045860092,0.07415739750593175,-0.6700794540630248,-0.1739215530170526,-0.054884777083428204,7.272717814803448,-33.35811929763051,0.24807895052298568,5,0.32000017166137695,0.6025004386901855,0.4875004291534424,0.10750055313110352,0.75,1,0.0575758252991887,3.6250029802350006,10.119999885559082,-1.2222269317169865,10.25,1.6666596024244873,10.210000038146973,0.0575758252991887
4475,2014-05-07,9.850000381469727,9.949999809265137,9.779999732971193,9.880000114440918,152840.0,-0.005050428180518374,1.000011219755725,0.1428558453413018,38.54749615333797,39.739134478052165,0.40184996216010127,0.46669801683724543,0.525790833975254,-0.21605174777777236,13.22687754668997,0.17000007629394354,-0.2466704587332167,-0.4229997634887699,-0.9011585456797189,0.0551590187021791,-0.6620791545842444,-0.1839203723932954,0.719999313354494,13.461651322304661,-27.68037361645092,0.23907939109547482,5,0.3249993324279803,0.6524996757507324,0.5424995422363281,0.16499948501586914,0.75,2,0.0659898064321991,1.1599954223807434,9.899999618530273,3.6250029802350006,10.119999885559082,-1.2222269317169865,10.25,0.0659898064321991
4476,2014-05-08,9.875,9.96500015258789,9.800000190734863,9.8149995803833,165805.0,0.0025380322398060873,-2.666698456093503,-2.0000317894268367,49.82578003558168,40.489853166580026,0.3379218532992727,0.3929302335088103,0.5080538343455601,-0.21707294051614667,14.131917446075128,0.16499996185302734,-0.23990415169342327,-0.3542501449584954,-0.8081488476299619,0.0996485577129711,-0.5811994962942286,-0.12730079362276214,0.67919969558716,19.000053405761363,-26.216519288776553,0.22694935133573307,5,0.2649998664855957,0.627500057220459,0.6299998760223389,0.1399998664855957,0.6549997329711932,3,0.06430382064626183,1.000011219755725,9.850000381469727,1.1599954223807434,9.899999618530273,3.6250029802350006,10.119999885559082,0.06430382064626183
4477,2014-05-09,9.859999656677246,9.949999809265137,9.720000267028807,9.8100004196167,73125.0,-0.0015190221086333056,1.0000000000000155,0.8333147897957561,45.95586172850595,41.099935787983746,0.28052330803009085,0.37933647227553635,0.5248117816914526,-0.1780178015225058,15.396920902835381,0.2299995422363299,-0.2159699472586709,-0.3387504577636715,-0.8063072469854689,0.1288063314581258,-0.5725288523745693,-0.10497206315277374,0.6787160396575942,24.999914850426418,-23.348998842213216,0.23377839461089825,5,0.21000051498412908,0.6350007057189941,0.8250002861022949,0.29000043869018555,0.5300006866455078,4,0.07707913340211525,-2.666698456093503,9.875,1.000011219755725,9.850000381469727,1.1599954223807434,9.899999618530273,0.07707913340211525
4478,2014-05-12,9.75,9.899999618530273,9.699999809265137,9.899999618530273,190222.0,-0.011156152181278634,1.6666709052299633,-3.0000381475547417,22.477050574479335,39.59097544845027,0.3400620080765808,0.4543494056994426,0.6424194260084306,-0.04539664074195926,16.752237230014934,0.19999980926513672,-0.1925982314933279,-0.4117501258850105,-0.8989688139682865,0.07546856219826559,-0.6553594699266476,-0.16814078184337333,0.7559670791625983,11.627943081208638,-30.179671464046084,0.24360934404163767,5,0.30499982833862305,0.7300000190734863,0.9700002670288086,0.43000030517578125,0.5699996948242205,0,0.10256410256410264,1.0000000000000155,9.859999656677246,-2.666698456093503,9.875,1.000011219755725,9.850000381469727,0.10256410256410264
4479,2014-05-13,9.579999923706056,9.765000343322754,9.55500030517578,9.699999809265137,284752.0,-0.017435905260917317,-1.4706014350067291,0.8000012715689772,19.444431829707128,37.5160427734808,0.45262640435148604,0.5742449693319092,0.8130508719702529,0.1463862179115889,17.92098037948865,0.21000003814697443,-0.22568462905196363,-0.5312501907348608,-1.040448720279759,-0.0220516611899626,-0.7858494555073108,-0.2766509259624108,0.8776091192626936,6.09747020348245,-29.29419479343789,0.2545992647724493,5,0.3475003242492658,0.6475000381469709,1.1400003433227521,0.6000003814697248,0.8299999237060529,1,0.11377872247061749,1.6666709052299633,9.75,1.0000000000000155,9.859999656677246,-2.666698456093503,9.875,0.11377872247061749
4480,2014-05-14,9.550000190734863,9.755000114440918,9.3149995803833,9.539999961853027,348682.0,-0.0031314961597189717,1.095240257764497,-0.08333532015672186,18.992239752251677,34.87320541131816,0.4132066480006209,0.571317017013163,0.8417344903621355,0.19797591665470549,18.812642041963016,0.4400005340576172,-0.24008149086242092,-0.5217499256134026,-1.0767396982554853,0.0332398470286801,-0.7992448119344431,-0.24425503929236214,0.8354001532104487,36.15390822726773,5.2648999317178955,0.2774948863210413,5,0.2474994659423828,0.5574994087219238,1.1700000762939453,0.630000114440918,0.8499994277954102,2,0.1151831838561217,-1.4706014350067291,9.579999923706056,1.6666709052299633,9.75,1.0000000000000155,9.859999656677246,0.1151831838561217
4481,2014-05-15,9.80500030517578,9.979999542236328,9.675000190734863,9.869999885559082,538306.0,0.02670158213067997,1.1403546343732327,-6.499809269502371,24.548743422402495,32.777887402827496,0.10584668041169998,0.29563925792497336,0.5925451829514987,-0.03676598474926962,19.016652811904283,0.42999935150146484,-0.23681526913129858,-0.24399981498718404,-0.8037800231921128,0.31578039321774476,-0.5238899190896475,0.03589028911527947,0.47335996241333156,73.68432374448383,48.40385261676464,0.2798901041024643,5,-0.00750064849853338,0.30249929428100764,0.9149999618530291,0.3750000000000018,0.7349996566772479,3,0.08108108633859912,1.095240257764497,9.550000190734863,-1.4706014350067291,9.579999923706056,1.6666709052299633,9.75,0.08108108633859912
4482,2014-05-16,9.904999732971193,10.0,9.68000030517578,9.800000190734863,276255.0,0.010198819447524876,1.1694888953544877,-1.6153880012324318,34.50978133550356,32.46816319034623,-0.05390638017507854,0.20828779212804172,0.4960922102745169,-0.11731676329684326,18.782347765709098,0.3199996948242205,-0.24106036368151962,-0.14525036811828507,-0.7035513240544322,0.4130505878178621,-0.42440084608635864,0.1339001098497885,0.27702446589733754,86.13135637464785,63.37994161214448,0.2791504779680733,5,-0.1824998855590838,0.1775002479553205,0.8350005149841291,0.27500057220458807,0.4549999237060529,4,0.06309944642598375,1.1403546343732327,9.80500030517578,1.095240257764497,9.550000190734863,-1.4706014350067291,9.579999923706056,0.06309944642598375
4483,2014-05-19,9.795000076293944,9.994999885559082,9.75,9.994999885559082,675581.0,-0.011105467909412359,1.4500011920940323,-1.904768392370557,32.958792668918335,31.917797500076457,0.005748401418120608,0.3209604631875589,0.605531818852965,0.008815270103948336,18.535380583671994,0.24499988555908203,-0.2598208103814077,-0.24650001525879084,-0.8154799119714173,0.32247988145383566,-0.5309899636151041,0.03798993309752241,0.30032166072606437,70.07302217117373,43.61834115257234,0.2844899483563129,5,-0.13750028610229315,0.1974997520446795,0.9075002670288104,0.3850002288818377,0.375,0,0.06074530499176234,1.1694888953544877,9.904999732971193,1.1403546343732327,9.80500030517578,1.095240257764497,9.550000190734863,0.06074530499176234
4484,2014-05-20,9.800000190734863,9.989999771118164,9.755000114440918,9.850000381469727,251934.0,0.0005104762023453446,-2.3571297198247967,0.25000119209403016,32.1969426039236,31.21218043903042,-0.01668273267114806,0.2873769915671822,0.5967944066936255,0.021417757562460338,19.171756551130112,0.2349996566772461,-0.2861645660512462,-0.21399989128112828,-0.7732815445181043,0.3452817619558477,-0.4936407178996163,0.06564093533735971,0.21728933062147426,70.80296543802861,41.27471907643097,0.2796408266184882,5,-0.1425004005432129,0.1574997901916504,0.9025001525878906,0.4250001907348633,0.2200002670288086,1,0.053061172853953176,1.4500011920940323,9.795000076293944,1.1694888953544877,9.904999732971193,1.1403546343732327,9.80500030517578,0.053061172853953176
4485,2014-05-21,9.90999984741211,9.9399995803833,9.510000228881836,9.71500015258789,235205.0,0.011224454544525697,2.3725550327990246,-3.8999790192450745,39.05107177140747,30.01499063189995,-0.1310586446033266,0.15043639717894486,0.48458098952583484,-0.07087947239760872,20.325985112341836,0.42999935150146484,-0.288811220431219,-0.08200020790100027,-0.619836158313527,0.4558357425115265,-0.35091818310726275,0.18691776730526222,0.08500003814697266,81.63261334132604,47.303982573590275,0.26891797520626326,5,-0.252500057220459,0.03749990463256836,0.7800004482269287,0.3250002861022949,0.3900003433227539,2,0.05045408755788938,-2.3571297198247967,9.800000190734863,1.4500011920940323,9.795000076293944,1.1694888953544877,9.904999732971193,0.05045408755788938
4486,2014-05-22,9.920000076293944,10.039999961853027,9.800000190734863,9.80500030517578,222081.0,0.001009104847206066,-2.8399963378907342,0.5897433389412732,37.68655388622791,29.09617864942461,-0.1497523915220711,0.11232905269947935,0.4734046897655748,-0.06309908032860712,21.723462587552003,0.23999977111816406,-0.2775572207569059,-0.05049996376037846,-0.5618028239991517,0.4608028964783948,-0.306151393879766,0.20515146635900905,-0.6050004959106428,77.35850075124348,40.029214547539034,0.25565143011938685,5,-0.24250030517577947,0.027499675750734198,0.7225000858306903,0.31500005722046076,0.18999958038330256,3,0.04838705025652135,2.3725550327990246,9.90999984741211,-2.3571297198247967,9.800000190734863,1.4500011920940323,9.795000076293944,0.04838705025652135
4487,2014-05-23,9.899999618530273,10.010000228881836,9.850000381469727,10.010000228881836,142252.0,-0.0020161751622830293,1.9090719933416562,-0.9565289502927371,41.05688945196231,31.160605191367164,-0.1379926437113692,0.08884158182094559,0.4910052925258448,-0.026610999175108674,23.196461482016584,0.15999984741210938,-0.26469215247349887,-0.040000391006469016,-0.4841673200766756,0.4041665380637376,-0.2620838555415723,0.1820830735286343,-0.5705000305175787,73.58482757379734,35.22440125302547,0.22208346453510372,5,-0.22249984741210938,0.0475001335144043,0.7125005722045898,0.33500051498413086,0.15000057220458984,4,0.06464650181650877,-2.8399963378907342,9.920000076293944,2.3725550327990246,9.90999984741211,-2.3571297198247967,9.800000190734863,0.06464650181650877
4488,2014-05-26,10.229999542236328,10.229999542236328,10.010000228881836,10.020000457763672,161107.0,0.03333332691128388,1.0952406902815621,-1.9090719933416562,62.31344611377204,35.92382900070771,-0.43889922048113483,-0.26000193978451946,0.1656144663579191,-0.3361209244052894,24.20667519116324,0.3299999237060547,-0.2705001092270525,0.29349956512451136,-0.13969051911399255,0.7266896493630153,0.0769045230052594,0.5100946072437633,-0.8862899467468264,100.0,55.32336323568309,0.21659504211925193,5,-0.45749998092651367,-0.2824997901916504,0.2525005340576172,0.005000591278076172,-0.009999275207521308,0,0.01270773414057258,1.9090719933416562,9.899999618530273,-2.8399963378907342,9.920000076293944,2.3725550327990246,9.90999984741211,0.01270773414057258
4489,2014-05-27,10.220000267028807,10.270000457763672,10.109999656677246,10.199999809265137,193484.0,-0.0009774463005827183,1.6666613685130731,0.09524069028155376,64.23078362054851,40.950333874962915,-0.36718183683445105,-0.26600354602924625,0.17794500087554077,-0.30628013798959586,25.030220495129118,0.16000080108642578,-0.26847115016097156,0.28500027656554927,-0.14380466841167738,0.7138052215427759,0.07059780407693594,0.4994027490541626,-0.8408390736694322,93.42102951621098,42.94543431540643,0.2144024724886132,5,-0.3299999237060529,-0.2725005149841291,0.2624998092651385,0.01499986648559748,0.05000019073486506,1,-0.004892386441140428,1.0952406902815621,10.229999542236328,1.9090719933416562,9.899999618530273,-2.8399963378907342,9.920000076293944,-0.004892386441140428
4490,2014-05-28,10.380000114440918,10.4399995803833,10.130000114440918,10.130000114440918,219047.0,0.015655561960041586,-1.4799957275390625,12.499713904254401,67.59584104525463,45.73334472194648,-0.4437274177830872,-0.43989352843185614,0.028953655156922053,-0.44810088679012594,25.590337808789,0.3099994659423828,-0.22183687297958343,0.43950014114379954,-0.009731901815259292,0.8887321841028584,0.21488411966426924,0.6641161626233298,-0.9473885652172847,90.62507450587702,34.67397073777846,0.22461602147952944,5,-0.4050002098083496,-0.43250036239624023,0.029999732971191406,-0.14499998092651367,-0.020000457763671875,2,-0.034682047467071375,1.6666613685130731,10.220000267028807,1.0952406902815621,10.229999542236328,1.9090719933416562,9.899999618530273,-0.034682047467071375
4491,2014-05-29,10.369999885559082,10.449999809265137,10.31999969482422,10.449999809265137,44237.0,-0.0009634131764529874,2.2500059604701175,-0.31999969482421875,67.83219581423195,49.43583521958297,-0.385715800709038,-0.4398428857752936,0.04781650901776402,-0.422749081553933,26.05536120500769,0.1300001144409162,-0.14721875956554875,0.4214999198913567,-0.05293152424293446,0.8959313640256479,0.18428419782421024,0.6587156419585032,-0.8567972938426749,86.66666666666667,25.69334689464479,0.237215722067146,5,-0.3899998664855957,-0.4225001335144043,0.027500152587890625,-0.08499956130981445,-0.010000228881835938,3,-0.0067502117258166905,-1.4799957275390625,10.380000114440918,1.6666613685130731,10.220000267028807,1.0952406902815621,10.229999542236328,-0.0067502117258166905
4492,2014-05-30,10.289999961853027,10.399999618530273,10.289999961853027,10.399999618530273,71301.0,-0.00771455396228693,1.0,1.374997019764919,69.28573131562894,53.47216173588415,-0.27419490922467027,-0.3759687274113013,0.11562228574632982,-0.33042134141296486,26.552077533403384,0.1099996566772461,-0.0638597010098465,0.3394999980926521,-0.14058654102858803,0.8195865372138922,0.09945672853203291,0.5795432676532712,-0.6831176483817476,63.63636363636363,-3.4309772875962707,0.2400432695606199,5,-0.309999942779541,-0.3475003242492676,0.0625,0.03000020980834961,-0.010000228881834161,4,-0.017492741092621555,2.2500059604701175,10.369999885559082,-1.4799957275390625,10.380000114440918,1.6666613685130731,10.220000267028807,-0.017492741092621555
4493,2014-06-02,10.380000114440918,10.4399995803833,10.260000228881836,10.3100004196167,46923.0,0.008746370546310889,-1.1176384790584435,-0.6363628482005843,80.30306642709161,58.81728660512504,-0.3045084310249777,-0.46956650716934867,0.01228809012888199,-0.4058484556787292,26.1078655996572,0.17999935150146484,0.002598314885011277,0.4165001392364509,-0.09590488230096206,0.9289051607738639,0.1602976284677453,0.6727026500051565,-0.6888060513902516,79.4118637031718,4.440890951031747,0.2562025107687064,6,-0.40000009536743164,-0.4725003242492676,-0.04500007629394531,0.007500171661376953,-0.3900003433227539,0,-0.03179189981384978,1.0,10.289999961853027,2.2500059604701175,10.369999885559082,-1.4799957275390625,10.380000114440918,-0.03179189981384978
4494,2014-06-03,10.470000267028807,10.489999771118164,10.31999969482422,10.31999969482422,94404.0,0.008670534835802046,-1.2666590373012692,2.142874659400494,83.33335636895865,63.73754044929739,-0.323493163794927,-0.5424877530103434,-0.08930805516539131,-0.4813227979951602,25.408565276813867,0.17000007629394354,0.04893582995146062,0.47800025939941193,-0.08083688236354725,1.036837401162371,0.19858168851793323,0.7574188302808906,-0.7029256293566934,94.44457689933644,13.961903112278407,0.2794185708814794,6,-0.32500028610229315,-0.5675005912780744,-0.14000034332275213,-0.05499982833862127,-0.3800001144409162,1,-0.02387774533180076,-1.1176384790584435,10.380000114440918,1.0,10.289999961853027,2.2500059604701175,10.369999885559082,-0.02387774533180076
4495,2014-06-04,10.5,10.5,10.390000343322754,10.470000267028807,82972.0,0.002865303935632779,6.333375719235782,0.1999974568782074,80.08659867360674,68.44865653678393,-0.29167258456568845,-0.5494657249762032,-0.1317614253433419,-0.49815136335049104,24.44248909095644,0.1099996566772461,0.11266367330869365,0.47550001144409215,-0.12277736491152424,1.0737773877997085,0.17636132326628307,0.7746386996219012,-0.6461743463143605,100.0,17.886663504843526,0.29913868817780825,6,-0.3249998092651367,-0.5925002098083496,-0.1700000762939453,-0.08499956130981445,-0.6649999618530273,2,-0.021904718308221716,-1.2666590373012692,10.470000267028807,-1.1176384790584435,10.380000114440918,1.0,10.289999961853027,-0.021904718308221716
4496,2014-06-05,10.510000228881836,10.520000457763672,10.420000076293944,10.489999771118164,126622.0,0.0009524027506511157,3.9999046347511853,0.6666878596178516,78.40379034200632,72.59831219123326,-0.23376265331336832,-0.5369856668953084,-0.14339495682708403,-0.4931918365151162,23.542068900875705,0.10000038146972834,0.18304996225962533,0.4537502288818356,-0.17760489060312068,1.0851053483667918,0.13807266913935834,0.7694277886243128,-0.5657101667121864,96.15376150827129,13.947686644617107,0.31567755974247774,6,-0.24499988555908203,-0.5925002098083496,-0.18000030517578125,-0.09499979019165039,-0.75,3,-0.01427217592178387,6.333375719235782,10.5,-1.2666590373012692,10.470000267028807,-1.1176384790584435,10.380000114440918,-0.01427217592178387
4497,2014-06-06,10.619999885559082,10.619999885559082,10.420000076293944,10.470000267028807,150323.0,0.010466189750877763,1.6666709052299868,7.499809269502283,88.73240067231829,75.53375158662729,-0.25802367299855966,-0.6188578213724067,-0.2637771239703479,-0.587360382872216,22.51137167979994,0.1999998092651385,0.2431490372868339,0.5257498741149895,-0.14606053642042482,1.1975602846504039,0.18984466884728235,0.8616550793826967,-0.5835961600943893,100.0,15.587525799255474,0.33590520526770684,6,-0.25500011444091797,-0.6525001525878906,-0.28999996185302734,-0.20499944686889648,-0.755000114440918,4,-0.02448213104365282,3.9999046347511853,10.510000228881836,6.333375719235782,10.5,-1.2666590373012692,10.470000267028807,-0.02448213104365282
4498,2014-06-09,10.75,10.760000228881836,10.550000190734863,10.550000190734863,161025.0,0.012241065521826355,-1.1000023841880648,1.3333354526149659,89.91597244761802,78.38766145630169,-0.3425248004072259,-0.7063121833682899,-0.4051198764471451,-0.7015707577341637,21.57914459976702,0.21000003814697266,0.3134693669034405,0.6057499885559086,-0.10585513682201686,1.317355113933834,0.24994742586694585,0.9615525512448713,-0.6085489657183167,97.7272234672955,11.11433323693494,0.35580256268896265,6,-0.30499982833862305,-0.7125000953674316,-0.4200000762939453,-0.33499956130981445,-0.8900003433227539,0,-0.04372095507244711,1.6666709052299868,10.619999885559082,3.9999046347511853,10.510000228881836,6.333375719235782,10.5,-0.04372095507244711
4499,2014-06-10,10.670000076293944,10.75,10.65999984741211,10.75,98724.0,-0.007441853368005291,1.2500059604701619,-0.4000000000000089,82.75863486436435,80.07241632509167,-0.2145408286790076,-0.5696726270127623,-0.33730367091537516,-0.6020143647964744,20.158255882765943,0.09000015258789062,0.3831510247441763,0.4712500572204572,-0.2251986428587731,1.1676987572996875,0.12302570718084205,0.8194744072600724,-0.4048392030922301,75.67562691218154,-11.089404310472688,0.3482243500396152,6,-0.1599998474121076,-0.6325001716613752,-0.29625010490417303,-0.22749996185302557,-0.6700000762939435,1,-0.06373011249424165,-1.1000023841880648,10.75,1.6666709052299868,10.619999885559082,3.9999046347511853,10.510000228881836,-0.06373011249424165
4500,2014-06-11,10.649999618530273,10.760000228881836,10.529999732971193,10.75,89492.0,-0.001874457134082519,2.8333147897957267,1.2500059604701341,81.19655959975029,81.55734563459369,-0.17010120473571,-0.4880607213917578,-0.3312600558823391,-0.5703587727103887,17.780993259707657,0.23000049591064275,0.398196128379702,0.39624962806701625,-0.25687141099851374,1.0493706671325462,0.06968910853425037,0.7228101475997821,-0.2858708741925362,67.64689382804715,-19.469097694925168,0.32656051953276544,6,-0.1399993896484375,-0.6124997138977051,-0.28874969482421875,-0.17999935150146484,-0.6799993515014666,2,-0.05258211136158375,1.2500059604701619,10.670000076293944,-1.1000023841880648,10.75,1.6666709052299868,10.619999885559082,-0.05258211136158375
4501,2014-06-12,10.600000381469727,10.699999809265137,10.449999809265137,10.699999809265137,167802.0,-0.004694764211404467,4.000028610393202,0.9999904632932156,79.16672627136819,82.65523396300917,-0.09392231906314308,-0.3957379671147514,-0.3057577993968863,-0.507918783602733,16.374991029949804,0.25,0.4128335344866798,0.30650038719177175,-0.3281326161787703,0.9411333905623138,-0.010816114493499285,0.6238168888770428,-0.15669734022316995,52.94124246878145,-34.40392217827766,0.31731650168527126,6,-0.09000015258789062,-0.5625004768371582,-0.26125049591064453,-0.13000011444091797,-0.7100000381469727,3,-0.07216984111246649,2.8333147897957267,10.649999618530273,1.2500059604701619,10.670000076293944,-1.1000023841880648,10.75,-0.07216984111246649
4502,2014-06-13,10.529999732971193,10.600000381469727,10.399999618530273,10.529999732971193,68947.0,-0.006603834526355712,1.8571272870942537,-0.0,65.95746407740599,81.06127814637743,0.015312775806538781,-0.29145621443455916,-0.2631844912566468,-0.42487994961621567,15.008114080306841,0.20000076293945312,0.4070384546246171,0.20524973869323837,-0.41009336730284573,0.8205928446893225,-0.1024218143048028,0.5129212916912795,0.23000049591064275,36.111081676769025,-47.58302968439558,0.3076715529980419,6,0.010000228881834161,-0.4924998283386248,-0.20874977111816584,-0.027499675750734198,-0.8099994659423864,4,-0.07312436121706245,4.000028610393202,10.600000381469727,2.8333147897957267,10.649999618530273,1.2500059604701619,10.670000076293944,-0.07312436121706245
4503,2014-06-16,10.390000343322754,10.59000015258789,10.289999961853027,10.529999732971193,108099.0,-0.013295289002722144,1.3076917433884752,-100.0,57.943931064479166,78.24023089032416,0.17531625238966164,-0.1102478129656177,-0.13862006769299384,-0.27164589981412846,13.754416100324546,0.3000001907348633,0.39877971646641086,0.035500335693360086,-0.5272925630233818,0.598293234410102,-0.24589611366500996,0.31689678505173013,0.362799873352051,21.27666482019191,-58.65948261064028,0.28139644935837077,6,0.13499975204467773,-0.35250043869018555,-0.10750007629394531,0.10500001907348633,-0.7400007247924805,0,-0.05052940855213606,1.8571272870942537,10.529999732971193,4.000028610393202,10.600000381469727,2.8333147897957267,10.649999618530273,-0.05052940855213606
4504,2014-06-17,10.31999969482422,10.420000076293944,10.199999809265137,10.399999618530273,78726.0,-0.006737309546242742,2.6666454740523715,0.5714305177111517,46.93875565027427,74.55713722106499,0.24786762755949177,0.0007455698132936561,-0.08260700326669301,-0.1903598239409039,12.575416069225176,0.22000026702880682,0.3935972290143219,-0.060500288009642134,-0.5599095227857482,0.43890894676646397,-0.3102049053976952,0.18920432937841092,0.41428851165771263,21.42853493595943,-54.79449890907078,0.24970461738805264,6,0.1600003242492658,-0.28249979019165217,-0.05249977111816584,0.16500043869018377,-0.639999389648441,1,-0.044573648425365486,1.3076917433884752,10.390000343322754,1.8571272870942537,10.529999732971193,4.000028610393202,10.600000381469727,-0.044573648425365486
4505,2014-06-18,10.40999984741211,10.40999984741211,10.199999809265137,10.3100004196167,88378.0,0.008720945276095904,3.2000247956741084,-1.2499940395298659,51.88678990653096,71.61080383934551,0.16065273478921505,-0.0525705284241873,-0.18970587081573953,-0.26532304164165055,10.604931440209086,0.21000003814697266,0.3681060102119815,0.00449986457824636,-0.4431126058589161,0.4521123350154088,-0.21930637064033398,0.2283060997968267,0.29223105523681525,42.00000762939453,-31.542830174608127,0.22380623521858103,6,0.07000017166137695,-0.372499942779541,-0.33249974250793457,0.0025005340576171875,-0.619999885559082,2,-0.039385192451663054,2.6666454740523715,10.31999969482422,1.3076917433884752,10.390000343322754,1.8571272870942537,10.529999732971193,-0.039385192451663054
4506,2014-06-19,10.399999618530273,10.539999961853027,10.3100004196167,10.399999618530273,214194.0,-0.0009606367942763816,-1.5555732163482425,0.0,55.55553414874034,67.92448533672572,0.17143687044176303,-0.005023705834224401,-0.19469406766208053,-0.23875432496149074,8.830573734471589,0.22999954223632812,0.32738064302956715,-0.029500341415404918,-0.41461700296408566,0.3556163201332758,-0.2220586721897444,0.16305798935893456,0.2720974185156244,49.99988079088098,-23.771759735404544,0.19255833077434029,6,0.08000040054321289,-0.2649993896484375,-0.44749999046325684,-0.10749959945678711,-0.7100000381469727,3,-0.041346093007091245,3.2000247956741084,10.40999984741211,2.6666454740523715,10.31999969482422,1.3076917433884752,10.390000343322754,-0.041346093007091245
4507,2014-06-20,10.539999961853027,10.539999961853027,10.3100004196167,10.3100004196167,297283.0,0.013461571967109176,1.0,100.0,57.692293584711905,64.3440765741806,0.021115685570961773,-0.09973172235267214,-0.3393384400621482,-0.36711172195877495,6.960327533513698,0.22999954223632812,0.3006159602497771,0.07849998474121023,-0.21738588271133885,0.3743858521937593,-0.06944294898506342,0.22644291846748388,0.10377124152602413,87.17944955923168,13.53792467543903,0.1479429337262744,6,-0.059999942779541016,-0.4049997329711914,-0.5875003337860107,-0.24749994277954102,-0.9399995803833008,4,-0.06166979325263655,-1.5555732163482425,10.399999618530273,3.2000247956741084,10.40999984741211,2.6666454740523715,10.31999969482422,-0.06166979325263655
4508,2014-06-23,10.359999656677246,10.479999542236328,10.289999961853027,10.399999618530273,147604.0,-0.017077827877348017,-1.111114054560964,-0.17391322375731844,45.13272095684677,60.163419473345314,0.15642656880202743,0.09539835183700696,-0.16681427549049843,-0.17847269312151148,6.186316680656988,0.25,0.27335152148822317,-0.10800032615661692,-0.38774456399360524,0.1717439116803714,-0.24787244507511197,0.031871792761878126,0.2571452630549711,47.058757531218795,-22.96191680974919,0.13987211891849455,6,0.12000036239624023,-0.22499942779541016,-0.45749974250793457,-0.06749963760375977,-0.7699995040893555,0,-0.06177600490902968,1.0,10.539999961853027,-1.5555732163482425,10.399999618530273,3.2000247956741084,10.40999984741211,-0.06177600490902968
4509,2014-06-24,10.170000076293944,10.329999923706056,10.010000228881836,10.25,163593.0,-0.018339728443991232,1.666666666666642,2.0000000000000444,37.20931436040279,55.27594778008448,0.29954253821585475,0.2966704269857221,0.010123406332903429,0.020904855538701028,6.012968472199466,0.34999942779541016,0.21720810391207124,-0.29549989700317525,-0.5852893187958674,-0.005710475210483068,-0.44039460789952223,-0.15060518610682827,0.4221161368102493,30.188665665007896,-34.55105758324034,0.14489471089634612,6,0.1849999427795428,-0.0349998474121076,-0.3450002670288068,0.12249994277954279,-0.569999694824217,1,-0.05113082142209424,-1.111114054560964,10.359999656677246,1.0,10.539999961853027,-1.5555732163482425,10.399999618530273,-0.05113082142209424
4510,2014-06-25,10.020000457763672,10.239999771118164,9.975000381469727,10.239999771118164,197672.0,-0.014749224916911996,1.4090928794985391,2.749994039529777,32.867144526310696,50.13154980841143,0.3920020147368728,0.4409232906095397,0.15310828985267122,0.17934573372607687,6.659057306615919,0.2649993896484375,0.13506444024995723,-0.42749953269958496,-0.7780103396520488,-0.07698872574712112,-0.6027549361758169,-0.25224412922335304,0.5255464766027327,7.9646211884647515,-50.620264574889326,0.17525540347623167,6,0.2674999237060547,0.11499977111816406,-0.21250057220458984,0.27249956130981445,-0.47500038146972834,2,-0.03393214940668532,1.666666666666642,10.170000076293944,-1.111114054560964,10.359999656677246,1.0,10.539999961853027,-0.03393214940668532
4511,2014-06-26,10.300000190734863,10.329999923706056,10.0,10.029999732971193,129291.0,0.027944083850240053,-1.0000000000000107,-1.2272786384956094,40.000011920926084,47.247388457691436,0.07260747855505834,0.16380904438209498,-0.1282181541803027,-0.08993999446873602,7.192419702736741,0.32999992370605646,0.07213813527499546,-0.14399981498718262,-0.49913643785986217,0.21113680788549694,-0.3215681264235233,0.03356849644915805,0.18849208834187436,57.522132856214505,4.003475063306624,0.1775683114363398,6,-0.017499923706054688,-0.019999980926513672,-0.4975004196166992,-0.007500171661376953,-1.0,3,-0.04951458441142509,1.4090928794985391,10.020000457763672,1.666666666666642,10.170000076293944,-1.111114054560964,10.359999656677246,-0.04951458441142509
4512,2014-06-27,10.109999656677246,10.399999618530273,10.100000381469727,10.109999656677246,131196.0,-0.018446653450407524,-29.002098235574632,0.0,30.72289052800781,44.22282839808351,0.2198894052290541,0.35798716851751955,0.07047090580849336,0.11257271006575209,7.4852318034456635,0.2999992370605469,0.0032273518771077647,-0.32500033378601145,-0.7048340407401383,0.05483337316811543,-0.5149171872630749,-0.135083480308948,0.3271434326387901,26.73257416954658,-20.318495215893442,0.18991685347706302,6,0.14750051498413086,0.19500064849853516,-0.2974998950958252,0.18250036239624023,-0.9849996566772461,4,-0.04154303566336448,-1.0000000000000107,10.300000190734863,1.4090928794985391,10.020000457763672,1.666666666666642,10.170000076293944,-0.04154303566336448
4513,2014-06-30,10.050000190734863,10.229999542236328,9.989999771118164,10.109999656677246,116471.0,-0.005934665477733803,-1.666659602424448,-100.0,31.09756842175655,42.46269648380376,0.25321632713225206,0.4131802191854508,0.13573941941067957,0.18534150396893523,8.152414835474097,0.23999977111816406,-0.06668138023843184,-0.36849980354309153,-0.7852679898741766,0.0482683827879935,-0.5768838967086349,-0.16011571037754813,0.34999942779541016,17.6470456238612,-24.718131947370058,0.20838409316554263,6,0.20749998092651367,0.31750011444091797,-0.23750042915344238,0.24249982833862305,-0.8900003433227539,0,-0.04477609957460438,-29.002098235574632,10.109999656677246,-1.0000000000000107,10.300000190734863,1.4090928794985391,10.020000457763672,-0.04477609957460438
4514,2014-07-01,10.220000267028807,10.3100004196167,10.100000381469727,10.210000038146973,98483.0,0.016915430155978184,1.2105205039401696,-0.16667196490444317,37.98884467415497,40.9184803468731,0.07547678950395564,0.23556815853173596,-0.039157970842572,0.029149096954709464,8.90965720970936,0.26000022888183594,-0.1067385728626622,-0.18599972724914693,-0.6111757376207461,0.2391762831224522,-0.3985877324349456,0.02658827793665175,0.17999935150146662,57.64713538160463,17.716538252553192,0.21258800518579954,7,0.037499904632570136,0.14750003814697443,-0.3600006103515607,0.07249975204467951,-0.6199998855590803,1,-0.06164384520354538,-1.666659602424448,10.050000190734863,-29.002098235574632,10.109999656677246,-1.0000000000000107,10.300000190734863,-0.06164384520354538
4515,2014-07-02,10.270000457763672,10.31999969482422,10.170000076293944,10.3100004196167,95151.0,0.004892386441140539,4.000111264762272,-3.999904634751807,40.78212975078743,39.276990969322775,0.003944010824307398,0.17650288722422758,-0.09357544095687231,-0.00956642685862441,9.639346343142444,0.149999618530277,-0.129507472781194,-0.12449955940246582,-0.5514087503907028,0.30240963158577117,-0.3379541548965843,0.08895503609165267,0.08749923706054652,68.29287581760157,28.76843673372882,0.21345459549411833,7,-0.012500286102294922,0.09749984741210938,-0.35125041007995605,0.022499561309814453,-0.5200004577636719,2,-0.06523856343038958,1.2105205039401696,10.220000267028807,-1.666659602424448,10.050000190734863,-29.002098235574632,10.109999656677246,-0.06523856343038958
4516,2014-07-03,10.359999656677246,10.359999656677246,10.100000381469727,10.25,80149.0,0.008763310117044787,3.7272743035988314,-2.749994039529838,45.30386391010794,37.90049878325567,-0.10317593012369741,0.07872616274102384,-0.18703719542713415,-0.09003811994950972,10.422265662199258,0.25999927520751953,-0.1315001485433278,-0.027000331878662465,-0.45062364762236307,0.39662298386503814,-0.23881198975051277,0.18481132599318784,-0.38499927520751953,90.2439081122824,48.210369164565776,0.2118116578718501,7,-0.13249969482421875,0.007500648498535156,-0.39874982833862305,-0.06749963760375977,-0.505000114440918,3,-0.07866791577140808,4.000111264762272,10.270000457763672,1.2105205039401696,10.220000267028807,-1.666659602424448,10.050000190734863,-0.07866791577140808
4517,2014-07-04,10.359999656677246,10.390000343322754,10.289999961853027,10.390000343322754,58391.0,0.0,5.666539513001462,-0.2727343661947409,49.10177588997226,38.34150488693628,-0.1468354269997736,0.061396712285922916,-0.19572920383530246,-0.08568304686615846,10.69431569486558,0.10000038146972656,-0.14714386979227,-0.014000320434570668,-0.42323052196580946,0.3952298810966681,-0.21861542120018918,0.19061478033104784,-0.37729928970336957,92.49983906768932,45.86444537354474,0.20461510076561928,7,-0.1724996566772461,0.007500648498535156,-0.39624977111816406,-0.06749963760375977,-0.31999969482421875,4,-0.10231655415733432,3.7272743035988314,10.359999656677246,4.000111264762272,10.270000457763672,1.2105205039401696,10.220000267028807,-0.10231655415733432
4518,2014-07-07,10.279999732971193,10.329999923706056,10.1899995803833,10.25,100438.0,-0.007722000613628488,1.153849539669117,-0.9999682115837581,48.809524485313695,39.63041712303748,-0.0887051823392433,0.11002082979597283,-0.11876014036396398,-0.00510213400908377,10.521339157437035,0.1700000762939453,-0.16985458066331027,-0.07050023078918244,-0.44096067427778607,0.2999602126994212,-0.25573045253348425,0.11472999095511938,-0.2810073669433617,62.068750061660594,11.739035796893603,0.1852302217443018,7,-0.09249973297119318,0.08750057220458807,-0.31874990463257014,0.012500286102293146,-0.3549995422363299,0,-0.11235406254600822,5.666539513001462,10.359999656677246,3.7272743035988314,10.359999656677246,4.000111264762272,10.270000457763672,-0.11235406254600822
4519,2014-07-08,9.989999771118164,10.25,9.989999771118164,10.15999984741211,105178.0,-0.028210113753496358,-2.058824849375624,-5.666719649044392,38.82978021855386,40.2929321999534,0.19341639689348078,0.3651882101997508,0.1663885487920389,0.2852354255022078,10.620800883449478,0.2899999618530291,-0.2163127389320607,-0.32650017738342285,-0.6983106871682381,0.04531033240139237,-0.5124054322758305,-0.14059492249101524,0.40000057220458984,0.0,-49.26077228159892,0.18590525489240795,7,0.2049999237060547,0.3775005340576172,-0.0462498664855957,0.30250024795532227,-0.07999992370605469,1,-0.08308307734957576,1.153849539669117,10.279999732971193,5.666539513001462,10.359999656677246,3.7272743035988314,10.359999656677246,-0.08308307734957576
4520,2014-07-09,10.09000015258789,10.100000381469727,10.020000457763672,10.029999732971193,42151.0,0.010010048424508922,-1.0000238421648686,-0.3529434864073317,42.1319905077906,40.52981870960501,0.1166574656153454,0.23303057198976695,0.06195411188173594,0.19358227775351367,11.464150409138448,0.1100006103515625,-0.23349541636777538,-0.1984998226165775,-0.5482530197149593,0.15125337448180431,-0.3733764211657675,-0.023623224067387483,0.29200017929077227,25.00005960455951,-23.168897474812468,0.1748765985491907,7,0.10499954223632812,0.2775001525878906,-0.06625032424926758,0.2024998664855957,-0.31999969482421875,2,-0.04856291017919245,-2.058824849375624,9.989999771118164,1.153849539669117,10.279999732971193,5.666539513001462,10.359999656677246,-0.04856291017919245
4521,2014-07-10,9.835000038146973,10.06999969482422,9.81999969482422,9.835000038146973,115619.0,-0.025272558036137927,-15.666285205673027,0.0,33.09351958578041,40.79322193824642,0.33387078687247396,0.45089799379424633,0.3113999154488223,0.456649266220559,13.016832345096951,0.2700004577636701,-0.23034218767506687,-0.41524991989135707,-0.7881258222689773,-0.04237401751373682,-0.6016878710801681,-0.22881196870254605,0.5391602825164803,2.6316361853736954,-38.925497990514344,0.18643795118881032,7,0.26999998092651367,0.4549999237060547,0.20624995231628418,0.45749998092651367,0.005000114440917969,3,-0.008642606793826446,-1.0000238421648686,10.09000015258789,-2.058824849375624,9.989999771118164,1.153849539669117,10.279999732971193,-0.008642606793826446
4522,2014-07-11,9.760000228881836,9.989999771118164,9.760000228881836,9.835000038146973,124580.0,-0.007625806708107308,-5.1333367241839705,-100.0,34.84848849737908,41.2099908355378,0.39560408548979176,0.49039649129875507,0.37856987603153236,0.5354497761684307,14.685566761438274,0.22999954223632812,-0.20769855175447383,-0.45174975395202566,-0.8603063870872685,-0.04319312081678284,-0.656028070519648,-0.24747143738440336,0.5919936667480474,0.0,-39.17328114566679,0.2042783165676215,7,0.315000057220459,0.5,0.3312499523162842,0.5324997901916504,0.1099996566772461,4,0.009733535976092389,-15.666285205673027,9.835000038146973,-1.0000238421648686,10.09000015258789,-2.058824849375624,9.989999771118164,0.009733535976092389
4523,2014-07-14,9.864999771118164,9.880000114440918,9.664999961853027,9.6899995803833,119624.0,0.010758149567006381,1.0975534869440218,-2.3333418104599266,41.95249238821372,41.65039613709989,0.29234578795433563,0.36264137452321776,0.27099008788123413,0.4334630414732139,16.008026786995842,0.21500015258789062,-0.21453698470224936,-0.32050018310546946,-0.7478652359938973,0.1068648697829584,-0.5341827095496843,-0.10681765666125465,0.45147450450683735,34.18799935443589,-5.868891004623293,0.21368252644421398,7,0.16250038146972656,0.3475003242492676,0.30124998092651367,0.42750024795532227,0.07499980926513672,0,0.01773950276686409,-5.1333367241839705,9.760000228881836,-15.666285205673027,9.835000038146973,-1.0000238421648686,10.09000015258789,0.01773950276686409
4524,2014-07-15,9.859999656677246,9.954999923706056,9.739999771118164,9.81999969482422,91368.0,-0.0005068539844832465,-1.1500035762821148,0.2285709614661399,45.42854604914314,42.16666461469496,0.2692210006362199,0.3493224044115735,0.28039100681053064,0.4395614186315093,16.812321519628142,0.2150001525878924,-0.18818468607837602,-0.3025002956390388,-0.7484940368673652,0.14349344558928756,-0.5254971662532029,-0.07950342502487473,0.4043566738459976,44.82747280934644,0.6817503423889164,0.22299687061416343,7,0.16750049591064453,0.35250043869018555,0.38125038146972656,0.43250036239624023,0.22000026702881037,1,0.006592346482851896,1.0975534869440218,9.864999771118164,-5.1333367241839705,9.760000228881836,-15.666285205673027,9.835000038146973,0.006592346482851896
4525,2014-07-16,10.0,10.119999885559082,9.869999885559082,9.899999618530273,28348.0,0.014198818275611647,-2.125002980235081,2.500011920940435,40.68322190347511,41.65325994729132,0.097105012146109,0.1865979620523568,0.14812089071186563,0.30196359317076116,17.295661174061834,0.26000022888183594,-0.15413535173571802,-0.1419999599456787,-0.5776650955854183,0.2936651756940609,-0.35983252776554764,0.07583260787419022,0.21640782102962675,73.62639435592388,29.884985848969833,0.21783256781986973,7,0.027500152587890625,0.21250009536743164,0.27375006675720215,0.29250001907348633,0.020000457763671875,2,-0.009000015258789018,-1.1500035762821148,9.859999656677246,1.0975534869440218,9.864999771118164,-5.1333367241839705,9.760000228881836,-0.009000015258789018
4526,2014-07-17,9.970000267028807,10.0600004196167,9.949999809265137,9.979999542236328,140983.0,-0.0029999732971193183,-3.4000076293654273,-0.09999237063459024,45.17243102956124,41.21666607391231,0.07371775758454291,0.19260652213714557,0.18485569619888587,0.3353334833938746,18.546421236197993,0.1100006103515625,-0.14485720456552187,-0.150499725341799,-0.5748492890088883,0.2738498383252903,-0.36267450717534366,0.06167505649174565,0.2022949252666919,67.03304534460098,20.26685656914581,0.2121747818335449,7,0.027499675750734198,0.2124996185302752,0.30374979972839533,0.3224997520446795,0.17999935150146662,3,-0.020060160873469846,-2.125002980235081,10.0,-1.1500035762821148,9.859999656677246,1.0975534869440218,9.864999771118164,-0.020060160873469846
4527,2014-07-18,9.890000343322754,9.960000038146973,9.800000190734863,9.93000030517578,69931.0,-0.00802406434938785,2.2000152588763746,4.000286123032016,44.55782577724493,40.74425510634912,0.08944298829385922,0.2333787407990684,0.2712835288075617,0.41555816669927026,20.055844566825236,0.17000007629394354,-0.14872925337752463,-0.19799966812133718,-0.5849906272125569,0.18899129096988254,-0.39149514766694793,-0.004504188575726431,0.2417112305373479,49.45064158188396,-0.9576584871142586,0.19349547954561014,7,0.06749963760375977,0.24249982833862305,0.38374972343444824,0.4024996757507324,0.26999950408935547,4,-0.0050556308391456195,-3.4000076293654273,9.970000267028807,-2.125002980235081,10.0,-1.1500035762821148,9.859999656677246,-0.0050556308391456195
4528,2014-07-21,9.720000267028807,10.050000190734863,9.649999618530273,9.81999969482422,95333.0,-0.017189086996212577,-2.333328035158687,2.499988079059876,32.99318933493191,40.095745008168905,0.19182594135285136,0.3720483821467315,0.4494147880747086,0.5883095192286749,21.70994805722137,0.40000057220458984,-0.1763148668089034,-0.3359997749328638,-0.7339761179040458,0.06197656803831819,-0.5349879464184539,-0.1370116034472737,0.3743743778707298,14.893746537859457,-33.16964511041858,0.19898817148559078,7,0.16499948501587092,0.3999996185302752,0.568749666213991,0.5724997520446795,0.46000003814697266,0,0.015432059095624506,2.2000152588763746,9.890000343322754,-3.4000076293654273,9.970000267028807,-2.125002980235081,10.0,0.015432059095624506
4529,2014-07-22,9.649999618530273,9.770000457763672,9.600000381469727,9.734999656677246,131473.0,-0.00720171261064495,1.1935261580867649,0.8500052452387236,29.19459951433008,38.658257120006624,0.23303138333211137,0.42277008931962,0.5323813023199548,0.6581275837471168,22.22169131549104,0.1700000762939453,-0.21884165583578152,-0.3800004005432136,-0.813019147585397,0.05301834649896975,-0.5965097740643053,-0.16349102702212193,0.40000057220458984,9.615247066073188,-34.4067029525827,0.2165093735210921,7,0.21000051498413086,0.4200005531311035,0.6312503814697266,0.6425004005432129,0.5200004577636701,1,0.030051810706412718,-2.333328035158687,9.720000267028807,2.2000152588763746,9.890000343322754,-3.4000076293654273,9.970000267028807,0.030051810706412718
4530,2014-07-23,9.68000030517578,9.75,9.619999885559082,9.649999618530273,111394.0,0.0031088795680258574,-1.8888865341414827,-0.35294909625372367,26.223819829072283,37.89495714703905,0.15506256450334455,0.3857700482004045,0.5169295491097632,0.6273185515405668,22.62271418826823,0.13000011444091797,-0.25893836082310173,-0.3329997062683123,-0.7934959308237346,0.12749651828710995,-0.5632478185460226,-0.10275159399060207,0.3699998855590838,17.39128631995732,-19.925335520719553,0.23024811227771078,7,0.17999982833862482,0.3899998664855975,0.5787496566772479,0.6074995994567889,0.4799995422363299,2,0.04132227333881411,1.1935261580867649,9.649999618530273,-2.333328035158687,9.720000267028807,2.2000152588763746,9.890000343322754,0.04132227333881411
4531,2014-07-24,9.789999961853027,9.8149995803833,9.649999618530273,9.649999618530273,166424.0,0.011363600538156327,-1.3571365317674948,4.66657130141804,31.493527403877124,37.5221836922055,0.042475069375779384,0.24833571458170844,0.41483632540991877,0.5192177166170318,23.439879141540626,0.16499996185302734,-0.25389154415277204,-0.19750003814697337,-0.647441456198905,0.2524413799049583,-0.4224707471729392,0.027470670878992465,0.20600025177001946,42.22214687014553,11.394839466332925,0.22497070902596605,7,0.07000017166137695,0.2800002098083496,0.46875,0.31749963760375977,0.3800001144409162,3,0.02349341131837046,-1.8888865341414827,9.68000030517578,1.1935261580867649,9.649999618530273,-2.333328035158687,9.720000267028807,0.02349341131837046
4532,2014-07-25,9.6899995803833,9.770000457763672,9.645000457763672,9.6899995803833,33534.0,-0.010214543601571036,-1.7778319381159267,0.0,31.089755346073403,36.31521290974547,0.1469555790192718,0.3322943195432231,0.5185203665447311,0.6187983188365518,24.714907903683688,0.14499950408935547,-0.2672524786312831,-0.27650041580200124,-0.7413274711462492,0.1883266395422467,-0.5089139434741252,-0.044086888129877266,0.25848065338134774,19.999830457827443,-6.5916187765279055,0.23241352767212362,7,0.17000055313110352,0.38000059127807617,0.6175005435943604,0.41750001907348633,0.48000049591064275,4,0.04747162621949008,-1.3571365317674948,9.789999961853027,-1.8888865341414827,9.68000030517578,1.1935261580867649,9.649999618530273,0.04747162621949008
4533,2014-07-28,9.600000381469727,9.739999771118164,9.579999923706056,9.720000267028807,93448.0,-0.00928784342733835,1.0000119210113565,-100.0,35.66179358009178,35.230018190961985,0.21837608631022576,0.4077580661470108,0.614779535904237,0.7064130900455048,25.65714046155932,0.1599998474121076,-0.2403137521307972,-0.34399962425231934,-0.8346553836804471,0.14665613517580844,-0.5893275039663823,-0.09867174453825633,0.3066622700195314,8.510845524825314,-20.558403633165582,0.24532787971406367,7,0.2499995231628418,0.42999935150146484,0.7074997425079346,0.5074992179870605,0.5999994277954102,0,0.058333275384375494,-1.7778319381159267,9.6899995803833,-1.3571365317674948,9.789999961853027,-1.8888865341414827,9.68000030517578,0.058333275384375494
4534,2014-07-29,9.59000015258789,9.69499969482422,9.505000114440918,9.5600004196167,60035.0,-0.0010416904671315397,-1.714273063535015,-0.2499980131766164,30.31496772526981,34.07798994893918,0.20791351767384114,0.38803503442762555,0.6308914054336618,0.7123498122354022,27.20333516065724,0.18999958038330256,-0.2138183297585119,-0.322499847412109,-0.819400631176693,0.174400936352475,-0.570950239294401,-0.07404945552981701,0.27092971701172,27.419414381433466,-2.0751441519498215,0.248450391882292,7,0.19250011444091797,0.3624997138977051,0.7174999713897705,0.49249982833862305,0.6300001144409162,1,0.06152243411890623,1.0000119210113565,9.600000381469727,-1.7778319381159267,9.6899995803833,-1.3571365317674948,9.789999961853027,0.06152243411890623
4535,2014-07-30,9.600000381469727,9.600000381469727,9.369999885559082,9.600000381469727,107303.0,0.001042776717697702,1.0,0.0,38.53660851272479,33.34067633595735,0.1510957094847285,0.34284424274674663,0.6236988692705374,0.698462649124032,29.03994392303152,0.23000049591064453,-0.2132000270247172,-0.2789996147155769,-0.7646307887065955,0.20663155927544175,-0.5218152017110871,-0.03618402772006668,0.20398072730449357,51.685540144358534,18.016683045918334,0.24281558699550937,7,0.1099996566772461,0.28499937057495117,0.6449997425079346,0.4374995231628418,0.6799993515014666,2,0.05937496585150681,-1.714273063535015,9.59000015258789,1.0000119210113565,9.600000381469727,-1.7778319381159267,9.6899995803833,0.05937496585150681
4536,2014-07-31,9.545000076293944,9.600000381469727,9.350000381469727,9.600000381469727,106207.0,-0.005729198228152876,8.090858648911084,-100.0,39.30348636389509,32.75686084558514,0.15586019696174347,0.3516873993408911,0.680603260765535,0.7496957452528168,30.670847091747444,0.25,-0.2237136240740103,-0.2932499408721938,-0.7444968294783187,0.15799694773393114,-0.5188733851752563,-0.06762649656913133,0.1808644123015526,46.42849033383094,8.14959206620059,0.2256234443030628,7,0.15500020980835139,0.32999992370605646,0.6662502288818377,0.4924998283386248,0.6449995040893572,3,0.06443161510764006,1.0,9.600000381469727,-1.714273063535015,9.59000015258789,1.0000119210113565,9.600000381469727,0.06443161510764006
4537,2014-08-01,9.300000190734863,9.545000076293944,9.109999656677246,9.300000190734863,129778.0,-0.02566787675230764,-1.289469457411023,-0.0,25.32755965454544,31.90512421443109,0.34460631787920804,0.5409371877790825,0.9253443438826707,0.9889865037342034,32.800934422936265,0.43500041961669744,-0.24455714762441083,-0.4852498531341549,-0.9273794077833379,-0.0431202984849719,-0.7063146304587455,-0.2641850758095643,0.35069147643547893,30.15880945136489,-8.28075132142618,0.22106477732459115,8,0.16249942779541016,0.4549994468688965,0.9812500476837158,0.7374997138977051,0.8000001907348633,4,0.09354837287270357,8.090858648911084,9.545000076293944,1.0,9.600000381469727,-1.714273063535015,9.59000015258789,0.09354837287270357
4538,2014-08-04,9.125,9.300000190734863,9.029999732971193,9.125,116901.0,-0.01881722442427558,-1.8421020930583087,0.0,22.05327661092815,31.111643891830873,0.47643174044029735,0.6587452607107522,1.0874083672207888,1.1587987105970239,34.64658854593649,0.2700004577636701,-0.2814931692818696,-0.6025000572204586,-1.0733279341624495,-0.13167218027846772,-0.837913995691455,-0.3670861187494623,0.47500038146972656,14.285755259908267,-22.38138761047313,0.2354139384709955,8,0.2974996566772461,0.5850000381469727,1.156250238418579,0.9124999046325684,0.9149999618530273,0,0.11452055630618552,-1.289469457411023,9.300000190734863,8.090858648911084,9.545000076293944,1.0,9.600000381469727,0.11452055630618552
4539,2014-08-05,9.15999984741211,9.414999961853027,9.130000114440918,9.125,207460.0,0.003835599716395466,-21.800335698481728,100.0,15.289278344990208,29.896694838043977,0.4074652144863844,0.5885509751962505,1.039934693793473,1.1176440215159662,35.4916983186535,0.28999996185302734,-0.3148956272325023,-0.5260002136230462,-1.0434189325428047,-0.008581494703287618,-0.7847095730829245,-0.2672908541631678,0.38500022888183416,22.807011673294735,-8.805610151350347,0.25870935945987916,8,0.2624998092651367,0.5500001907348633,1.1525003910064697,0.877500057220459,0.7449998855590838,1,0.11353711563072233,-1.8421020930583087,9.125,-1.289469457411023,9.300000190734863,8.090858648911084,9.545000076293944,0.11353711563072233
4540,2014-08-06,9.600000381469727,9.720000267028807,8.824999809265137,9.15999984741211,480682.0,0.0480349936012201,1.6323531061719616,12.57149863760218,38.580263084308875,30.684109913647504,-0.05037407296801,0.11590097731359528,0.5871579326413752,0.6773378441024569,36.63513059072846,0.8950004577636701,-0.30636635375815047,-0.06149969100952113,-0.5435686974034315,0.42056931538438924,-0.3025341942064763,0.17953481218743406,-0.5700006484985334,86.59219841530327,57.00378977697112,0.2410345031969548,8,-0.30250024795532227,0.00749969482421875,0.7124998569488525,0.4374995231628418,0.4499998092651367,2,0.06458331884609358,-21.800335698481728,9.15999984741211,-1.8421020930583087,9.125,-1.289469457411023,9.300000190734863,0.06458331884609358
4541,2014-08-07,9.75,9.800000190734863,9.595000267028807,9.600000381469727,466363.0,0.015624959642690062,-1.5625014901175058,0.34090781014968335,45.85798165448241,32.32502394791517,-0.23092903759330774,-0.04299764942028439,0.4261840641530199,0.5267840241909436,36.96197026484198,0.20499992370605646,-0.2814149021858725,0.09274992942810023,-0.38435179240949324,0.5698516512656937,-0.1458009314906974,0.33130079034689786,-0.9250001907348633,94.87177731566705,64.99523268562271,0.23855086091879707,8,-0.4375,-0.1424999237060547,0.5625002384185791,0.28749990463256836,0.3100004196166992,3,0.05435894697140453,1.6323531061719616,9.600000381469727,-21.800335698481728,9.15999984741211,-1.8421020930583087,9.125,0.05435894697140453
4542,2014-08-08,9.854999542236328,9.899999618530273,9.645000457763672,9.645000457763672,170585.0,0.010769183819110628,-1.4285740236148956,1.3999974568620221,54.15382141475894,34.37969370732263,-0.34650015487282637,-0.1481087790426816,0.313783141780533,0.41177591590488305,36.90172636872176,0.25499916076660156,-0.25149576985920596,0.19299950599670446,-0.2902612967939415,0.6762603087873504,-0.048630895398618534,0.43462990739202745,-1.0299997329711914,95.81394564853856,61.39666152006512,0.24163040139532288,8,-0.49249982833862305,-0.2474994659423828,0.44250059127807617,0.18250036239624023,0.24500083923339844,4,0.03399290245638653,-1.5625014901175058,9.75,1.6323531061719616,9.600000381469727,-21.800335698481728,9.15999984741211,0.03399290245638653
4543,2014-08-11,10.039999961853027,10.079999923706056,9.8100004196167,9.920000076293944,155112.0,0.01877224030542357,1.699997615811905,0.5714305177111801,61.2069017491147,37.81213082108317,-0.5168782458717729,-0.33658319882114895,0.12047704482390031,0.21678305409071896,36.19758826778216,0.26999950408935725,-0.23145797407596014,0.3692499160766598,-0.13535280723116294,0.8738526393844825,0.11694855442274843,0.6215512777305712,-1.1505001640319819,96.81275233422203,56.810283141925495,0.2523013616539117,8,-0.5875000953674316,-0.46250009536743164,0.23750019073486328,-0.0025000572204589844,0.14999961853027344,0,0.005976137434728246,-1.4285740236148956,9.854999542236328,-1.5625014901175058,9.75,1.6323531061719616,9.600000381469727,0.005976137434728246
4544,2014-08-12,9.925000190734863,10.09000015258789,9.81999969482422,10.09000015258789,134115.0,-0.011454160513456713,2.2727335780134457,-1.3750009934116734,56.712326333276074,39.83165502336665,-0.3904180082666553,-0.22816205436065573,0.2227621683218679,0.32149924513121064,35.95653754449615,0.2700004577636701,-0.20479214528303125,0.2510001182556145,-0.25953727297668294,0.761537509487912,-0.004268577360534209,0.5062688138717633,-0.9402603828430163,86.9565282947177,42.27242315612101,0.2552686956161488,8,-0.4675002098083496,-0.3875002861022949,0.35249996185302734,0.11249971389770508,0.27499961853027344,1,0.011586878479409757,1.699997615811905,10.039999961853027,-1.4285740236148956,9.854999542236328,-1.5625014901175058,9.75,0.011586878479409757
4545,2014-08-13,9.90999984741211,9.90999984741211,9.720000267028807,9.885000228881836,45145.0,-0.0015113695752627665,14.200198367284798,-0.15151287460624802,53.46820379077163,41.40551251524182,-0.36522741344528953,-0.23215259436636515,0.22364428120936175,0.3255453557501795,36.8571144633988,0.20499992370605646,-0.18290326498584975,0.24049978256225657,-0.2594149410965034,0.7404145062210166,-0.009457579267124316,0.49045714439163746,-0.8147340050506582,63.63629357762828,17.870736407917192,0.2499573618293801,8,-0.4524998664855957,-0.4375,0.3712501525878906,0.12750005722045898,0.35000038146972656,2,-0.000504552423602922,2.2727335780134457,9.925000190734863,1.699997615811905,10.039999961853027,-1.4285740236148956,9.854999542236328,-0.000504552423602922
4546,2014-08-14,9.770000457763672,9.93000030517578,9.699999809265137,9.93000030517578,64145.0,-0.014127082926746692,1.8750089407052846,-6.4000915541313095,52.25991242357807,44.39799615624545,-0.2122786643438186,-0.11373625574007562,0.34728516136585696,0.45909404654184804,37.80635967804845,0.23000049591064275,-0.15540682339563716,0.1105003833770759,-0.3717956456564835,0.5927964124106353,-0.1306476311397038,0.3516483978938556,-0.5752611843795776,28.089906904178168,-20.070044705866845,0.24114801451677995,8,-0.3125004768371582,-0.2975006103515625,0.5112495422363281,0.2674994468688965,0.28999996185302734,3,0.028659132021707556,14.200198367284798,9.90999984741211,2.2727335780134457,9.925000190734863,1.699997615811905,10.039999961853027,0.028659132021707556
4547,2014-08-18,9.84000015258789,9.904999732971193,9.729999542236328,9.84000015258789,78459.0,0.007164758602298038,1.6923280073946454,-0.0,56.85713631766183,48.26509167921586,-0.2208485431841094,-0.19781603376647894,0.2578569223377123,0.37803540132597213,38.25945128482103,0.17500019073486506,-0.14215714631920662,0.1830000877380371,-0.29476220429027045,0.6607623797663447,-0.05588105827611756,0.4218812337521918,-0.5557347912834167,35.897492327819144,-16.56407626254093,0.23888114601415408,8,-0.38250017166137695,-0.36750030517578125,0.3574998378753662,0.19749975204467773,0.3299999237060529,0,0.02235775036761045,1.8750089407052846,9.770000457763672,14.200198367284798,9.90999984741211,2.2727335780134457,9.925000190734863,0.02235775036761045
4548,2014-08-19,9.869999885559082,9.9399995803833,9.824999809265137,9.84000015258789,32079.0,0.0030487533034542214,-2.8332988953349756,100.0,57.90959919266328,53.00068288451287,-0.14981077079329275,-0.22767500064870738,0.2041857367545461,0.33592118153300987,38.176387936178934,0.11499977111816406,-0.12395303630895782,0.20549983978271413,-0.2810551260891643,0.6920548056545925,-0.03777764315322507,0.44877732271865334,-0.5051610451262665,43.58972477961584,-11.542168247343724,0.2432774829359395,8,-0.41249990463256836,-0.39750003814697266,0.2975003719329834,0.16750001907348633,0.31999969482421875,1,0.023302988710988792,1.6923280073946454,9.84000015258789,1.8750089407052846,9.770000457763672,14.200198367284798,9.90999984741211,0.023302988710988792
4549,2014-08-20,9.9399995803833,9.989999771118164,9.875,9.875,28229.0,0.00709216774426058,-2.53847733908476,2.166671964904473,59.28960082714357,55.30172041149449,-0.10899378213860622,-0.2896870689830635,0.11341896904228932,0.25425073117645525,37.827328243252026,0.11999988555908203,-0.06041518783716171,0.26099953651428187,-0.24078244018242145,0.7627815132109852,0.010108548165931097,0.5118905248626326,-0.5026446087349772,82.75855265105052,26.06749860174827,0.2508909883483516,8,-0.09749937057495117,-0.4674997329711914,0.18000054359436035,0.09750032424926758,-0.1399993896484375,2,0.025150906494340042,-2.8332988953349756,9.869999885559082,1.6923280073946454,9.84000015258789,1.8750089407052846,9.770000457763672,0.025150906494340042
4550,2014-08-21,10.079999923706056,10.09000015258789,9.93000030517578,9.9350004196167,169210.0,0.014084542176344472,-1.0645177168382014,2.2307760024649244,63.96867165797994,57.314019300772,-0.19416428557047638,-0.41970229933212977,-0.04550502982391791,0.10263655833297669,37.247590049537806,0.15999984741211115,0.037330797018615414,0.3809998989105239,-0.15187302778405787,0.9138728256051056,0.11456343556323212,0.6474363622578156,-0.5773804339637767,97.43584100551465,37.81714158888284,0.26643646334729093,8,-0.2124996185302752,-0.6075000762939471,0.04000020027160467,-0.042500019073488104,-0.2799997329711932,3,0.011904750641601236,-2.53847733908476,9.9399995803833,-2.8332988953349756,9.869999885559082,1.6923280073946454,9.84000015258789,0.011904750641601236
4551,2014-08-22,10.020000457763672,10.100000381469727,10.0,10.09000015258789,60593.0,-0.00595232801552692,1.2222269317170347,-0.48275816709745994,70.80927324996482,59.16462506023932,-0.10263020781165899,-0.3600481381630569,-0.003904711785523318,0.14576524723389284,37.05948855391566,0.10000038146972656,0.14661075391437883,0.3095004081726067,-0.2412683691854891,0.8602691855307025,0.034116019493557914,0.5848847968516555,-0.4586429017368303,78.3784480403326,14.41226176829339,0.275384388679048,8,-0.12000036239624023,-0.5575003623962402,0.09999966621398926,0.017499446868896484,-0.20000076293945135,4,0.023952071871634395,-1.0645177168382014,10.079999923706056,-2.53847733908476,9.9399995803833,-2.8332988953349756,9.869999885559082,0.023952071871634395
4552,2014-08-25,10.149999618530273,10.199999809265137,10.100000381469727,10.100000381469727,110112.0,0.012973967547663667,-3.0000381475547417,-0.7142779291553134,80.41546301662615,61.298909645518364,-0.20828652121796232,-0.47834317644809055,-0.14891509403916814,-0.0013183725109797706,36.6387558296742,0.17999935150146484,0.204104373831683,0.41649956703185964,-0.1680478096694369,1.0010469437331562,0.12422587868121049,0.7087732553825088,-0.5240049234502848,86.66661580403647,15.73805329043634,0.2922736883506485,8,-0.19999980926513672,-0.6374998092651367,-0.059999704360961914,-0.11249971389770508,-0.21499919891357422,0,-0.008866916482367926,1.2222269317170347,10.020000457763672,-1.0645177168382014,10.079999923706056,-2.53847733908476,9.9399995803833,-0.008866916482367926
4553,2014-08-26,10.15999984741211,10.1899995803833,10.119999885559082,10.1899995803833,89090.0,0.0009852442618401014,3.666687859617891,-0.6000038147554742,80.12051930503478,63.89981997571378,-0.22291675628088825,-0.4682457532404136,-0.1696065504660318,-0.02149281559205818,35.96223859410983,0.06999969482421875,0.24042358127680075,0.3984998226165768,-0.21218645450615092,1.0091860997393045,0.09315668405521293,0.7038429611779407,-0.45364443634620066,87.69231220674497,10.235653802561927,0.3053431385613638,8,-0.21000003814697266,-0.6475000381469727,-0.11499977111816406,-0.12249994277954102,-0.1300001144409162,1,0.0009842745110257844,-3.0000381475547417,10.149999618530273,1.2222269317170347,10.020000457763672,-1.0645177168382014,10.079999923706056,0.0009842745110257844
4554,2014-08-27,10.18000030517578,10.220000267028807,10.140000343322754,10.149999618530273,94504.0,0.001968549022051791,-2.200045777065619,-1.0000317894267774,73.38713398839582,66.11303444211647,-0.22679100117259487,-0.46565280043594726,-0.19802958327680642,-0.05037710582121058,34.928174947596276,0.07999992370605291,0.2548514590497355,0.38900027275085236,-0.24341855625276665,1.0214191017544714,0.07279085824904286,0.7052096872526619,-0.4045346783619781,86.20690789149158,9.496634079937095,0.31620941450180934,8,-0.22000026702880682,-0.6575002670288068,-0.1775004863738996,-0.14250040054321111,-0.5050001144409162,2,0.000982247043984641,3.666687859617891,10.15999984741211,-3.0000381475547417,10.149999618530273,1.2222269317170347,10.020000457763672,0.000982247043984641
4555,2014-08-28,10.170000076293944,10.199999809265137,9.989999771118164,10.18000030517578,75944.0,-0.000982340725152242,7.400129701685525,-0.3333333333333531,69.09093904105302,67.9831485107248,-0.19671823137128364,-0.4329580975271643,-0.19964320604532482,-0.051325106689150246,33.670260614755925,0.21000003814697266,0.2399810911230258,0.35050005912780513,-0.29687434105458266,0.9978744593101929,0.026812859036612124,0.6741872592189981,-0.32340890704574043,78.26083350955521,3.68891630038722,0.32368720009119356,8,-0.19500017166137518,-0.6475000381469709,-0.2049999237060529,-0.13250017166137518,-0.050000190734861505,3,-0.036381502731897,-2.200045777065619,10.18000030517578,3.666687859617891,10.15999984741211,-3.0000381475547417,10.149999618530273,-0.036381502731897
4556,2014-08-29,10.15999984741211,10.210000038146973,10.100000381469727,10.130000114440918,61161.0,-0.000983306667336703,-1.4444585730785942,-2.999904634751097,65.17415720741153,68.9072619429192,-0.1403367094477339,-0.39476085245153314,-0.20129009821978805,-0.051165036311356715,32.26192417121887,0.1099996566772461,0.2425780774498527,0.3097498416900635,-0.34113996990626383,0.9606396532863908,-0.015695064108101064,0.635194747488228,-0.25366322251900897,73.9129172834444,1.944200304495709,0.32544490579816393,8,-0.13749980926513672,-0.6374998092651367,-0.19499969482421875,-0.12249994277954102,-0.3599996566772461,4,-0.03543303760668293,7.400129701685525,10.170000076293944,-2.200045777065619,10.18000030517578,3.666687859617891,10.15999984741211,-0.03543303760668293
4557,2014-09-01,10.170000076293944,10.220000267028807,10.140000343322754,10.220000267028807,32150.0,0.0009842745110257844,2.199984741269074,-1.6666878596178911,57.83134191334872,68.89856668966203,-0.11019151767522928,-0.35441186235736133,-0.22757470305185024,-0.06657637470818578,30.106381576295625,0.07999992370605291,0.2554564742612353,0.2762500762939428,-0.3348737557923389,0.8873739083802246,-0.029311839749198043,0.5818119923370837,-0.21347726865912975,78.26083350955521,9.044981369318023,0.30556191604314065,9,-0.12249994277953924,-0.6475000381469709,-0.2049999237060529,-0.13250017166137518,-0.5,0,-0.03441498317050817,-1.4444585730785942,10.15999984741211,7.400129701685525,10.170000076293944,-2.200045777065619,10.18000030517578,-0.03441498317050817
4558,2014-09-02,10.170000076293944,10.220000267028807,10.170000076293944,10.170000076293944,45451.0,0.0,0.0,-0.0,67.13287832569273,69.77004196727862,-0.07058391515498563,-0.2868140741718186,-0.23839199192175364,-0.07236175393187239,27.647621446894842,0.05000019073486328,0.2836569620532945,0.22400007247924592,-0.27961420982371976,0.7276143547822116,-0.027807068672236923,0.47580721363072875,-0.1713208751560913,78.26083350955521,10.822718265589387,0.2518071411514832,9,-0.09499979019165039,-0.6475000381469709,-0.2049999237060529,-0.0349998474121076,-0.600000381469723,1,-0.023107144042704975,2.199984741269074,10.170000076293944,-1.4444585730785942,10.15999984741211,7.400129701685525,10.170000076293944,-0.023107144042704975
4559,2014-09-03,10.199999809265137,10.34000015258789,10.149999618530273,10.170000076293944,142072.0,0.0029498262287255272,-4.428536395961908,100.0,69.8630494905671,70.42497283756606,-0.06685455419371422,-0.2475992576640671,-0.27295825182675415,-0.10962787441878774,25.618062120034203,0.1900005340576172,0.3003064847465158,0.20199980735778844,-0.15262959138018317,0.55662920609576,0.024685107988801747,0.37931450672677514,-0.16590923758473153,59.99994550438418,-7.591945808091602,0.1773146993689858,9,-0.034999847412109375,-0.617499828338623,-0.25999999046325684,-0.06499958038330078,-0.8249998092651367,2,-0.01666667445812342,0.0,10.170000076293944,2.199984741269074,10.170000076293944,-1.4444585730785942,10.15999984741211,-0.01666667445812342
4560,2014-09-04,10.220000267028807,10.31999969482422,10.140000343322754,10.300000190734863,89456.0,0.0019608292291832807,2.0000158947133593,-2.6666878596177925,86.88525102754554,72.21119259063057,-0.07253539089659,-0.23059186725788017,-0.2925513054835722,-0.13286040063261062,22.775440021163547,0.17999935150146662,0.3152033096690854,0.1910002708435048,-0.12323396179690782,0.5052345034839174,0.03388315452329849,0.3481173871637111,-0.1308459707850549,49.99999999999926,-21.655513806249857,0.1571171163202063,9,-0.055000305175779474,-0.6375002861022931,-0.35250020027160467,-0.08750009536742986,-0.8600006103515607,3,-0.05332681624795965,-4.428536395961908,10.199999809265137,0.0,10.170000076293944,2.199984741269074,10.170000076293944,-0.05332681624795965
4561,2014-09-05,10.279999732971193,10.31999969482422,10.1899995803833,10.25,81846.0,0.005870789077760952,1.363645821592944,-0.37499701976493294,86.6666666666667,72.90577077396841,-0.10256080627437036,-0.26229734021501194,-0.36046437779189766,-0.19449848297538175,20.298660507215,0.13000011444091975,0.324846376835616,0.2244997501373316,-0.07990471096921503,0.5289042112438782,0.07229751958405828,0.3767019806906049,-0.14569318258549657,69.9997615811944,-5.9236574096373005,0.1522022305532734,9,-0.11499977111816584,-0.6974997520446795,-0.482499837875368,-0.2149996757507342,-1.2449998855590838,4,-0.015564187895739101,2.0000158947133593,10.220000267028807,-4.428536395961908,10.199999809265137,0.0,10.170000076293944,-0.015564187895739101
4562,2014-09-08,10.1899995803833,10.31999969482422,10.130000114440918,10.1899995803833,73043.0,-0.008754878883822648,-2.166687859617921,0.0,74.24240672774025,72.25264715426904,-0.007029153540724309,-0.15379832502471658,-0.2734615804007845,-0.10060941050011962,18.438949940932524,0.18999958038330256,0.3108134397350302,0.1177495956420902,-0.17691286049004518,0.4124120517742256,-0.0295816324239766,0.265080823708157,0.15000057220458984,28.57116906826036,-49.31721871504294,0.14733122806606727,9,-0.024999618530273438,-0.6074995994567871,-0.4024994373321533,-0.13499927520751953,-0.7599992752075213,0,-0.03827275816568454,1.363645821592944,10.279999732971193,2.0000158947133593,10.220000267028807,-4.428536395961908,10.199999809265137,-0.03827275816568454
4563,2014-09-09,10.100000381469727,10.199999809265137,9.979999542236328,10.1899995803833,91164.0,-0.008832110168761065,3.0000173395871443,-100.0,61.76477600553125,70.96127404506187,0.08220926667125106,-0.06226597737872552,-0.18563307616055802,-0.008642197388951445,17.786140671855666,0.2200002670288086,0.28765111837770085,0.02475037574768102,-0.26975128809544024,0.3192520395908023,-0.12250045617387961,0.17200120766924165,0.23579977035522504,33.3335099393888,-42.123766802610625,0.1472508319215609,9,0.05999946594238281,-0.5175004005432129,-0.49125075340270996,-0.16500043869018555,-0.9100008010864258,1,-0.042574286033166486,-2.166687859617921,10.1899995803833,1.363645821592944,10.279999732971193,2.0000158947133593,10.220000267028807,-0.042574286033166486
4564,2014-09-10,10.039999961853027,10.130000114440918,9.979999542236328,10.130000114440918,46976.0,-0.0059406353812402335,2.3333403975755522,1.0000105964756123,46.66666666666653,68.46968822568559,0.13439529500499248,0.00715871075016139,-0.13402576540358524,0.04692979823936483,17.152091260412345,0.15000057220458984,0.23324399362415882,-0.04100003242492711,-0.327532717747566,0.24553265289771176,-0.18426637508624566,0.10226631023639143,0.2815681655883786,17.647174320367014,-52.75673089720894,0.14326634266131924,9,0.11999988555908203,-0.45749998092651367,-0.47375011444091797,-0.14499998092651367,-0.8400001525878906,2,-0.04681277577834386,3.0000173395871443,10.100000381469727,-2.166687859617921,10.1899995803833,1.363645821592944,10.279999732971193,-0.04681277577834386
4565,2014-09-11,9.904999732971193,10.140000343322754,9.899999618530273,10.09000015258789,84956.0,-0.013446237987526644,-1.4615377091351915,2.055556732929239,41.481430200243395,65.83716300266691,0.25462907144325264,0.14942630104582655,-0.010772309762737464,0.17667162515276225,16.309714770183053,0.24000072479248047,0.17375058991057202,-0.17575025558471502,-0.4629191754490183,0.11141866427958824,-0.31933471551686665,-0.03216579565256339,0.40290565106201015,1.1905032220566303,-65.38721115108994,0.14358445993215194,9,0.21500015258788885,-0.3224997520446795,-0.3387498855590838,-0.00999975204467951,-0.5549993515014666,3,-0.0535083036102425,2.3333403975755522,10.039999961853027,3.0000173395871443,10.100000381469727,-2.166687859617921,10.1899995803833,-0.0535083036102425
4566,2014-09-12,10.050000190734863,10.09000015258789,9.90999984741211,9.90999984741211,169871.0,0.014639117786242828,-1.5714266251592293,-0.7567568960806724,42.753680276537274,64.1618672652434,0.10324116274347794,0.02790918961516553,-0.16897820287070964,0.02720255167347574,15.421815207691647,0.18500041961669744,0.13988039109946548,-0.0447497844696052,-0.29276240392840513,0.20326283498919473,-0.16875609419900428,0.07925652525979388,0.23343084736816344,35.71441546586967,-27.15222761156786,0.1240063097293998,9,0.06999969482421875,-0.08249998092651367,-0.5975000858306885,-0.25750017166137695,-0.5500001907348633,4,-0.06865676825496292,-1.4615377091351915,9.904999732971193,2.3333403975755522,10.039999961853027,3.0000173395871443,10.100000381469727,-0.06865676825496292
4567,2014-09-15,10.0600004196167,10.1899995803833,10.0,10.100000381469727,90321.0,0.000995047631049406,-1.3749828637504247,-0.2857133125796146,42.753680276537274,61.45306748200391,0.08492761805449156,0.037140097872921274,-0.192339931033791,0.010191750290605484,14.208076637695882,0.18999958038330078,0.11535280768148048,-0.04574956893920934,-0.26390633817063325,0.17240720029221457,-0.1548279535549213,0.06332881567650261,0.2004247333119622,53.333566453573575,-6.1287166148680186,0.10907838461571208,9,0.05999946594238281,-0.06750011444091797,-0.6000003814697266,-0.2675004005432129,-0.21000003814697266,0,-0.10188872062131027,-1.5714266251592293,10.050000190734863,-1.4615377091351915,9.904999732971193,2.3333403975755522,10.039999961853027,-0.10188872062131027
4568,2014-09-16,10.100000381469727,10.130000114440918,9.960000038146973,10.06999969482422,86144.0,0.003976139183357041,2.7777730682829653,-0.7500178814104412,44.366210425929275,58.62008536371083,0.03794422546559595,0.016079068723627188,-0.24293304305876617,-0.033304257112508395,13.228453858444892,0.1700000762939453,0.09854619967055456,-0.017249631881714578,-0.20524387665910382,0.17074461289567466,-0.1112467542704092,0.07674749050698004,0.13879923939503236,68.96578939579791,12.35419258876371,0.09399712238869483,9,0.009999275207519531,-0.08000040054321289,-0.6150004863739014,-0.30750036239624023,-0.38000011444091975,1,-0.06633663871173545,-1.3749828637504247,10.0600004196167,-1.5714266251592293,10.050000190734863,-1.4615377091351915,9.904999732971193,-0.06633663871173545
4569,2014-09-17,10.1899995803833,10.220000267028807,10.039999961853027,10.039999961853027,407331.0,0.00891081143706618,-1.400010172551888,4.999872846335092,51.26579145918225,54.662367633892686,-0.059924371337096716,-0.057161124422679066,-0.333349005509735,-0.1255132926883249,12.276052836782995,0.18000030517577947,0.0933977599757938,0.06024956703186035,-0.11058337989870637,0.23108251396242707,-0.02516690643342301,0.1456660404971437,-0.28999996185302734,90.62480442265618,35.23351603602017,0.08541647346528347,9,-0.07999992370605469,-0.1699995994567871,-0.6749997138977051,-0.39749956130981445,-0.3899993896484375,2,-0.09813543093025179,2.7777730682829653,10.100000381469727,-1.3749828637504247,10.0600004196167,-1.5714266251592293,10.050000190734863,-0.09813543093025179
4570,2014-09-18,10.199999809265137,10.220000267028807,10.09000015258789,10.149999618530273,590934.0,0.0009813767707200771,1.888855922774597,0.33333545261498165,52.53164327750113,50.869587257318734,-0.08164596589107376,-0.060829049893014187,-0.3468821915646636,-0.13800699237118685,11.879070886800983,0.1300001144409162,0.08094995491006785,0.0642498016357429,-0.1076519258747215,0.2361515291462073,-0.021701062119488412,0.1502006653909742,-0.2936001777648922,93.54824816417995,38.826815427494125,0.0859508637552321,9,-0.09000015258789062,-0.17999982833862305,-0.7024998664855957,-0.4074997901916504,-0.34999942779541016,3,-0.09803921751955846,-1.400010172551888,10.1899995803833,2.7777730682829653,10.100000381469727,-1.3749828637504247,10.0600004196167,-0.09803921751955846
4571,2014-09-19,10.260000228881836,10.279999732971193,10.140000343322754,10.210000038146973,490701.0,0.005882394190066309,2.1111252397451774,1.0,55.357150966616956,48.771225506082814,-0.1617962615208075,-0.10743567138727528,-0.401570526590298,-0.1992192618605344,11.366241171613996,0.13999938964843928,0.06422693051307604,0.11225023269653356,-0.059136454316657705,0.2836369197097248,0.02655688918993704,0.19794357620313008,-0.3473285846710201,93.75014901175352,40.27105556217033,0.08569334350659566,9,-0.17000055313110352,-0.24000024795532227,-0.7950003147125244,-0.4675002098083496,-0.4250001907348633,4,-0.088693940264296,1.888855922774597,10.199999809265137,-1.400010172551888,10.1899995803833,2.7777730682829653,10.100000381469727,-0.088693940264296
4572,2014-09-22,10.0600004196167,10.289999961853027,10.0600004196167,10.289999961853027,85337.0,-0.019493158362914875,1.0,-4.599973297221004,44.71155477346117,46.876423146963916,0.01991856487717314,0.09009513848648254,-0.1960552863811813,-0.0022452798811549712,11.591805598818853,0.22999954223632812,0.029798287613854058,-0.08324961662292552,-0.2590566686954059,0.09255743544955486,-0.17115314265916481,0.004653909413313784,-0.13263565185546788,30.303152905817416,-19.213335088115382,0.0879035260362399,9,0.03499937057495117,-0.025000572204589844,-0.5950005054473877,-0.2675004005432129,-0.15500068664550604,0,-0.055666043365635964,2.1111252397451774,10.260000228881836,1.888855922774597,10.199999809265137,-1.400010172551888,10.1899995803833,-0.055666043365635964
4573,2014-09-23,10.170000076293944,10.25,9.9350004196167,10.0600004196167,187763.0,0.010934359054572962,1.3333345107111951,-0.478260328728037,48.660726069796965,47.09798530286729,-0.08840405076624869,-0.02015001442815212,-0.30253255721317807,-0.11258610884183717,12.079773505000201,0.3149995803833008,-0.008222411131068696,0.02625002861022807,-0.14981429943177105,0.2023143566522272,-0.06178213541077149,0.11428219263122763,0.11999988555908381,66.19717174756292,17.262929503179613,0.08803216402099946,9,-0.07500028610229315,-0.08750009536742986,-0.705000162124632,-0.3775000572204572,-0.06999969482421697,1,-0.03146506316849784,1.0,10.0600004196167,2.1111252397451774,10.260000228881836,1.888855922774597,10.199999809265137,-0.03146506316849784
4574,2014-09-24,10.1899995803833,10.220000267028807,9.949999809265137,10.1899995803833,314680.0,0.001966519561388713,7.999809269502667,0.0,48.660682354624214,47.895679986687384,-0.09486451967757681,-0.041489158898070144,-0.3185434622119061,-0.12930117573980127,12.77341035770577,0.2700004577636701,-0.03359525057777013,0.04574956893920934,-0.1308042934094793,0.22230343128789798,-0.04252736223513409,0.13402650011355277,0.10000038146972656,71.8308421358034,22.08000724554318,0.08827693117434403,9,-0.08999967575073242,-0.08249950408935547,-0.7249996662139893,-0.39749956130981445,0.0800008773803711,2,-0.04612358515296566,1.3333345107111951,10.170000076293944,1.0,10.0600004196167,2.1111252397451774,10.260000228881836,-0.04612358515296566
4575,2014-09-25,9.800000190734863,10.25,9.734999656677246,10.119999885559082,448308.0,-0.03827275816568454,-1.2888865341414826,-100.0,33.448278583614865,46.861746465251564,0.3114239144629618,0.3366286288225666,0.06648161579651912,0.26254651318422795,13.125606654863558,0.5150003433227539,-0.05322097363629297,-0.3257498264312737,-0.5592871073169636,-0.09221254554558378,-0.44251846687411955,-0.20898118598842785,0.4828997802734367,11.71180149838477,-34.01213396843214,0.11676864044284498,9,0.21249961853027344,0.23749971389770508,-0.1425001621246338,-0.007500171661376953,0.5999994277954102,3,0.0,7.999809269502667,10.1899995803833,1.3333345107111951,10.170000076293944,1.0,10.0600004196167,0.0
4576,2014-09-26,9.800000190734863,9.90999984741211,9.725000381469727,9.850000381469727,100713.0,0.0,1.176475538127535,0.15625074505877024,35.661773471279616,46.07375682022293,0.30422451816981244,0.32493509902143813,0.06237187365071151,0.2640144041320376,13.575099666718693,0.1849994659423828,-0.05703581649375877,-0.30774984359741175,-0.5821001012241407,-0.03339958597068282,-0.4449249724107762,-0.1705747147840473,0.4609837677001938,13.274312383427997,-33.18924375142781,0.13717512881336477,9,0.20749998092651367,0.2325000762939453,-0.13000011444091797,-0.007500171661376953,0.5599994659423828,4,0.0051020601797675535,-1.2888865341414826,9.800000190734863,7.999809269502667,10.1899995803833,1.3333345107111951,10.170000076293944,0.0051020601797675535
4577,2014-09-29,9.81999969482422,9.93000030517578,9.81999969482422,9.880000114440918,89170.0,0.002040765683684942,-2.666661368513172,1.2000038146826781,39.14725186336282,45.493872535493324,0.27558100715492806,0.2923594236875946,0.04098932064853322,0.2458535021626549,14.055516284491373,0.1300001144409162,-0.04536511410912425,-0.27025032043456854,-0.5712393848086208,0.030738743939483726,-0.42074485262159556,-0.11975578824754152,0.4300003051757795,18.09512045369533,-28.788818886467055,0.15049453218702644,9,0.18750047683715643,0.21250057220458807,-0.13874959945678889,-0.027499675750734198,0.4400005340576154,0,0.0015275299174051238,1.176475538127535,9.800000190734863,-1.2888865341414826,9.800000190734863,7.999809269502667,10.1899995803833,0.0015275299174051238
4578,2014-09-30,9.9350004196167,10.0,9.765000343322754,9.90999984741211,189202.0,0.01171086846907854,2.032258858419113,-0.4166732893586708,46.096669299612714,44.919525628874496,0.15054508878182205,0.16743489490083618,-0.06860620101328863,0.13513514982404473,14.359258449066711,0.2349996566772461,-0.042194001926217695,-0.14349961280822754,-0.4496831157244259,0.1626838901079708,-0.2965913642663267,0.009592138649871629,0.28349960327148516,40.00003633047655,-10.14501915936735,0.15309175145809945,9,0.07249975204467773,0.09749984741210938,-0.2037506103515625,-0.1725006103515625,0.5149993896484375,1,-0.003019696565514929,-2.666661368513172,9.81999969482422,1.176475538127535,9.800000190734863,-1.2888865341414826,9.800000190734863,-0.003019696565514929
4579,2014-10-01,10.029999732971193,10.039999961853027,9.93000030517578,9.9399995803833,113470.0,0.009562084483350164,-1.000017339737444,3.5999237078009485,54.7892779105372,45.17037392143405,0.03404299734899574,0.06223753985783809,-0.15472829195333837,0.04772851728806238,15.361940197622253,0.10999965667724787,-0.03738267143245544,-0.040000295639035954,-0.34138296370618804,0.2613823724281161,-0.190691629672612,0.11069103839454009,0.15889031143188426,58.09515678417188,1.685071737258923,0.15069133403357585,10,-0.02249956130981623,0.002500534057615411,-0.29874992370605646,-0.31749963760376154,0.5500001907348633,2,0.006979127653256478,2.032258858419113,9.9350004196167,-2.666661368513172,9.81999969482422,1.176475538127535,9.800000190734863,0.006979127653256478
4580,2014-10-02,9.675000190734863,9.970000267028807,9.539999961853027,9.869999885559082,245027.0,-0.0353937738472071,1.1772142119037838,-2.166659602424405,37.623741808773836,43.19999512611814,0.34278746948822025,0.3945419297598658,0.20423921632737319,0.4088125279164103,16.93703440106362,0.48999977111816584,-0.045997601145723266,-0.3677498340606693,-0.7080664764430562,-0.027433191678282398,-0.5379081552518628,-0.19759151286947585,0.48605647389221396,27.000045776367188,-30.704862679928,0.17015832119119387,10,0.23999977111816406,0.2649998664855957,0.06624984741210938,0.03249979019165039,0.8249998092651367,3,0.061498734397814614,-1.000017339737444,10.029999732971193,2.032258858419113,9.9350004196167,-2.666661368513172,9.81999969482422,0.061498734397814614
4581,2014-10-03,10.119999885559082,10.119999885559082,9.760000228881836,9.84000015258789,178964.0,0.04599479959187658,1.5714285714285714,-1.435898313705544,51.538450252357286,43.958539068217725,-0.1387508520531071,-0.06646694725113633,-0.23508592650809845,-0.031524901025985486,18.236302972446275,0.44499969482421875,-0.05822209118571564,0.08524985313415456,-0.2387135465339565,0.4092132528022656,-0.07673184669990185,0.24723155296821098,-0.5799999237060547,100.0,40.01782117863171,0.1619816998340556,10,-0.22499990463256836,-0.17999982833862305,-0.3712499141693115,-0.4375,0.38000011444091797,4,0.02766795811635747,1.1772142119037838,9.675000190734863,-1.000017339737444,10.029999732971193,2.032258858419113,9.9350004196167,0.02766795811635747
4582,2014-10-06,9.800000190734863,10.140000343322754,9.800000190734863,10.140000343322754,161086.0,-0.03162052356155143,1.0,-1.2142874172771891,43.273528313691756,43.35996153976158,0.15699944739319704,0.23485818628772215,0.09021069727000253,0.28972690357385744,19.19050163924204,0.3400001525878906,-0.08215057696254213,-0.21524987220764125,-0.546729312032836,0.11622956761755354,-0.38098959212023864,-0.04951015229504385,-0.26000022888183594,43.333343929707894,-14.871664497088894,0.16573971991259764,10,0.09499979019165039,0.1399998664855957,-0.027500152587890625,-0.11750030517578125,0.6700000762939435,0,0.05714280153502638,1.5714285714285714,10.119999885559082,1.1772142119037838,9.675000190734863,-1.000017339737444,10.029999732971193,0.05714280153502638
4583,2014-10-07,9.670000076293944,9.8149995803833,9.609999656677246,9.800000190734863,147933.0,-0.013265317541914401,1.5625167639222513,0.3823531061719582,38.54625430361744,42.23613620076083,0.2331321936606212,0.34887923603271354,0.22700772625100463,0.42199227601019373,19.61294190659302,0.2049999237060547,-0.12025493296444267,-0.3237499713897716,-0.6863991026869236,0.038899159907380465,-0.5050745370383485,-0.14242540574119467,-0.10600009918212727,21.66667196485365,-31.09749269240718,0.18132456564857619,10,0.22499990463257014,0.26999998092651545,0.11500000953674494,0.012499809265138495,0.7600002288818359,1,0.06101345893825605,1.0,9.800000190734863,1.5714285714285714,10.119999885559082,1.1772142119037838,9.675000190734863,0.06101345893825605
4584,2014-10-08,9.56999969482422,9.725000381469727,9.56999969482422,9.600000381469727,104248.0,-0.01034130100111108,-9.333142602836633,0.23077430950370617,36.6525272191437,42.5921638269307,0.2636638663083506,0.43412057370308865,0.3331055333347148,0.5236195779111839,20.10494675018496,0.15500068664550604,-0.13669585626118597,-0.4002503395080552,-0.8083456994896228,0.00784502047351232,-0.6042980194988381,-0.19620265951727234,0.5700006484985334,4.9999523163147925,-40.84531906912575,0.20404767999078363,10,0.2700004577636701,0.37000036239623846,0.22875046730041326,0.1125001907348615,0.9400005340576154,2,0.09195403787910772,1.5625167639222513,9.670000076293944,1.0,9.800000190734863,1.5714285714285714,10.119999885559082,0.09195403787910772
4585,2014-10-09,9.375,9.6899995803833,9.289999961853027,9.6899995803833,139142.0,-0.020376144309563915,1.53968350080684,10.499745692670214,32.26450332047244,42.21468936572991,0.438109246289617,0.6191207998604078,0.5317400693999321,0.7173724153941272,20.500551428560108,0.39999961853027344,-0.17455065878042397,-0.5687500476837162,-1.0558669523121473,-0.08163314305528502,-0.8123084999979326,-0.3251915953694997,0.7536003303527838,10.0,-28.55521303710792,0.2435584523142157,10,0.3400001525878906,0.42999982833862305,0.4987499713897705,0.2774996757507324,1.2150001525878906,3,0.1285333251953127,-9.333142602836633,9.56999969482422,1.5625167639222513,9.670000076293944,1.0,9.800000190734863,0.1285333251953127
4586,2014-10-10,9.359999656677246,9.43000030517578,9.0,9.369999885559082,332687.0,-0.0016000366210937589,5.615334957011803,0.031746800645471855,34.84845232118796,41.73704497215492,0.4292746583793452,0.6111094669631676,0.5520489867147269,0.7308663416271557,21.144909448368743,0.4300003051757795,-0.2193194988665237,-0.5492503643035889,-1.0984630186278643,-3.770997931340503e-05,-0.8238566914657266,-0.27464403714145114,0.7350566589355481,31.57890774207635,-7.6888318826682145,0.2746063271621374,10,0.21000051498413086,0.3000001907348633,0.5137503147125244,0.252500057220459,1.130000114440918,4,0.1217949129420639,1.53968350080684,9.375,-9.333142602836633,9.56999969482422,1.5625167639222513,9.670000076293944,0.1217949129420639
4587,2014-10-13,9.03499984741211,9.390000343322754,9.024999618530273,9.359999656677246,194224.0,-0.03472220311816876,-1.1159445929472382,32.499237078008775,27.52472756993751,39.67349589107991,0.7053915230167718,0.9016073972492027,0.8865885820691304,1.052773932606332,22.62019661249231,0.36500072479248047,-0.21852682714349214,-0.8230001449584954,-1.4913556189356374,-0.15464467098135337,-1.1571778819470673,-0.4888224079699235,0.9943530892639174,4.294462016244066,-30.26289007576094,0.3341777369885712,10,0.5350003242492676,0.625,0.8387501239776611,0.5774998664855957,1.6050004959106445,0,0.16214722493963407,5.615334957011803,9.359999656677246,1.53968350080684,9.375,-9.333142602836633,9.56999969482422,0.16214722493963407
4588,2014-10-14,9.43000030517578,9.529999732971193,8.954999923706055,9.050000190734863,252485.0,0.04371892246094622,-1.0175408950139684,-1.1692318075513388,36.89655818780748,37.6854159218877,0.2583966718348094,0.4783645745672729,0.5115561822894268,0.6516776142778724,23.641622069018673,0.5749998092651385,-0.21525814379866048,-0.3944996833801291,-1.078758018233943,0.28975865147368474,-0.7366288508070351,-0.05237051595322306,0.537591455299685,61.68832455623184,30.5303003723134,0.34212916742690674,10,0.11749982833862482,0.19249963760376154,0.44374966621399103,0.1824994087219256,1.3400001525878924,1,0.11028631264011834,-1.1159445929472382,9.03499984741211,5.615334957011803,9.359999656677246,1.53968350080684,9.375,0.11028631264011834
4589,2014-10-15,9.1899995803833,9.5,9.15999984741211,9.390000343322754,308972.0,-0.02545076532614221,-1.6153834867769505,-0.5263176387031062,38.90907981178977,37.82823125555615,0.40980848160226735,0.6741716869508672,0.7680195114551989,0.8842846595330514,25.39379024786496,0.3400001525878906,-0.22784353926556022,-0.5845004081726071,-1.3016579249267526,0.13265710858153845,-0.9430791665496798,-0.2259216497955343,0.6965848331506113,31.972757339727497,-1.5771265389798508,0.35857875837707254,10,0.3575005531311035,0.43250036239624023,0.6812503337860107,0.4225001335144043,1.510000228881836,2,0.13492935597509126,-1.0175408950139684,9.43000030517578,-1.1159445929472382,9.03499984741211,5.615334957011803,9.359999656677246,0.13492935597509126
4590,2014-10-16,9.199999809265137,9.539999961853027,9.119999885559082,9.279999732971193,352651.0,0.001088164237045497,-2.5000039736467747,0.399998092658652,39.13042877331924,36.4495622023297,0.36357775448646024,0.6170491431359704,0.7607528112192163,0.8643190985028593,27.24064777232591,0.4200000762939453,-0.26309582260060616,-0.5245001792907722,-1.2560444941418911,0.20704413556034673,-0.8902723367163325,-0.15872802186521184,0.6120578450825462,41.88031958683897,5.527536648670697,0.36577215742555963,10,0.3475003242492676,0.4225001335144043,0.6712501049041748,0.4075002670288086,1.6000003814697266,3,0.1423913529104015,-1.6153834867769505,9.1899995803833,-1.0175408950139684,9.43000030517578,-1.1159445929472382,9.03499984741211,0.1423913529104015
4591,2014-10-17,9.350000381469727,9.4399995803833,9.19499969482422,9.199999809265137,175849.0,0.016304410360261867,-2.062483236277635,-1.8750089407052013,41.86852763971319,36.29345101633208,0.10377991503628792,0.41674484982509874,0.6104494709869694,0.7052839452812592,29.628872082266856,0.24499988555908025,-0.32126550054431924,-0.3289996147155758,-1.0329853523120356,0.37498612288088395,-0.6809924835138048,0.02299325408265318,0.39349265442662684,67.52144136859592,27.667043673585837,0.3519928687982296,10,0.03499937057495117,0.27249956130981445,0.5012495517730713,0.25749969482421875,1.4200000762939453,4,0.1326202909655121,-2.5000039736467747,9.199999809265137,-1.6153834867769505,9.1899995803833,-1.0175408950139684,9.43000030517578,0.1326202909655121
4592,2014-10-20,9.5,9.675000190734863,9.350000381469727,9.494999885559082,166873.0,0.01604273929523581,-1.2033950906639856,0.033333969113785625,42.56409587605169,36.739877857713665,-0.1042086070668109,0.23467205935514457,0.45849888372279324,0.5483076360268502,31.114476482199038,0.3249998092651367,-0.3217790502722391,-0.15099997520446706,-0.8354560045472113,0.5334560541382771,-0.49322798987583916,0.19122803946690503,0.18041358692113008,75.69442696778039,34.377175934641784,0.3422280146713722,10,-0.15999984741210938,0.12249994277954102,0.5437500476837158,0.10750007629394531,1.3000001907348633,0,0.10421050222296468,-2.062483236277635,9.350000381469727,-2.5000039736467747,9.199999809265137,-1.6153834867769505,9.1899995803833,0.10421050222296468
4593,2014-10-21,9.850000381469727,9.899999618530273,9.520000457763672,9.520000457763672,128479.0,0.03684214541786601,-1.303025749212496,65.99847415601755,47.169822637640166,37.908466237546605,-0.47605284823217175,-0.14812557167628349,0.1046103148512163,0.19185792441318306,31.55970173904511,0.39999961853027344,-0.37749612360195073,0.21500039100646973,-0.43232614873757846,0.8623269307505179,-0.10866287886555348,0.5386636608784929,-0.8950004577636719,93.58983920800988,52.147884013820786,0.32366326987202393,10,-0.4225006103515625,-0.22750043869018555,0.20624971389770508,-0.24250030517578125,1.079999923706053,1,0.08020303870639545,-1.2033950906639856,9.5,-2.062483236277635,9.350000381469727,-2.5000039736467747,9.199999809265137,0.08020303870639545
4594,2014-10-22,9.720000267028807,9.829999923706056,9.664999961853027,9.75,99635.0,-0.013197980650384689,-1.3571365317675201,-0.090908302748322,50.76142213891424,39.96367943959569,-0.36044184173425187,-0.05812195640097961,0.23283881674883666,0.3131502436918172,32.02898752200439,0.18500041961669922,-0.3941964991382019,0.10850024223327459,-0.4859576474705616,0.7029581319371108,-0.1887287026186435,0.4057291870851927,-0.7461003494262677,76.92315216367969,32.264164314502764,0.2972289448519181,10,-0.29250049591064275,-0.0975003242492658,0.34499955177307307,-0.1125001907348615,1.2799997329711932,2,0.10802470801328767,-1.303025749212496,9.850000381469727,-1.2033950906639856,9.5,-2.062483236277635,9.350000381469727,0.10802470801328767
4595,2014-10-23,9.800000190734863,9.854999542236328,9.68000030517578,9.720000267028807,147941.0,0.008230444599618414,-1.1874925494122712,-2.6666878596177925,43.82240462712101,40.960785251366026,-0.41774604213679645,-0.14558615813713693,0.15244393967411618,0.22434030702278207,31.434785591250403,0.17499923706054865,-0.38713926828254586,0.18850016593933105,-0.4059577237645051,0.7829580556431672,-0.10872877891258703,0.48572911079124914,-0.8075782791137698,85.8156824656474,46.167646101310154,0.2972289448519181,10,-0.3725004196166992,-0.17750024795532227,0.2649996280670166,-0.2175002098083496,1.2100000381469727,3,0.09183669398100136,-1.3571365317675201,9.720000267028807,-1.303025749212496,9.850000381469727,-1.2033950906639856,9.5,0.09183669398100136
4596,2014-10-24,9.850000381469727,9.960000038146973,9.75,9.75,120189.0,0.0051020601797675535,-3.199984741269145,1.2500059604701341,51.07758913042674,43.577769869198164,-0.43687182396806534,-0.2020053140741318,0.10713494834991621,0.1655717358613984,30.58664463174288,0.21000003814697266,-0.36444095059717085,0.23600034713745188,-0.36220415479334456,0.8342048490682483,-0.06310190382794545,0.5351025981028492,-0.8394269157104493,81.96725924791012,41.0179691990013,0.29910225096539794,10,-0.3925004005432129,-0.22750043869018555,0.21499943733215332,-0.2675004005432129,0.9099998474121094,4,0.09644667740849222,-1.1874925494122712,9.800000190734863,-1.3571365317675201,9.720000267028807,-1.303025749212496,9.850000381469727,0.09644667740849222
4597,2014-10-27,9.835000038146973,9.989999771118164,9.68000030517578,9.979999542236328,160429.0,-0.0015228774357179953,2.75757015287694,-1.4499895096225373,53.74149100844124,45.4494290714908,-0.33129692770924457,-0.19586569875338355,0.1244922635140977,0.16987107328550266,29.971243875940463,0.3099994659423846,-0.30954766148127355,0.22024998664855922,-0.37907856135848483,0.8195785346556033,-0.07941428735496281,0.5199142606520812,-0.7864495094921882,67.02128523020109,22.65662404319893,0.29966427400352186,10,-0.2800002098083496,-0.21250009536743164,0.2199997901916504,-0.252500057220459,1.1750001907348633,0,0.09506867473209124,-3.199984741269145,9.850000381469727,-1.1874925494122712,9.800000190734863,-1.3571365317675201,9.720000267028807,0.09506867473209124
4598,2014-10-28,9.904999732971193,10.09000015258789,9.904999732971193,9.920000076293944,144193.0,0.007117406665247961,-23.666158052011454,0.1034509974151804,57.70114287342889,47.537436078339596,-0.36524120320862075,-0.2827235957851819,0.05674440972999051,0.08739304748655918,29.736733125353776,0.25500011444091797,-0.25968449300288654,0.2917497158050555,-0.3043453741759219,0.8878448057860329,-0.006297829185433201,0.5897972607955442,-0.7999622497686065,56.47050903746297,6.832089511209922,0.2980475449904889,10,-0.29999971389770685,-0.30249977111816584,0.1600000858306867,-0.3224997520446795,1.3350000381469709,1,0.09035845349742355,2.75757015287694,9.835000038146973,-3.199984741269145,9.850000381469727,-1.1874925494122712,9.800000190734863,0.09035845349742355
4599,2014-10-29,10.100000381469727,10.34000015258789,10.0,10.0,210433.0,0.019687092756744518,-5.799977111903718,-6.666539513003041,66.66665205098883,50.59701644252511,-0.4666573853217937,-0.49772995461847636,-0.13594868971038565,-0.11780132452963343,30.174206605294007,0.43500041961669744,-0.14740221129149766,0.4832503318786614,-0.12386797436015229,1.090368638117475,0.17969117875925456,0.7868094849980682,-0.9161658847163157,63.636389908389546,8.612858077872119,0.303559153119407,10,-0.3325004577636719,-0.4525003433227539,-0.011250495910644531,-0.5175004005432129,1.1899995803833008,2,0.08217820716411439,-23.666158052011454,9.904999732971193,2.75757015287694,9.835000038146973,-3.199984741269145,9.850000381469727,0.08217820716411439
4600,2014-10-30,10.270000457763672,10.270000457763672,10.100000381469727,10.100000381469727,111685.0,0.016831690086452022,1.0,1.6999942779759294,69.52789084739797,53.67027902115675,-0.5240228206650777,-0.6544210646678383,-0.3061315445659538,-0.29679072060174505,28.982136902748035,0.1700000762939453,-0.07644596297151374,0.6235003948211677,-0.050288074304990715,1.2972888639473261,0.2866061602580885,0.9603946293842469,-0.9705493954268132,89.3939831806491,30.107561537171236,0.33689423456307893,10,-0.4250001907348633,-0.6225004196166992,-0.16625046730041504,-0.6875004768371582,1.1499996185302734,3,0.07108077017508596,-5.799977111903718,10.100000381469727,-23.666158052011454,9.904999732971193,2.75757015287694,9.835000038146973,0.07108077017508596
4601,2014-10-31,10.399999618530273,10.40999984741211,10.25,10.289999961853027,154124.0,0.012658145566909695,1.4615339471078017,0.6470565135926578,81.96717576892428,58.0483990092537,-0.5469320615259576,-0.8035671008685323,-0.4328723927371101,-0.4343161784642362,28.943299803207655,0.15999984741210938,0.01343373532510661,0.739499568939209,0.014589950458926637,1.4644091874194913,0.3770447596990678,1.1019543781793502,-0.996493647168311,98.6301047736002,31.049672968663288,0.3624548092401412,10,-0.4349994659423828,-0.7174997329711914,-0.3749997615814209,-0.8174996376037598,1.0399999618530273,4,0.058653906992908844,1.0,10.270000457763672,-5.799977111903718,10.100000381469727,-23.666158052011454,9.904999732971193,0.058653906992908844
4602,2014-11-03,10.359999656677246,10.479999542236328,10.279999732971193,10.3100004196167,120024.0,-0.0038461503192516178,-2.6363399916771555,0.45453993740409043,76.1235532157815,61.26548018460274,-0.4158424503043108,-0.7583429194851199,-0.3942026446805347,-0.4010338092232786,29.11908155973316,0.19999980926513494,0.109893575873107,0.6714996337890629,-0.11660344882554696,1.4596027164036727,0.27744809248175706,1.0655511750963687,-0.8357144201892659,79.13044776267924,10.35837283987766,0.39405154130730535,11,-0.28749990463256836,-0.6424999237060547,-0.3399994373321533,-0.7774996757507324,0.880000114440918,0,0.03861009512165192,1.4615339471078017,10.399999618530273,1.0,10.270000457763672,-5.799977111903718,10.100000381469727,0.03861009512165192
4603,2014-11-04,10.260000228881836,10.520000457763672,10.260000228881836,10.470000267028807,136710.0,-0.009652454740281646,-1.4761922062115975,-4.200064850843026,82.62196416162443,64.80554040934832,-0.2811324897988783,-0.6449423495313074,-0.2970452454859682,-0.30616627308559075,28.656936140338384,0.26000022888183594,0.1931808842419951,0.5420001983642582,-0.2863298852631857,1.370330281991702,0.12783515655053712,0.9561652401779792,-0.601914989589087,50.0,-22.459198335193165,0.4141650418137216,11,-0.15999984741210938,-0.5225000381469727,-0.24000000953674316,-0.6775002479553223,0.9099998474121076,1,0.07309941357396421,-2.6363399916771555,10.359999656677246,1.4615339471078017,10.399999618530273,1.0,10.270000457763672,0.07309941357396421
4604,2014-11-05,10.449999809265137,10.529999732971193,9.824999809265137,10.289999961853027,215461.0,0.018518477207091433,3.4062537252938134,-0.7619038968942077,84.34066509886767,69.30756935065351,-0.3986100299823345,-0.8070100498762987,-0.4883824123984368,-0.4991272960480977,27.378365509921267,0.7049999237060565,0.27535800129122734,0.6879997730255134,-0.19866405361561235,1.5746635996666392,0.24466785970495053,1.1313316863460763,-0.6540081350170404,88.6524918633308,11.816126789539084,0.4433319133205626,11,-0.3449997901916504,-0.7074999809265137,-0.42999958992004395,-0.867499828338623,0.4099998474121094,2,0.07559808385380062,-1.4761922062115975,10.260000228881836,-2.6363399916771555,10.359999656677246,1.4615339471078017,10.399999618530273,0.07559808385380062
4605,2014-11-06,10.579999923706056,10.579999923706056,10.399999618530273,10.399999618530273,132863.0,0.01244020256590428,-1.0000000000000198,1.125002980235092,84.16666843273092,72.9841337175762,-0.4540833116253875,-0.8876143304371613,-0.6179146922277177,-0.6328000197160737,25.227913754694132,0.18000030517578303,0.32469311405300516,0.7577498912811294,-0.18045377519959693,1.6959535577618556,0.2886480580407671,1.2268517245214916,-0.7550001144409197,100.0,21.077167192256553,0.4691018332403631,11,-0.4499998092651385,-0.8125000000000018,-0.5599997043609637,-0.9974999427795428,0.23999977111816406,3,0.06710775456208751,3.4062537252938134,10.449999809265137,-1.4761922062115975,10.260000228881836,-2.6363399916771555,10.359999656677246,0.06710775456208751
4606,2014-11-07,10.5,10.579999923706056,10.279999732971193,10.579999923706056,123728.0,-0.0075614295163466405,6.500011920939991,-0.44444326707074683,78.90174175154175,75.77971713347624,-0.30417150989688224,-0.7566218032688923,-0.5380445076871077,-0.5568155108031192,22.39002425218763,0.3000001907348633,0.37285770454789,0.6207499504089355,-0.3375120331700199,1.579011933987891,0.14161895861945872,1.0998809421984124,-0.6750001907348633,89.40398522120799,9.65668460300688,0.4791309917894773,11,-0.2975001335144043,-0.7325000762939453,-0.5724999904632568,-0.9175000190734863,-0.07999992370605646,4,0.08761905488513766,-1.0000000000000198,10.579999923706056,3.4062537252938134,10.449999809265137,-1.4761922062115975,10.260000228881836,0.08761905488513766
4607,2014-11-10,10.5,10.5,10.399999618530273,10.4399995803833,51575.0,0.0,2.3333227370261462,-0.7500059604701452,73.5507251384555,77.5407818295903,-0.223415734246041,-0.6758936480945756,-0.5384993083827609,-0.5631070971832912,19.398771674627447,0.10000038146972656,0.4433290519521904,0.5474999427795417,-0.36175359296681897,1.4567534785259024,0.09287317490636227,1.0021267106527212,-0.5240001678466797,89.40398522120799,10.93643344859079,0.4546267678731801,11,-0.2975001335144043,-0.7325000762939453,-0.5824999809265137,-0.9175000190734863,0.5100002288818359,0,0.08952376956031438,6.500011920939991,10.5,-1.0000000000000198,10.579999923706056,3.4062537252938134,10.449999809265137,0.08952376956031438
4608,2014-11-11,10.470000267028807,10.68000030517578,10.289999961853027,10.489999771118164,225714.0,-0.0028571174258279486,-1.0526327677377,-0.333322737026176,79.29690293970373,78.94414303944752,-0.11716329902976952,-0.5944632635919405,-0.5093123526305217,-0.5367631793607313,17.141836791079495,0.39000034332275213,0.4919846560389729,0.4655002117156961,-0.4368645113141696,1.3678649347455618,0.01431785020076326,0.916682573230629,-0.37320041656493963,75.43860627550794,-3.091109085257699,0.45118236151493246,11,-0.21750020980834783,-0.6525001525878888,-0.5525002479553205,-0.8875002861022931,0.4499998092651367,1,0.07354340825703432,2.3333227370261462,10.5,6.500011920939991,10.5,-1.0000000000000198,10.579999923706056,0.07354340825703432
4609,2014-11-12,10.43000030517578,10.5,10.300000190734863,10.449999809265137,196468.0,-0.003820435609633299,2.3333333333333335,1.0,75.40325464743609,79.59696123945176,-0.028418623058435344,-0.4814885697496276,-0.47157385777801863,-0.49765499348341,14.762934341975836,0.19999980926513672,0.5388441179676136,0.36350021362304474,-0.47108184914529083,1.1980822763913803,-0.053790817761122156,0.7807912450072116,-0.21656036376952947,37.50008940683871,-38.45118000366368,0.4172910313841675,11,-0.1775002479553205,-0.6125001907348615,-0.5125002861022931,-0.8475003242492658,0.719999313354494,2,0.07094916102264603,-1.0526327677377,10.470000267028807,2.3333227370261462,10.5,6.500011920939991,10.5,0.07094916102264603
4610,2014-11-13,10.510000228881836,10.619999885559082,10.40999984741211,10.40999984741211,132860.0,0.007670174627546045,-3.199984741269145,-5.000143054694134,75.98427561970114,78.93219455620475,-0.07911409459595298,-0.48308238928289526,-0.5535970421115444,-0.5756954847800095,12.418745721040686,0.21000003814697266,0.5769728916616792,0.37800011634826625,-0.3715357218084545,1.127535954504987,0.0032321972699058676,0.7527680354266266,-0.2200002670288086,57.50004172319172,-16.959479641854237,0.3747679190783601,11,-0.25750017166137695,-0.692500114440918,-0.6200001239776611,-0.9275002479553223,0.7799997329711914,3,0.033301562338086343,2.3333333333333335,10.43000030517578,-1.0526327677377,10.470000267028807,2.3333227370261462,10.5,0.033301562338086343
4611,2014-11-14,10.59000015258789,10.600000381469727,10.380000114440918,10.510000228881836,133898.0,0.007611790862402934,3.399988555951859,0.7999961853172862,78.27719743657684,79.17148835851535,-0.1445266460191359,-0.49057344224677024,-0.6366665936423246,-0.657721685256746,9.898948231613508,0.2200002670288086,0.5821144435060237,0.39600005149841344,-0.2829975620038301,1.074997665000657,0.05650124474729168,0.7354988582495352,-0.28999996185302734,76.92305811294953,1.4597508051552808,0.33949880675112193,11,-0.33750009536743164,-0.7725000381469727,-0.8300001621246338,-1.007500171661377,0.8499994277954102,4,0.021718558916179465,-3.199984741269145,10.510000228881836,2.3333333333333335,10.43000030517578,-1.0526327677377,10.470000267028807,0.021718558916179465
4612,2014-11-17,10.489999771118164,10.630000114440918,10.43000030517578,10.529999732971193,88518.0,-0.009442906518305372,-1.50001490126419,-0.5000000000000222,71.42859139037436,77.9277802728209,-0.026984154398352445,-0.3294953171420296,-0.53805972442502,-0.5573158822748603,8.765328274685745,0.1999998092651385,0.5622551183058633,0.24649968147277868,-0.359940152472225,0.8529395154177823,-0.05672023549972316,0.5497195984452805,-0.11399955749511825,51.28195723141277,-25.485661499412977,0.3032199169725022,11,-0.23749971389770508,-0.6724996566772461,-0.8749997615814209,-0.9074997901916504,1.0399999618530291,0,-0.006672992979175119,3.399988555951859,10.59000015258789,-3.199984741269145,10.510000228881836,2.3333333333333335,10.43000030517578,-0.006672992979175119
4613,2014-11-18,10.640000343322754,10.770000457763672,10.550000190734863,10.56999969482422,157259.0,0.014299387557431764,-3.0000173395871443,-1.7500178814103635,70.45456351657614,76.38488009701071,-0.13121136685461465,-0.43982662319265664,-0.6848381332579621,-0.7050766506423418,8.915711041197724,0.2800006866455078,0.5076658071462425,0.35700025558471715,-0.24441377585730173,0.958414287026736,0.05629323986370771,0.6577072713057266,-0.26000022888183594,72.34041689747602,-5.836716127783177,0.3007070157210092,11,-0.11500024795532227,-0.7775001525878906,-1.0250003337860107,-1.0575003623962402,1.109999656677246,1,0.03477442421242771,-1.50001490126419,10.489999771118164,3.399988555951859,10.59000015258789,-3.199984741269145,10.510000228881836,0.03477442421242771
4614,2014-11-19,10.770000457763672,10.770000457763672,10.65999984741211,10.75,87934.0,0.012218055474265244,9.999809269502194,0.28571817822646195,69.53126862646914,74.75872456298163,-0.23584771248911274,-0.5134551526513036,-0.8081047488172679,-0.8347726944926919,9.074220679276406,0.13000011444091797,0.48573054896700363,0.43450036048889196,-0.1428155740021726,1.0118162949799565,0.14584239324335968,0.7231583277344242,-0.3400001525878924,100.0,22.281631475427844,0.28865796724553255,11,-0.24500036239624023,-0.8250002861022949,-1.1850004196166992,-1.1875004768371582,0.8799991607666016,2,0.013927540590041643,-3.0000173395871443,10.640000343322754,-1.50001490126419,10.489999771118164,3.399988555951859,10.59000015258789,0.013927540590041643
4615,2014-11-20,10.699999809265137,10.829999923706056,10.609999656677246,10.770000457763672,127746.0,-0.006499595684610671,1.3157973989730165,-3.4999523173755485,62.295087093115264,72.91354071204536,-0.16431440709499512,-0.3927058990188037,-0.7276930582011669,-0.7656702992566089,9.446187326621917,0.22000026702881037,0.46186615195684055,0.3194997310638428,-0.22121031741552244,0.860209779543208,0.04914470682416017,0.5898547553035254,-0.20199947357177805,71.11107343507248,-3.798430784596974,0.2703550242396829,11,-0.1399998664855957,-0.7249999046325684,-1.114999771118164,-1.117499828338623,1.27000045776367,3,0.04205605769034526,9.999809269502194,10.770000457763672,-3.0000173395871443,10.640000343322754,-1.50001490126419,10.489999771118164,0.04205605769034526
4616,2014-11-21,10.800000190734863,10.84000015258789,10.630000114440918,10.630000114440918,69463.0,0.00934583021049562,-1.470587575312188,-2.4285500197544994,67.18751164152584,72.20651699016427,-0.2428196093108621,-0.44046853842270295,-0.8205802445650754,-0.8674335864874507,10.364256137240343,0.21000003814697266,0.4153532336595447,0.37200012207031286,-0.13855589636331622,0.8825561405039419,0.11672211285349832,0.6272781312871274,-0.23559993743896435,90.24390811228244,15.212820731685213,0.25527800921681465,11,-0.2350001335144043,-0.7825002670288086,-1.2150001525878906,-1.2175002098083496,1.0500001907348633,4,0.045370348376338576,1.3157973989730165,10.699999809265137,9.999809269502194,10.770000457763672,-3.0000173395871443,10.640000343322754,0.045370348376338576
4617,2014-11-24,10.770000457763672,10.829999923706056,10.600000381469727,10.829999923706056,168226.0,-0.002777753003831207,6.666719649044333,-0.3529378765609502,71.07437234882686,71.29290248006684,-0.19052873353982136,-0.3550320218660712,-0.7839916439219259,-0.8393891036285677,10.956336551874005,0.2299995422363299,0.35834948274845146,0.2952503681182854,-0.15425797581696088,0.7447587120535317,0.07049619615066227,0.5200045400859086,0.06999969482421875,75.86217102342422,-2.238716666319334,0.22475417196762307,11,-0.20000028610229492,-0.6750001907348633,-1.2662506103515625,-1.1875004768371582,0.9099998474121076,0,0.06220975804477824,-1.470587575312188,10.800000190734863,1.3157973989730165,10.699999809265137,9.999809269502194,10.770000457763672,0.06220975804477824
4618,2014-11-25,10.800000190734863,10.880000114440918,10.739999771118164,10.770000457763672,80593.0,0.0027854904081796583,-2.111080499719199,-0.4999999999999852,66.66666666666656,70.32217048220356,-0.18863188888212612,-0.3315409168948342,-0.80820757713904,-0.8699121191340691,12.130181838363665,0.1400003433227539,0.3211078318953291,0.2805000782012943,-0.10363125539196005,0.6646314117945487,0.08843441140466801,0.4725657449979206,-0.19999980926513672,71.42857142857143,-5.117118162772769,0.19206566679662687,11,-0.1700000762939453,-0.5999999046325684,-1.3187501430511475,-1.1525001525878906,0.6599998474121094,1,0.06759254901334022,6.666719649044333,10.770000457763672,-1.470587575312188,10.800000190734863,1.3157973989730165,10.699999809265137,0.06759254901334022
4619,2014-11-26,10.93000030517578,10.949999809265137,10.75,10.869999885559082,156718.0,0.012037047420836222,3.000019073595468,2.0000317894267776,66.66666666666643,69.28688059853305,-0.2684820502153542,-0.41758086687824836,-0.9336954167899716,-0.9950544117330082,12.422109191477615,0.19999980926513672,0.30891523049099057,0.3690001964569074,-0.0034682626832456265,0.7414686555970604,0.18276596688683178,0.555234426026983,-0.3299999237060529,94.28584663256999,19.851586015116936,0.18623422957007613,11,-0.26500034332275213,-0.6225004196166974,-1.405000448226927,-1.2825002670288068,0.8199996948242205,2,0.07502284281144256,-2.111080499719199,10.800000190734863,6.666719649044333,10.770000457763672,-1.470587575312188,10.800000190734863,0.07502284281144256
4620,2014-11-27,11.0,11.0,10.770000457763672,10.899999618530273,139737.0,0.0064043634830524,3.5999732972210037,1.6666613685131226,74.03844037706773,68.81590759192093,-0.2924164609793163,-0.45332913407229647,-0.9985987875128366,-1.0613366433011553,12.799250979807402,0.22999954223632812,0.29569185025221145,0.4024999141693115,0.007697973654396506,0.7973018546842265,0.20509894391185313,0.5999008844267699,-0.3859996414184579,100.0,26.32499314308302,0.19740097025745773,11,-0.2849998474121094,-0.6599998474121094,-1.4750001430511475,-1.3524999618530273,0.7700004577636719,3,0.05909087441184302,3.000019073595468,10.93000030517578,-2.111080499719199,10.800000190734863,6.666719649044333,10.770000457763672,0.05909087441184302
4621,2014-11-28,11.010000228881836,11.1899995803833,10.859999656677246,10.859999656677246,206954.0,0.0009091117165305196,-3.399982198147336,1.5,74.28569871553825,69.13336396138358,-0.26437636115561425,-0.4377290776382452,-1.0052157023905615,-1.063451892911118,12.910127029099385,0.3299999237060547,0.2951003788777289,0.3820001125335697,-0.041747730638078906,0.8057479557052183,0.1701261909477445,0.5938740341193949,-0.37283989181518606,69.49159391522632,-2.1031792248624015,0.21187392158582455,11,-0.1400003433227539,-0.5750002861022949,-1.4850003719329834,-1.3625001907348633,0.8800001144409197,4,0.08719346214259494,3.5999732972210037,11.0,3.000019073595468,10.93000030517578,-2.111080499719199,10.800000190734863,0.08719346214259494
4622,2014-12-01,10.760000228881836,11.229999542236328,10.649999618530273,11.1899995803833,262979.0,-0.02270662986402039,1.2745127371800746,-2.8666514079358114,61.41730864395929,68.12922453109282,0.03123567874652622,-0.16466815643443766,-0.7482200755522257,-0.805743068467617,12.33334581648908,0.5799999237060547,0.2823909735492123,0.11200008392333949,-0.2959525383908197,0.5199527062374987,-0.0919762272337401,0.3159763950804191,0.42999935150146484,18.96562496917001,-49.988958514766736,0.20397631115707926,12,0.1549997329711914,-0.30500030517578125,-1.2200002670288086,-1.1125001907348633,1.189999580383299,0,0.1013011272678348,-3.399982198147336,11.010000228881836,3.5999732972210037,11.0,3.000019073595468,10.93000030517578,0.1013011272678348
4623,2014-12-02,11.010000228881836,11.010000228881836,10.720000267028807,10.81999969482422,75765.0,0.023234200249267145,2.0526225969984626,-0.4418623734993427,69.59457282520589,68.13625833095244,-0.17965280644701842,-0.37481611450556684,-0.9917213524534958,-1.0481787880185305,11.585254754736885,0.2899999618530291,0.2648572106957445,0.32450008392333984,-0.07097311714801435,0.719973284994694,0.12676348338766275,0.5222366844590169,0.2199993133544922,62.0690789149158,-10.415494056085258,0.19773660053567702,12,-0.0950002670288086,-0.4825005531311035,-1.421250343322754,-1.3625001907348633,0.6999998092651367,1,0.06085377496508815,1.2745127371800746,10.760000228881836,-3.399982198147336,11.010000228881836,3.5999732972210037,11.0,0.06085377496508815
4624,2014-12-03,11.239999771118164,11.25,10.970000267028807,11.119999885559082,668017.0,0.020890057897817726,2.9999863761146295,0.6315765697937117,72.39260932142899,69.25820524520952,-0.37545485945736523,-0.5719188265392887,-1.2130603096579957,-1.2691199820479735,12.979238771140222,0.2799997329711932,0.27313436563891713,0.5149996280670166,0.06457294592059526,0.9654263102134379,0.28978628699380593,0.7402129691402273,-0.5900001525878906,98.33329624602239,22.963795525584672,0.2252133410732105,12,-0.3149995803833008,-0.7024998664855957,-1.6362497806549072,-1.5924997329711914,0.5100002288818359,2,0.019572977892233778,2.0526225969984626,11.010000228881836,1.2745127371800746,10.760000228881836,-3.399982198147336,11.010000228881836,0.019572977892233778
4625,2014-12-04,11.289999961853027,11.289999961853027,11.109999656677246,11.25,145826.0,0.004448415636390202,8.000023841880648,0.3333333333333333,71.87497578563327,69.77903459455479,-0.3720916632470974,-0.5965876648593564,-1.2410675767218642,-1.3119145200689868,14.448710623706587,0.18000030517578125,0.27724539785016233,0.529499816894532,0.0192481432074203,1.0397514905816436,0.27437398005097613,0.7846256537380878,-0.6280003356933594,100.0,23.801435509227588,0.2551258368435554,12,-0.3449997901916504,-0.7325000762939453,-1.5824999809265137,-1.6424999237060547,0.5100002288818377,3,0.04074402477424566,2.9999863761146295,11.239999771118164,2.0526225969984626,11.010000228881836,1.2745127371800746,10.760000228881836,0.04074402477424566
4626,2014-12-05,11.420000076293945,11.600000381469727,11.270000457763672,11.279999732971193,237709.0,0.011514624878668389,-3.125027567338813,3.5000119209402794,78.52759802946441,70.60717078129231,-0.4524789970059686,-0.6894797108567108,-1.3471107083605034,-1.433400874065029,16.070770920307687,0.3299999237060547,0.2796598786814055,0.6134999275207527,0.04015251070276449,1.1868473443387408,0.3268262191117586,0.9001736359297468,-0.7328804367065427,81.05261467171545,1.631948045551482,0.28667370840899453,12,-0.2950000762939453,-0.7074999809265137,-1.6737499237060547,-1.7725000381469727,0.31999969482421875,4,0.03064801918839466,8.000023841880648,11.289999961853027,2.9999863761146295,11.239999771118164,2.0526225969984626,11.010000228881836,0.03064801918839466
4627,2014-12-08,11.4399995803833,11.479999542236328,11.270000457763672,11.479999542236328,46094.0,0.0017512700486641553,9.499964237179029,-0.2857133125796182,76.66664123535156,71.71827906670175,-0.410626200444554,-0.6697863202774226,-1.343071635009487,-1.4434065175117325,17.78048937089594,0.20999908447265625,0.3031865776506635,0.5864994525909424,-0.0332889178885285,1.2062878230704133,0.27660526735120605,0.8963936378306787,-0.6981070962829588,81.81809315012678,1.4397838103843128,0.30989418523973555,12,-0.3149995803833008,-0.7274994850158691,-1.6162495613098145,-1.7574996948242188,0.5100002288818342,0,0.03933573246900224,-3.125027567338813,11.420000076293945,8.000023841880648,11.289999961853027,2.9999863761146295,11.239999771118164,0.03933573246900224
4628,2014-12-09,11.239999771118164,11.31999969482422,10.93000030517578,11.3100004196167,146527.0,-0.01748250145114394,7.6667302455200765,1.7500178814104856,64.96813390804877,71.52955320463313,-0.15829522735575807,-0.43125287530600076,-1.1245690244608753,-1.2317599605898977,18.9141957916989,0.5099992752075213,0.3087244774850273,0.34799966812133754,-0.267128659805012,0.9631279960476871,0.04043550415816277,0.6555638320845123,-0.4466208131756595,46.268571737651484,-30.32121697340898,0.3075641639631751,12,-0.11499977111816406,-0.5274996757507324,-1.3450000286102295,-1.5225000381469727,0.7100000381469709,1,0.06316726446662013,9.499964237179029,11.4399995803833,-3.125027567338813,11.420000076293945,8.000023841880648,11.289999961853027,0.06316726446662013
4629,2014-12-10,11.170000076293944,11.25,11.0,11.25,114481.0,-0.006227730983063617,5.250005960470162,1.1428454653206612,64.9681733720553,70.52174575963174,-0.056626242470063204,-0.3193446955382466,-1.039561023610835,-1.1492846120717513,20.109169116216357,0.25,0.31273001302540493,0.24099998474120987,-0.3454754417708159,0.8274754112532356,-0.05223772851480213,0.5342376979972219,-0.3282238329398055,35.820857281943006,-39.74920159406547,0.2932377132560126,12,-0.045000076293943536,-0.4574999809265119,-1.2512497901916486,-1.4324998855590803,0.7299995422363299,2,0.04834377423139591,7.6667302455200765,11.239999771118164,9.499964237179029,11.4399995803833,-3.125027567338813,11.420000076293945,0.04834377423139591
4630,2014-12-11,10.859999656677246,11.1899995803833,10.859999656677246,11.0600004196167,128589.0,-0.027752946956071223,-2.299986648610502,2.5000119209402683,51.685379412621934,68.01059917041883,0.2586237333065551,0.019205938332376604,-0.7064006439377142,-0.8289635462032123,20.672765133798244,0.3299999237060547,0.3188953409869484,-0.08650040626525879,-0.6403109321310136,0.46731011960049607,-0.36340566919813533,0.19040485666761775,0.7400007247924805,0.0,-70.66886981772181,0.27690526293287737,12,0.2650003433227539,0.08000040054321289,-0.9362497329711914,-1.117499828338623,1.4900007247924805,3,0.08195215206802886,5.250005960470162,11.170000076293944,7.6667302455200765,11.239999771118164,9.499964237179029,11.4399995803833,0.08195215206802886
4631,2014-12-12,10.81999969482422,10.9399995803833,10.720000267028807,10.81999969482422,101337.0,-0.00368323785612934,-1.20000572207858,-0.0,51.39662750739235,66.89719015524472,0.30043137018149046,0.0814988647378101,-0.6575738819249697,-0.780527139563592,21.197277457408706,0.21999931335449396,0.3153390115894261,-0.1380003452301004,-0.6697539755076338,0.393753285047433,-0.403877160368868,0.1278764699086672,0.7652006721496569,13.157831995051364,-54.50553509014004,0.26587681513876693,12,0.34000062942504705,0.12000036239623846,-0.8712496757507342,-1.0524997711181658,1.780000686645506,4,0.09057306132637244,-2.299986648610502,10.859999656677246,5.250005960470162,11.170000076293944,7.6667302455200765,11.239999771118164,0.09057306132637244
4632,2014-12-15,10.420000076293944,10.81999969482422,10.40999984741211,10.81999969482422,117888.0,-0.03696854249650472,1.050001192094023,-100.0,41.20369654950739,63.742648346833775,0.7231801626926515,0.5017082373366417,-0.2428973793383964,-0.372734685097889,21.78634179112361,0.40999984741211115,0.2867330500714118,-0.5344999790191665,-1.0799681694480618,0.010968211409728923,-0.8072340742336142,-0.26176588380471877,1.1305922866821305,1.0989264350178911,-63.358133590085764,0.272734095214448,12,0.5850000381469744,0.5250000953674334,-0.43500018119811834,-0.6525001525878888,2.0599994659423846,0,0.12667943235694312,-1.20000572207858,10.81999969482422,-2.299986648610502,10.859999656677246,5.250005960470162,11.170000076293944,0.12667943235694312
4633,2014-12-16,11.010000228881836,11.010000228881836,10.380000114440918,10.510000228881836,177462.0,0.056621895227253916,1.5200004577636719,-1.2500011920940213,51.526716723668784,61.42421583597153,0.14883120086730273,-0.06234779220873499,-0.8068712555617541,-0.9499950346422015,21.619040236738137,0.630000114440918,0.26972963790976223,0.037000179290771484,-0.4882805079442303,0.5622808665257732,-0.22564016432673029,0.29964052290827325,0.4721565831604,72.41381578298316,11.245346722097523,0.26264034361750116,12,-0.019999980926513672,-0.06500005722045898,-1.0250003337860107,-1.2425003051757812,1.6399993896484375,1,0.08537689017639227,1.050001192094023,10.420000076293944,-1.20000572207858,10.81999969482422,-2.299986648610502,10.859999656677246,0.08537689017639227
4634,2014-12-17,10.920000076293944,10.949999809265137,10.720000267028807,10.949999809265137,79498.0,-0.008174400610074573,14.333439298089575,-0.059999465942386365,48.484849579516194,58.82531292418074,0.2108376599414079,0.04159894150011745,-0.688130226399247,-0.8474894133689403,21.442697498466128,0.2899999618530291,0.2839730183596565,-0.0604999542236353,-0.577799464417895,0.4567995559706244,-0.31914970932076514,0.19814980087349454,0.4739841999401868,66.66670591254896,9.980131206565318,0.2586497550971299,12,0.07000017166137873,0.030000209808351386,-0.8849999904632551,-1.1024999618530256,1.680000305175783,2,0.0943223192101621,1.5200004577636719,11.010000228881836,1.050001192094023,10.420000076293944,-1.20000572207858,10.81999969482422,0.0943223192101621
4635,2014-12-18,11.149999618530273,11.170000076293944,10.869999885559082,10.989999771118164,165741.0,0.02106222899536725,1.999990463293251,-5.333375719235466,52.44754288702021,55.927529019464714,-0.04594051003915389,-0.16122528451938578,-0.8798373178947649,-1.0636787679559365,21.236830993547535,0.3000001907348615,0.26846167196545423,0.14699959754943848,-0.35792748738381164,0.6519266824826886,-0.10546394491718658,0.39946314001606353,0.16286592476039985,97.46829636336223,40.64990946144368,0.25246354246662467,12,-0.2199997901916504,-0.15999937057495117,-1.114999532699585,-1.3324995040893555,1.4600000381469709,3,0.06726457629232274,14.333439298089575,10.920000076293944,1.5200004577636719,11.010000228881836,1.050001192094023,10.420000076293944,0.06726457629232274
4636,2014-12-19,11.289999961853027,11.529999732971193,10.960000038146973,11.18000030517578,250851.0,0.012556085032513042,-1.0727254441953398,0.6874985098824706,59.636362123094756,54.03527578476951,-0.23056724458552225,-0.27682692081949334,-0.9786453069886036,-1.1880364266575931,21.342088128166196,0.5699996948242205,0.22894939487376398,0.26249995231628453,-0.2484689954305317,0.7734689000631008,0.0070154784428755335,0.5179844261896935,-0.9099998474121094,79.1304477626792,16.800045122728307,0.25548447387340856,12,-0.33500003814697266,-0.2999997138977051,-1.2549998760223389,-1.4724998474121094,1.1999998092651367,4,0.09388843429568272,1.999990463293251,11.149999618530273,14.333439298089575,10.920000076293944,1.5200004577636719,11.010000228881836,0.09388843429568272
4637,2014-12-22,11.4399995803833,11.529999732971193,11.300000190734865,11.529999732971193,132580.0,0.01328606014500422,4.11109227313166,-0.8181857589970812,58.11319939900492,53.27361639487575,-0.42529072646317445,-0.3942728216429394,-1.0743829472985773,-1.3174503628691188,21.63154491646087,0.23999977111816584,0.18917323594323676,0.3789996147155765,-0.14847279852899398,0.906472027960147,0.11526340809329128,0.6427358213378618,-1.0369994735717771,92.17389717894736,28.579000366693563,0.26373620662228553,12,-0.4849996566772461,-0.4499993324279785,-1.4049994945526123,-1.6224994659423828,1.1100006103515643,0,0.10139867514291989,-1.0727254441953398,11.289999961853027,1.999990463293251,11.149999618530273,14.333439298089575,10.920000076293944,0.10139867514291989
4638,2014-12-23,11.529999732971193,11.630000114440918,11.34000015258789,11.34000015258789,324763.0,0.007867146493800492,-2.0526379191784327,-2.1111028694951672,55.77689333852601,52.25236305781694,-0.5250421221137671,-0.4498428004637116,-1.1206905411765273,-1.3833382426569276,21.820021918337442,0.28999996185302734,0.1247102450484956,0.4324997901916525,-0.11939148049185988,0.9843910608751649,0.15655415484989632,0.7084454255334087,-1.104459633636477,89.01094524860534,28.57879280031092,0.27594563534175603,12,-0.5249996185302752,-0.5249996185302752,-1.4949996471405047,-1.7124996185302752,0.9400005340576136,1,0.08239374078635198,4.11109227313166,11.4399995803833,-1.0727254441953398,11.289999961853027,1.999990463293251,11.149999618530273,0.08239374078635198
4639,2014-12-29,11.75,11.84000015258789,11.579999923706055,11.600000381469727,252603.0,0.019080682751422273,-1.7368368217637906,0.7894734200342246,58.582092340605556,53.01866449425957,-0.73098855453871,-0.6379699725621588,-1.285803856830995,-1.5782610012784914,21.912880042105726,0.31000041961669744,0.068635365387264,0.6115000724792488,-0.005940161273453981,1.2289403062319515,0.3027799556028974,0.9202201893556001,-1.2762815000610352,90.72163630804262,33.836568992793474,0.30872011687635176,12,-0.6399998664855957,-0.6399998664855957,-1.5562498569488525,-1.8874998092651367,1.0,0,0.07659571221534245,-2.0526379191784327,11.529999732971193,4.11109227313166,11.4399995803833,-1.0727254441953398,11.289999961853027,0.07659571221534245
4640,2014-12-30,11.649999618530273,11.75,11.529999732971193,11.75,138089.0,-0.008510670763380968,3.3999885559518233,-0.6666709052299633,54.339614629150184,53.34566306334378,-0.5667407649710565,-0.5130824401556389,-1.131269273708842,-1.460535570888247,21.736409310643605,0.22000026702880682,0.043590569283287195,0.47899971008300746,-0.1750852400562799,1.1330846602222948,0.15195723501336467,0.8060421851526502,-1.0943042194323738,78.40903302855496,23.56558224933005,0.3270424750696434,12,-0.5399994850158691,-0.5399994850158691,-1.4149994850158691,-1.7874994277954102,1.1100006103515625,1,0.08154513253617623,-1.7368368217637906,11.75,-2.0526379191784327,11.529999732971193,4.11109227313166,11.4399995803833,0.08154513253617623
4641,2015-01-02,11.970000267028807,12.06999969482422,11.649999618530273,11.720000267028807,294625.0,0.027467867723321326,-1.1538393822167516,-2.4999904632932157,58.983060162286186,55.32114790920809,-0.7894811727085305,-0.7984095635922195,-1.3967286145704954,-1.7631655003261226,21.11505805417977,0.4200000762939471,0.0316401312607848,0.7510003566741918,0.01135897813499298,1.4906417352133907,0.3811796674045933,1.1208210459437904,-1.337246582721507,87.0130529611602,34.1118691647643,0.3698206892695993,1,-0.7450003623962385,-0.7450003623962385,-1.7025003433227521,-2.077500343322752,0.6700000762939489,4,0.053466948652566515,3.3999885559518233,11.649999618530273,-1.7368368217637906,11.75,-2.0526379191784327,11.529999732971193,0.053466948652566515
4642,2015-01-05,11.850000381469727,12.100000381469727,11.829999923706055,11.970000267028807,661671.0,-0.01002505287235611,-2.3749888241850594,-0.479999542236321,60.627185226093836,56.33231107614421,-0.49763552338007955,-0.6245854546082548,-1.2272929827838155,-1.6279928815227578,21.76072153719815,0.2700004577636719,0.06848409808477385,0.5765004634857185,-0.18114900029555336,1.3341499272669903,0.19767573159508345,0.9553251953763535,-1.1022670163210737,67.10527306448091,12.8130096059649,0.37882473189063587,1,-0.440000057220459,-0.6100001335144043,-1.5587503910064697,-1.952500343322754,1.1499996185302734,0,0.05400838557349141,-1.1538393822167516,11.970000267028807,3.3999885559518233,11.649999618530273,-1.7368368217637906,11.75,0.05400838557349141
4643,2015-01-06,11.68000030517578,11.960000038146973,11.670000076293945,11.960000038146973,130599.0,-0.01434599753766952,1.0714302744200463,2.3333333333333828,58.585858910204365,57.45464544622067,-0.24876115853972358,-0.42353170358879133,-1.020096602687989,-1.4466085067639813,22.19919788288142,0.28999996185302734,0.11018065661022725,0.3730003833770734,-0.39477437058011766,1.1407751373342645,-0.010886993601522121,0.756887760355669,-0.7970402383950184,26.315859920459765,-29.06071705757215,0.3838873769785953,1,-0.19500017166137518,-0.4400000572204572,-1.3475000858306867,-1.7825002670288068,1.3400001525878924,1,0.07448628962565707,-2.3749888241850594,11.850000381469727,-1.1538393822167516,11.970000267028807,3.3999885559518233,11.649999618530273,0.07448628962565707
4644,2015-01-07,11.460000038146973,11.850000381469727,11.399999618530273,11.720000267028807,275849.0,-0.01883563880827277,-1.3684184108818953,0.9285731315628911,60.41666942613993,58.34010395056731,0.06246206118187381,-0.19626721365014532,-0.760498613542044,-1.214551437995624,21.441820990830312,0.4500007629394531,0.21125260644226884,0.14200010299682653,-0.6280335060309099,0.912033712024563,-0.24301670151704258,0.5270169075106956,-0.45533593989731536,8.57147917450041,-51.58703245348714,0.3850168045138682,1,0.07000017166137695,-0.2199997901916504,-1.0449998378753662,-1.5425000190734863,1.869999885559082,2,0.08813265493192324,1.0714302744200463,11.68000030517578,-2.3749888241850594,11.850000381469727,-1.1538393822167516,11.970000267028807,0.08813265493192324
4645,2015-01-08,11.75,11.75,11.359999656677244,11.539999961853027,183259.0,0.025305406709223544,2.7142883093174133,-0.8076917433884807,64.85622983725989,58.92008925214121,-0.14916352874012517,-0.4743587704544865,-1.0092936403618236,-1.4904463467330409,20.46488533404468,0.3900003433227557,0.254666795881759,0.40900006294250524,-0.3846299597247178,1.2026300856097283,0.012185051608893716,0.8058150742761168,-0.635802273428336,52.70269747804952,-12.847499067559205,0.3968150113336112,1,-0.04999971389770508,-0.5099997520446777,-1.2637500762939453,-1.7975001335144043,0.9099998474121094,3,0.0851063829787233,-1.3684184108818953,11.460000038146973,1.0714302744200463,11.68000030517578,-2.3749888241850594,11.850000381469727,0.0851063829787233
4646,2015-01-09,11.770000457763672,12.0,11.6899995803833,11.800000190734865,252150.0,0.0017021666181848971,-2.263136760845451,-0.14285584534131027,74.54544445700598,60.745894258585764,-0.104952415950331,-0.4920197454927049,-0.9886191017300909,-1.4938468613342835,18.79056930808764,0.3100004196166992,0.32159479042482886,0.41150050163269114,-0.40458209514026144,1.2275830984056437,0.00345920324621396,0.8195418000191683,-0.5572224657022016,55.40545939348961,-17.541543080200213,0.40804129838647657,1,-0.05000019073486328,-0.5300002098083496,-1.2425003051757812,-1.7925004959106445,0.9899997711181641,4,0.08411212681518165,2.7142883093174133,11.75,-1.3684184108818953,11.460000038146973,1.0714302744200463,11.68000030517578,0.08411212681518165
4647,2015-01-12,11.890000343322756,11.949999809265135,11.800000190734865,11.880000114440918,174716.0,0.010195401944944615,1.3077013366198713,-0.33334392980898503,69.2982342398113,62.24826546983969,-0.17255259236572762,-0.607737134449506,-1.0652273715421465,-1.5974981798866992,17.025771163596517,0.17999935150146307,0.3670586603077677,0.5090003490448023,-0.340666057455131,1.3586667555447356,0.08416714579483653,0.933833552294768,-0.5885001123204603,82.81256286424039,9.393365800856856,0.42483320324996626,1,-0.16000032424926935,-0.6500000953674334,-1.2375004291534442,-1.817500591278078,1.189999580383299,0,0.0630782151676883,-2.263136760845451,11.770000457763672,2.7142883093174133,11.75,-1.3684184108818953,11.460000038146973,0.0630782151676883
4648,2015-01-13,11.949999809265135,11.949999809265135,11.859999656677244,11.859999656677244,192695.0,0.005046212296879737,1.0,8.999809269500595,72.88887325334626,63.83790779347754,-0.18630130316446447,-0.6448812871013256,-1.0825000262210995,-1.6411132211717625,16.980906303994093,0.09000015258789062,0.384120261902547,0.5334998130798319,-0.35001666398390263,1.4170162901435663,0.0917415745479655,0.9752580516116982,-0.5686495632160966,92.18747438864267,17.174118268662625,0.4417582385318668,1,-0.21999979019164861,-0.7099995613098127,-1.264999866485594,-1.8575000762939435,1.1999998092651385,1,0.08786612615012546,1.3077013366198713,11.890000343322756,-2.263136760845451,11.770000457763672,2.7142883093174133,11.75,0.08786612615012546
4649,2015-01-14,11.710000038146973,11.9399995803833,11.699999809265135,11.789999961853027,226336.0,-0.02008366317563326,-3.7999771119035826,-0.8888865341414827,62.38938333172282,64.73232653820784,0.053001445430707506,-0.38193373783271056,-0.807967743378601,-1.3870759699797794,16.711337902164804,0.25,0.393450186073629,0.26650004386901927,-0.6183022297420475,1.151302317480086,-0.175901092936515,0.7089011806745535,-0.2567847785558648,54.68753026796757,-16.76312197980777,0.4424011368055336,1,0.019999980926513672,-0.4699997901916504,-0.9887502193450928,-1.6175003051757812,1.7100000381469727,2,0.11187023188293677,1.0,11.949999809265135,1.3077013366198713,11.890000343322756,-2.263136760845451,11.770000457763672,0.11187023188293677
4650,2015-01-15,11.75,11.890000343322756,11.529999732971193,11.829999923706055,230536.0,0.0034158805911803647,2.5999923706345087,1.0,60.648145082066776,64.91733597373901,0.03204853053180656,-0.37085217302638895,-0.8177388539171844,-1.4148987489649958,16.863258433825496,0.3600006103515625,0.40783607758480045,0.26199998855590856,-0.5880800237849027,1.1120800008967198,-0.16304001761449705,0.6870399947263142,-0.23210622822102955,46.80854085883376,-22.69285799029823,0.4250400061704058,1,-0.019999980926513672,-0.5099997520446777,-1.0187499523162842,-1.6475000381469727,1.7299995422363281,3,0.13446807861328125,-3.7999771119035826,11.710000038146973,1.0,11.949999809265135,1.3077013366198713,11.890000343322756,0.13446807861328125
4651,2015-01-16,11.800000190734865,11.800000190734865,11.609999656677244,11.699999809265135,114872.0,0.004255335381690539,2.799996185317222,-1.2500059604702063,58.737873066959075,64.70741240050181,-0.04984373435772582,-0.36224104077390784,-0.8404968360102796,-1.4513493626006273,17.62428328049837,0.19000053405762074,0.39734667733798545,0.2630001544952414,-0.5364234234111809,1.0624237324016637,-0.13671163445796886,0.6627119434484516,-0.2700004577636719,64.2858115994029,-2.2506889206064784,0.3997117889532109,1,-0.12000036239624201,-0.5599999427795428,-1.0487501621246356,-1.677500247955324,1.6499996185302699,4,0.07288132565900285,2.5999923706345087,11.75,-3.7999771119035826,11.710000038146973,1.0,11.949999809265135,0.07288132565900285
4652,2015-01-19,11.739999771118164,11.989999771118164,11.739999771118164,11.989999771118164,170778.0,-0.0050847812412589954,1.0,-2.499990463293127,55.17241055317291,64.32814036083165,-0.00792078114583461,-0.2089943503365408,-0.7521002269275456,-1.380086423348601,18.181383793960705,0.25,0.40760511750682404,0.13699975013732946,-0.46859187750078846,0.7425913777754474,-0.1657960636817304,0.4397955639563893,-0.21000003814697088,45.652178420010365,-17.296182054603882,0.30279581381905907,1,-0.059999942779541016,-0.4999995231628418,-0.8212497234344482,-1.4624996185302734,1.7700004577636719,0,0.08688249383726543,2.799996185317222,11.800000190734865,2.5999923706345087,11.75,-3.7999771119035826,11.710000038146973,0.08688249383726543
4653,2015-01-20,11.949999809265135,11.949999809265135,11.739999771118164,11.779999732971193,149575.0,0.01788756748220699,1.4705875753122186,-0.680000305175767,54.95048686928295,63.720786743403096,-0.19622930163326835,-0.36360333283876756,-0.9274546152415031,-1.57764813770115,19.480034715558116,0.21000003814697088,0.37993877623880223,0.2999998092651346,-0.2556602404518209,0.8556598589820901,0.022169784406656845,0.5778298341236123,-0.3630000114440879,91.30435684002073,30.552648127803153,0.27783002485847746,1,-0.2699999809265119,-0.7099995613098127,-1.0312497615814191,-1.6724996566772443,1.430000305175783,1,0.09456068054200317,1.0,11.739999771118164,2.799996185317222,11.800000190734865,2.5999923706345087,11.75,0.09456068054200317
4654,2015-01-21,11.949999809265135,11.949999809265135,11.640000343322756,11.949999809265135,149507.0,0.0,1.0,0.0,57.81250077610171,62.938150181052194,-0.13344664289764374,-0.29774751612752937,-0.8982198386420173,-1.565402887870544,20.71023583826154,0.30999946594237926,0.3546806308751531,0.24849982261657466,-0.20354953565646206,0.7005491808896114,0.022475143480056303,0.474524501753093,-0.31169995307921994,91.30435684002073,31.431817587867556,0.2260246791365185,1,-0.18499994277953924,-0.7099995613098127,-1.0312497615814191,-1.6724996566772443,1.550000190734865,2,0.10041839568355049,1.4705875753122186,11.949999809265135,1.0,11.739999771118164,2.799996185317222,11.800000190734865,0.10041839568355049
4655,2015-01-22,11.899999618530273,11.949999809265135,11.850000381469727,11.949999809265135,264693.0,-0.00418411644626937,2.9999618531730756,-100.0,47.87876896294028,59.97518623726711,-0.06697448151779817,-0.1988746743398444,-0.823154053561634,-1.503164204638372,21.40535938686791,0.09999942779540838,0.3468450183695406,0.1609996318817135,-0.21674447638515737,0.5387437401485844,-0.02787242225172193,0.34987168601514895,-0.25999927520751775,76.3157564517304,19.055239804030464,0.18887205413343558,1,-0.1399998664855957,-0.6599993705749512,-0.9812495708465576,-1.6224994659423828,1.6200008392333984,3,0.12773113499909527,1.0,11.949999809265135,1.4705875753122186,11.949999809265135,1.0,11.739999771118164,0.12773113499909527
4656,2015-01-23,12.350000381469727,12.399999618530273,11.899999618530273,11.899999618530273,806719.0,0.037815191375193624,-1.2222184546263721,-8.999980926586751,62.62625338241062,59.23385503088926,-0.4761191713993522,-0.5959455735923189,-1.2397643444891084,-1.9380258198620908,21.561145492536436,0.5,0.36324793967128244,0.5580003738403327,0.149325797462172,0.9666749502184935,0.3536630856512524,0.7623376620294131,-0.7100000381469709,93.4211467442657,35.860725372941275,0.20433728818908045,1,-0.38500070571899414,-0.9600005149841309,-1.317500352859497,-2.072500228881836,1.3699998855590803,4,0.09149790492817167,2.9999618531730756,11.899999618530273,1.0,11.949999809265135,1.4705875753122186,11.949999809265135,0.09149790492817167
4657,2015-01-26,12.600000381469727,12.619999885559082,12.199999809265135,12.289999961853027,434192.0,0.020242914354489105,1.4000043596611556,0.6888886534141483,72.33008405290954,59.17176734195185,-0.6870667025732438,-0.7953640966996218,-1.4527804114347376,-2.171438913866515,21.904021441654013,0.4200000762939471,0.3466526194048889,0.7500003337860104,0.2359859924002894,1.2640146751717314,0.4929931630931499,1.0070075044788709,-0.8688001251220694,97.95923332334246,34.941014227235584,0.2570071706928608,1,-0.5250005722045898,-1.1000003814697266,-1.5500001907348633,-2.322500228881836,0.9600000381469727,0,0.06746027000486965,-1.2222184546263721,12.350000381469727,2.9999618531730756,11.899999618530273,1.0,11.949999809265135,0.06746027000486965
4658,2015-01-27,12.479999542236328,12.640000343322756,12.449999809265135,12.59000015258789,205021.0,-0.009523875841295881,-1.2352993975024915,-0.3548401982409347,76.0203696846699,60.6863213811682,-0.5408559555216375,-0.6329965254043337,-1.2954604017763174,-2.035380574117857,22.016889130834073,0.19000053405762074,0.30089729762561035,0.5824995040893555,0.019729062003975173,1.1452699461747358,0.3011142830466653,0.8638847251320456,-0.6243673377990717,83.99991989135725,13.512322869030953,0.28138522104268976,1,-0.3949995040893537,-0.9699993133544922,-1.5049993991851807,-2.2024993896484375,1.0,1,0.08253210932898303,1.4000043596611556,12.600000381469727,-1.2222184546263721,12.350000381469727,2.9999618531730756,11.899999618530273,0.08253210932898303
4659,2015-01-28,12.649999618530273,12.6899995803833,12.510000228881836,12.550000190734865,280686.0,0.013621801484736462,1.0,-0.9090806630600476,74.45648399332019,62.22058126019634,-0.629716100107002,-0.771678098279736,-1.4241069358410048,-2.18865059902749,21.660946620816514,0.21000003814697266,0.2802316101049147,0.7074995994567868,0.057256794383656384,1.3577424045299171,0.38237819692022157,1.032621001993352,-0.668868511871338,95.23809523809523,21.571342037984152,0.3251214025365656,1,-0.5,-0.9449996948242188,-1.6824994087219238,-2.372499465942383,0.9000005722045916,2,0.05770755082405765,-1.2352993975024915,12.479999542236328,1.4000043596611556,12.600000381469727,-1.2222184546263721,12.350000381469727,0.05770755082405765
4660,2015-01-29,12.600000381469727,12.75,12.5,12.649999618530273,108647.0,-0.003952508977731917,1.0,-0.49999523160114184,72.19250136931255,63.715539960457846,-0.49893259009946433,-0.6818150027662568,-1.335061562824773,-2.1223615572046484,21.549895524499053,0.25,0.24542335319884856,0.6100003242492669,-0.08736309699323108,1.3073637454917648,0.2613186136280188,0.958682034870515,-0.4912729495404058,82.35299397502497,6.112911137268213,0.3486817106212486,1,-0.4050002098083496,-0.7900004386901855,-1.630000114440918,-2.322500228881836,1.1999998092651385,3,0.07142853899067059,1.0,12.649999618530273,-1.2352993975024915,12.479999542236328,1.4000043596611556,12.600000381469727,0.07142853899067059
4661,2015-01-30,12.609999656677244,12.699999809265135,12.529999732971193,12.649999618530273,171684.0,0.0007935932464115947,1.4285665628980837,0.8000114442664581,70.45452328753166,65.41355248649771,-0.4268367888892879,-0.6760712537410232,-1.3076724941145006,-2.1168055254330245,20.717733344763147,0.17000007629394176,0.2602541263609073,0.5879996299743642,-0.16223111654998057,1.338230376498709,0.2128842567121918,0.9631150032365365,-0.37301771113378734,74.54540095055263,-0.827645029624918,0.3751153732621719,1,-0.41499948501586736,-0.754999637603758,-1.6499996185302717,-2.3324995040893537,1.0,4,0.0721650139462584,1.0,12.600000381469727,1.0,12.649999618530273,-1.2352993975024915,12.479999542236328,0.0721650139462584
4662,2015-02-02,12.489999771118164,12.739999771118164,12.420000076293945,12.670000076293945,164032.0,-0.009516248122618975,1.0,4.500011920940124,64.835158501139,66.51184933448171,-0.21150315635086514,-0.5329926284310176,-1.147684002726086,-1.9803531600050999,19.592889966330596,0.31999969482421875,0.27966053768390786,0.4359997749328617,-0.3375741923765805,1.2095737422423039,0.0492127912781406,0.8227867585875828,-0.15041421468339777,21.212033638701847,-49.88462522528531,0.3867869836547213,2,-0.2949995994567871,-0.4649996757507324,-1.5174996852874756,-2.2124996185302734,1.2100000381469709,0,0.09847882453568113,1.4285665628980837,12.609999656677244,1.0,12.600000381469727,1.0,12.649999618530273,0.09847882453568113
4663,2015-02-03,12.550000190734865,12.640000343322756,12.369999885559082,12.600000381469727,138505.0,0.004803876758704639,3.1538495396690625,0.27777836646461945,75.60974049611968,68.48932041448371,-0.19829600925397806,-0.5528161184484528,-1.1710098345807847,-2.0219481408209052,19.017906648368932,0.27000045776367365,0.30742822008549275,0.45250020027160787,-0.33031182634766587,1.2353122268908816,0.061094186961971886,0.8439062135812438,0.19999980926513494,47.36848709653989,-24.73788714781157,0.39140601330963676,2,-0.2500000000000018,-0.5050001144409197,-1.5775001049041766,-2.2725000381469744,1.2200002670288068,1,0.08047810466389271,1.0,12.489999771118164,1.4285665628980837,12.609999656677244,1.0,12.600000381469727,0.08047810466389271
4664,2015-02-04,12.470000267028807,12.670000076293945,12.43000030517578,12.539999961853027,125927.0,-0.006374495815953729,-2.2000050862759037,1.399988555951944,71.42856331910195,71.105964231835,-0.041098950175490145,-0.41452263494385555,-1.0586997120953363,-1.9228630826942457,19.485660055141942,0.23999977111816584,0.3523804173057954,0.3220002651214582,-0.416721236644646,1.0607217668875624,-0.04736048576159391,0.6913610160045103,0.2723997306823751,26.315881935154717,-46.96675115288318,0.36936075088305176,2,-0.1450004577636701,-0.41500043869018377,-1.4650001525878888,-2.1775002479553205,1.3299999237060582,2,0.0809943266703852,3.1538495396690625,12.550000190734865,1.0,12.489999771118164,1.4285665628980837,12.609999656677244,0.0809943266703852
4665,2015-02-05,12.75,12.75,12.4399995803833,12.479999542236328,142340.0,0.022453867439884867,1.2962955113804941,-3.857166212533962,74.86909452406422,72.46627991424097,-0.2099218425381597,-0.6490402538638591,-1.300212783237285,-2.1798001716709656,20.20372272430536,0.3100004196166992,0.3946524350860283,0.5519999980926507,-0.20834894088210731,1.3123489370674086,0.17182552860527167,0.9321744675800296,-0.38000011444091797,100.0,24.522673784818508,0.38017446948737876,2,-0.27500009536743164,-0.695000171661377,-1.6399998664855957,-2.3524999618530273,0.9700002670288068,3,0.06274511299881302,-2.2000050862759037,12.470000267028807,3.1538495396690625,12.550000190734865,1.0,12.489999771118164,0.06274511299881302
4666,2015-02-06,12.760000228881836,12.880000114440918,12.579999923706055,12.75,138150.0,0.0007843316770066444,1.4000015258789062,0.03703782195283912,77.41935814663199,73.03175481354346,-0.1739389978651733,-0.6124710521892851,-1.274040439569843,-2.168760713072306,20.44367375796173,0.3000001907348633,0.43657852283111964,0.5125002384185784,-0.2593431579884786,1.2843436348256354,0.12657854021504988,0.8984219366221069,-0.38240034103393583,76.4706212343906,-2.6645720390686876,0.38592169820352806,2,-0.13500022888183594,-0.6400003433227539,-1.6500000953674316,-2.2800002098083496,0.9799995422363281,4,0.08150469774279667,1.2962955113804941,12.75,-2.2000050862759037,12.470000267028807,3.1538495396690625,12.550000190734865,0.08150469774279667
4667,2015-02-09,12.640000343322756,12.739999771118164,12.470000267028807,12.739999771118164,94268.0,-0.009404379577318878,4.40002098095505,-9.999713904253113,69.49153546913232,72.30632878959483,-0.053270370083291496,-0.4568236960496943,-1.1175494615050425,-2.0283650095922017,20.499259507132944,0.2899999618530291,0.5088685346355817,0.3550003528594985,-0.4165873629346173,1.1265880686536143,-0.0307935050375594,0.7407942107565564,-0.24230444641113458,52.94124246878156,-23.63617597971588,0.38579385789705756,2,-0.015000343322755683,-0.5200004577636737,-1.4150004386901873,-2.0450005531311053,1.25,0,0.07674044992149898,1.4000015258789062,12.760000228881836,1.2962955113804941,12.75,-2.2000050862759037,12.470000267028807,0.07674044992149898
4668,2015-02-10,13.0,13.0,12.5,12.710000038146973,188567.0,0.02848098472302807,2.448276315659663,-2.9000162125561992,74.64789047700285,72.32759617667068,-0.37073795426252687,-0.7737997717402827,-1.4370895599597322,-2.3663070908750736,20.798120929623494,0.5,0.5262246474904142,0.6624999999999996,-0.15465501167331297,1.4796550116733123,0.2539224941633442,1.071077505836655,-0.5830119343872067,100.0,24.240924760732753,0.40857750583665586,2,-0.315000057220459,-0.820000171661377,-1.674999713897705,-2.3524999618530273,1.010000228881836,1,0.05384613917424108,4.40002098095505,12.640000343322756,1.4000015258789062,12.760000228881836,1.2962955113804941,12.75,0.05384613917424108
4669,2015-02-11,13.020000457763672,13.039999961853027,12.850000381469727,13.0,150023.0,0.0015384967510516656,5.333375719235782,0.06896710480882116,76.66668180435148,72.82472733611945,-0.37183696514033215,-0.7279485402158734,-1.419754797422204,-2.3653467692902126,21.78390501391416,0.18999958038330078,0.5010300854968595,0.6170004367828366,-0.1983808566512355,1.4323817302169086,0.20930979006580053,1.0246910834998726,-0.5680316760876458,96.66675143766312,20.111509260763256,0.4076906467170357,2,-0.3150005340576172,-0.8200006484985352,-1.6575002670288086,-2.2950000762939453,1.1199998855590838,2,0.057603684610685546,2.448276315659663,13.0,4.40002098095505,12.640000343322756,1.4000015258789062,12.760000228881836,0.057603684610685546
4670,2015-02-12,13.329999923706055,13.390000343322756,12.949999809265135,13.050000190734865,187456.0,0.023809481954167877,1.199999523163522,13.99966622162875,75.0,73.32978030417149,-0.6340761711557512,-0.962876366492905,-1.6903036954590114,-2.6525297012826403,23.70969307186105,0.44000053405762074,0.4872762012823113,0.8479999065399166,-0.006230607067626792,1.70223042014746,0.4208846497361449,1.2751151633436884,-0.8309886476158681,93.47821579989409,18.269197012832024,0.4271152568037715,2,-0.4499998092651367,-0.9549999237060547,-1.9449996948242188,-2.5199995040893555,1.0699996948242188,3,0.03525883493764792,5.333375719235782,13.020000457763672,2.448276315659663,13.0,4.40002098095505,12.640000343322756,0.03525883493764792
4671,2015-02-13,12.65999984741211,13.470000267028807,12.5600004196167,13.329999923706055,957490.0,-0.05026257165256376,-1.0919562405454544,-2.3928596973443703,51.26049342645685,71.82148418476235,0.048905211371517154,-0.23731084674175307,-0.9881475120233993,-1.9643355064613655,25.140366688733028,0.9099998474121076,0.45260613501841185,0.13499984741210902,-0.6591500277622622,0.9291497225864802,-0.26207509017507746,0.5320747849992955,0.7300004959106463,18.999958038330256,-51.128250143794155,0.39707493758718604,2,0.26000022888183594,-0.15999984741210938,-1.1899995803833008,-1.7774996757507324,1.6400003433227557,4,0.08372831219530985,1.199999523163522,13.329999923706055,5.333375719235782,13.020000457763672,2.448276315659663,13.0,0.08372831219530985
4672,2015-02-16,12.760000228881836,12.949999809265135,12.75,12.760000228881836,331114.0,0.007898924381912087,-18.999523173755307,-0.0,55.93222119760547,69.6350931515941,-0.009798290428310708,-0.27086464298541735,-1.046107303636619,-2.042182135080214,26.065014193591708,0.28999996185302557,0.4277477538731862,0.18400020599365163,-0.5242491281395374,0.8922495401268407,-0.17012446107294288,0.5381248730602461,0.7100000381469709,26.804139928562982,-39.85220139334404,0.3541246670665942,2,0.1900000572204572,-0.26000022888183594,-1.2799999713897705,-1.869999885559082,1.7199993133544922,0,0.07680247058445433,-1.0919562405454544,12.65999984741211,1.199999523163522,13.329999923706055,5.333375719235782,13.020000457763672,0.07680247058445433
4673,2015-02-17,13.079999923706055,13.100000381469727,12.649999618530273,12.90999984741211,261405.0,0.025078345539517377,3.285701310614799,100.0,58.56574885900961,68.2058915449172,-0.2757045773591411,-0.5289884599498791,-1.32754067857557,-2.3396987660421864,27.165211713813186,0.4500007629394531,0.41716922965720293,0.44749989509582555,-0.2301082724296606,1.1251080626213117,0.1086958113330816,0.7863039788585695,0.39000034332275213,57.14281222883169,-5.654483803022018,0.3388040837627431,2,-0.125,-0.5799999237060547,-1.5949997901916504,-2.189999580383301,1.4200000762939453,1,0.06192663794658482,-18.999523173755307,12.760000228881836,-1.0919562405454544,12.65999984741211,1.199999523163522,13.329999923706055,0.06192663794658482
4674,2015-02-18,13.149999618530273,13.25,13.050000190734865,13.149999618530273,327465.0,0.005351658656920222,-1.0000095367977517,0.0,60.86955538400299,66.65038719602148,-0.26720163632426086,-0.5317402758043652,-1.3647802040693122,-2.386899434744919,28.83959575826749,0.19999980926513494,0.43068286107413556,0.45749959945678675,-0.17677997286565983,1.0917791717792333,0.14035981329556257,0.7746393856180109,0.3018006515502911,64.8350876751723,4.325092323125759,0.31713978616122357,2,-0.17999935150146662,-0.6499996185302734,-1.6649994850158691,-2.2599992752075195,1.3800001144409197,2,0.06539928785546856,3.285701310614799,13.079999923706055,-18.999523173755307,12.760000228881836,-1.0919562405454544,12.65999984741211,0.06539928785546856
4675,2015-02-19,13.420000076293945,13.420000076293945,13.06999969482422,13.06999969482422,165786.0,0.020532354798185937,-1.0000000000000102,100.0,64.51613675074613,65.21669592981196,-0.4829558827365279,-0.7188850129971822,-1.599819522073215,-2.6260721884246436,30.7282993573588,0.3500003814697248,0.43098845936097696,0.6515000343322761,0.053845916058472554,1.2491541526060796,0.3526729751953752,0.950327093469177,0.013964196777342508,94.50547262430274,34.29320428888036,0.29882705913690155,2,-0.4499998092651385,-0.9200000762939453,-1.934999942779541,-2.4574999809265137,0.8400001525878906,3,0.053651286358833206,-1.0000095367977517,13.149999618530273,3.285701310614799,13.079999923706055,-18.999523173755307,12.760000228881836,0.053651286358833206
4676,2015-02-20,13.479999542236328,13.479999542236328,13.3100004196167,13.43000030517578,128104.0,0.00447089907610132,5.800068665598535,0.14285480733075603,68.13186698022643,65.06562165326686,-0.4806258591681214,-0.7271695223079959,-1.627630759685113,-2.6545820873751147,31.450322408420327,0.1699991226196289,0.45038618042434564,0.6549995422363288,0.011996835838118614,1.298002248634539,0.3334981890372237,0.976500895435434,-0.9199991226196289,100.0,33.41466230185311,0.321501353199105,2,-0.48999977111816406,-0.934999942779541,-1.9949994087219238,-2.5174994468688965,1.570000648498537,4,0.0682492661376839,-1.0000000000000102,13.420000076293945,-1.0000095367977517,13.149999618530273,3.285701310614799,13.079999923706055,0.0682492661376839
4677,2015-02-23,13.449999809265135,13.68000030517578,13.31999969482422,13.5,211443.0,-0.002225499554150301,-1.3225814390618356,-1.0000190737773709,66.66666666666657,64.17881900767394,-0.3616790136167154,-0.6642830376036226,-1.5657724887966857,-2.593266881148395,31.832916486015776,0.36000061035155895,0.4374881177782548,0.5824998378753641,-0.10846047996583685,1.273460155716565,0.2370196789547645,0.9279799967959637,-0.8715994071960438,77.66986965225165,8.296252950988034,0.34548015892060024,2,-0.3299994468688947,-0.7899994850158674,-1.9899997711181623,-2.4874997138977033,1.680000305175783,0,0.06319705528056585,5.800068665598535,13.479999542236328,-1.0000000000000102,13.420000076293945,-1.0000095367977517,13.149999618530273,0.06319705528056585
4678,2015-02-24,13.510000228881836,13.520000457763672,13.350000381469727,13.350000381469727,216832.0,0.00446099780428022,-1.125002980235081,-3.199984741269031,69.40298905800799,63.371742035858,-0.3818875722389059,-0.67791916343959,-1.5861127282694536,-2.623121240803016,32.19156074471346,0.1700000762939453,0.42323413479618743,0.5910002231597904,-0.1311863967671254,1.3131868430867062,0.2299069131963325,0.9520935331232483,-0.8875358306884777,73.0158658074518,-1.729732445085034,0.3610933099634581,2,-0.3899998664855957,-0.8499999046325684,-2.0500001907348633,-2.5475001335144043,1.5999994277954084,1,0.07179861561222012,-1.3225814390618356,13.449999809265135,5.800068665598535,13.479999542236328,-1.0000000000000102,13.420000076293945,0.07179861561222012
4679,2015-02-25,13.380000114440918,13.600000381469727,13.18000030517578,13.40999984741211,234102.0,-0.009622510158290187,1.0487768569282063,-0.18749850988245953,62.45059646115172,61.97736386487486,-0.21842048903818778,-0.5169283090288559,-1.414888694733797,-2.4649418301336237,32.182393149138036,0.4200000762939471,0.43868386815426597,0.4245000839233395,-0.3140467178199522,1.1630468856666312,0.055226683051694536,0.7937734847949844,-0.7152342799682625,50.81969007179129,-19.875003613269776,0.3692734008716454,2,-0.25999975204467773,-0.7199997901916504,-1.9200000762939453,-2.4175000190734863,1.869999885559082,2,0.08370701614197107,-1.125002980235081,13.510000228881836,-1.3225814390618356,13.449999809265135,5.800068665598535,13.479999542236328,0.08370701614197107
4680,2015-02-26,13.5,13.5,13.34000015258789,13.420000076293945,134336.0,0.00896860123562826,3.0,-2.666687859617891,64.01515042048378,63.3945479753223,-0.3484088100979825,-0.5966351480939132,-1.4814265350657934,-2.5501102137156177,32.03488486121112,0.15999984741210938,0.41036153320247415,0.4994999885559075,-0.2572930093337451,1.25629298644556,0.12110348961108208,0.8778964875007329,-0.7946247866992202,63.999938964844105,-5.717766311823809,0.378396498944826,2,-0.33500003814697266,-0.7349996566772461,-1.997499942779541,-2.5374999046325684,1.6599998474121094,3,0.0762962765163846,1.0487768569282063,13.380000114440918,-1.125002980235081,13.510000228881836,-1.3225814390618356,13.449999809265135,0.0762962765163846
4681,2015-02-27,13.520000457763672,13.539999961853027,13.380000114440918,13.520000457763672,274650.0,0.0014815153899017108,7.000190739592771,0.0,67.32283715860613,64.66017197098904,-0.26104037722433304,-0.5744156748250973,-1.445340753362208,-2.541914627837171,31.911859853735393,0.15999984741210938,0.3773652987322311,0.4740004062652581,-0.29328865771801915,1.2412894702485353,0.09035587427361946,0.8576449382568967,-0.775640240787892,68.00003051757848,-3.681166939985573,0.38364453199163856,2,-0.35500049591064453,-0.7300004959106445,-2.020000457763672,-2.5575003623962402,1.7299995422363281,4,0.054733709028332855,3.0,13.5,1.0487768569282063,13.380000114440918,-1.125002980235081,13.510000228881836,0.054733709028332855
4682,2015-03-02,13.720000267028807,13.779999732971193,13.550000190734865,13.699999809265135,246883.0,0.014792884799814221,2.28572207084452,100.0,65.12605530268937,65.38909490917567,-0.3470382375089329,-0.7141574100048178,-1.5728787750009143,-2.707159669803792,32.49790101777788,0.2599992752075213,0.3342406483460074,0.6125001907348615,-0.16426426307941178,1.3892646445491348,0.22411796382772486,1.0008824176419981,-0.9382144465250271,90.00007947293496,20.996311533509314,0.3883822269071365,3,-0.3050003051757777,-0.7300004959106428,-2.0425004959106428,-2.3800005912780744,1.4799995422363281,0,0.09693876806272694,7.000190739592771,13.520000457763672,3.0,13.5,1.0487768569282063,13.380000114440918,0.09693876806272694
4683,2015-03-03,13.5600004196167,13.989999771118164,13.460000038146973,13.75,223707.0,-0.011661796231637878,-1.717944955923168,-9.499761586877742,60.71428706586522,65.37184287382703,-0.12492740280792347,-0.5002597913869167,-1.3598027254468548,-2.510906877977302,33.49250285627555,0.5299997329711914,0.397399538858501,0.40200033187866246,-0.3531810328224587,1.1571816965797836,0.02440964952810276,0.7795910142292222,-0.7183217643648749,46.913625307001034,-17.82298783166477,0.37759068235056026,3,-0.030000686645507812,-0.38000059127807617,-1.7725005149841309,-2.1100006103515625,1.859999656677246,1,0.11578168482598006,2.28572207084452,13.720000267028807,7.000190739592771,13.520000457763672,3.0,13.5,0.11578168482598006
4684,2015-03-04,13.479999542236328,13.68000030517578,13.25,13.449999809265135,197534.0,-0.0058997695357470015,-1.0000044357011764,-0.1578936801369372,53.275099531908516,64.12283873840063,0.007606628786721359,-0.3591251726190361,-1.2236595289804928,-2.3931534893666306,34.12043319805509,0.4300003051757795,0.44438010088515867,0.2714994907379147,-0.4225738730723094,0.9655728545481388,-0.07553719116719826,0.6185361726430276,-0.546455197715197,31.08102883448075,-28.779871083924416,0.3470366819051121,3,0.10500049591064453,-0.2999997138977051,-1.6824994087219238,-2.0149993896484375,2.1100006103515625,2,0.12091989390160607,-1.717944955923168,13.5600004196167,2.28572207084452,13.720000267028807,7.000190739592771,13.520000457763672,0.12091989390160607
4685,2015-03-05,13.550000190734865,13.699999809265135,13.40999984741211,13.699999809265135,185312.0,0.005192926622824112,2.866675991505987,-5.000031789426422,76.33134792434946,65.03389217663653,-0.04695171150794941,-0.3859043252282497,-1.242961618836894,-2.4214977162003084,34.56684327282924,0.28999996185302557,0.464681924495725,0.3015001296997095,-0.3732559269267792,0.9762561863261983,-0.03587789861353485,0.6388781580129539,-0.531939412085972,40.540578854714354,-23.477341918427953,0.3373780283132445,3,0.0349998474121076,-0.370000362396242,-1.622500419616701,-2.060000419616701,1.7600002288818342,3,0.12546123877013304,-1.0000044357011764,13.479999542236328,-1.717944955923168,13.5600004196167,2.28572207084452,13.720000267028807,0.12546123877013304
4686,2015-03-06,13.800000190734865,13.800000190734865,13.550000190734865,13.68000030517578,173930.0,0.018450184242133405,3.166670640313318,-0.8000012715690316,78.26085153735838,66.32213494004674,-0.2757881012727097,-0.5839338238458911,-1.4428260639219221,-2.627725139798608,34.75600051801154,0.25,0.4819456673765856,0.4995001316070571,-0.1770382800762782,1.1760385432903924,0.16123092576538944,0.8377693374487247,-0.7041842926884296,74.3243730878182,5.367863819733088,0.3382692058416679,3,-0.2150001525878924,-0.620000362396242,-1.797500133514406,-2.2750000953674334,1.4600000381469709,4,0.09855069839711517,2.866675991505987,13.550000190734865,-1.0000044357011764,13.479999542236328,-1.717944955923168,13.5600004196167,0.09855069839711517
4687,2015-03-09,13.609999656677244,13.729999542236328,13.539999961853027,13.630000114440918,166929.0,-0.013768154451561876,-1.374997019764919,-0.16667064031345113,65.49705058427813,65.88814177629897,-0.06783877634473434,-0.3346974744220752,-1.208699787087136,-2.38942316504553,35.504192891981376,0.2600002288818377,0.46018974085247066,0.2609996318817114,-0.3522883574286322,0.8742876211920549,-0.0456443627734604,0.5676436265368832,-0.4426490487850714,48.64861730068821,-20.90161693166575,0.30664399465517184,3,-0.02499961853027166,-0.42999982833862127,-1.5849995613098127,-2.0449995994567853,1.4600000381469762,0,0.12049966088854025,3.166670640313318,13.800000190734865,2.866675991505987,13.550000190734865,-1.0000044357011764,13.479999542236328,0.12049966088854025
4688,2015-03-10,13.699999809265135,13.699999809265135,13.329999923706055,13.600000381469727,173125.0,0.006612796095386786,6.40004005455071,-4.9998569521261125,65.8959371876789,66.27095741257976,-0.14310187640925953,-0.3895383542584394,-1.2555200278517926,-2.4364151957299818,35.270174222684695,0.36999988555908025,0.4246511773929864,0.3159997940063466,-0.29331044491275726,0.9253100329254504,0.011344674546794664,0.6206549134658985,-0.46683726831488315,81.81811876535573,11.189314636157135,0.3046551194595515,3,-0.07999992370605291,-0.5199999809265119,-1.5899996757507306,-2.134999752044676,1.0299997329711932,1,0.1094890526192247,-1.374997019764919,13.609999656677244,3.166670640313318,13.800000190734865,2.866675991505987,13.550000190734865,0.1094890526192247
4689,2015-03-11,13.770000457763672,13.84000015258789,13.600000381469727,13.710000038146973,145406.0,0.0051095364578908065,1.4,0.6000076294381979,61.43790157100431,65.98459642930426,-0.16982174929512794,-0.4221118371195196,-1.28772942588345,-2.4587319177547897,35.04719474157664,0.23999977111816406,0.39836929255775466,0.3485004425048821,-0.25879828017529505,0.9557991651850593,0.04485108116479353,0.6521498038449707,-0.4762909383999876,86.27457580211454,17.89493605284119,0.3036493613400887,3,-0.15000057220458984,-0.5600004196166992,-1.5975003242492676,-2.205000400543213,1.2299995422363281,2,0.11982567637461372,6.40004005455071,13.699999809265135,-1.374997019764919,13.609999656677244,3.166670640313318,13.800000190734865,0.11982567637461372
4690,2015-03-12,13.800000190734865,13.829999923706055,13.550000190734865,13.699999809265135,167172.0,0.0021786297729771142,2.499999999999978,1.6666613685131324,60.66666793822999,65.24502207148468,-0.17074710971619034,-0.4375271850252318,-1.2755863307433213,-2.4405488557709045,33.98097273811701,0.27999973297118963,0.35944813737543235,0.3550001621246359,-0.2733981128124423,0.9833984370617141,0.040801024656097695,0.6691992995931741,-0.47000026702881037,92.15687374479722,26.62955781798047,0.3141991374685389,3,-0.18000030517578303,-0.5850005149841326,-1.6100003719329852,-2.235000133514406,1.2799997329711896,3,0.12971014037049122,1.4,13.770000457763672,6.40004005455071,13.699999809265135,-1.374997019764919,13.609999656677244,0.12971014037049122
4691,2015-03-13,13.720000267028807,13.8100004196167,13.579999923706055,13.729999542236328,174325.0,-0.00579709584060506,1.7058717932895393,-0.09999237063458669,58.70967503765462,64.53209093092528,-0.06637362845211214,-0.28885258017645477,-1.1638204468639604,-2.314737252957423,34.573908414327605,0.23000049591064453,0.3542185335107675,0.222000217437742,-0.2968894197285614,0.7408898546040454,-0.037444601145409706,0.4814450360208937,-0.33720035552978267,76.47062123439025,11.96375146905369,0.2594448185831517,3,-0.10000038146972479,-0.4900002479553205,-1.4550004005432111,-2.155000209808348,1.5900001525878924,4,0.11588922169403304,2.499999999999978,13.800000190734865,1.4,13.770000457763672,6.40004005455071,13.699999809265135,0.11588922169403304
4692,2015-03-16,13.739999771118164,13.84000015258789,13.649999618530273,13.779999732971193,151671.0,0.0014576897740605776,1.3749947846196944,4.000286123032371,57.61586810766015,64.18782215779139,-0.09301989794455245,-0.24418820617314552,-1.1472981026674844,-2.2907387588017087,35.227475309932565,0.1900005340576172,0.3346710434716158,0.19299974441528356,-0.20298559253183868,0.5889850813624058,-0.004992924058278447,0.39099241288884556,-0.3086238708496083,80.39209086455213,16.260887660506853,0.19799266847356117,3,-0.19499969482421875,-0.5099997520446777,-1.367499828338623,-2.109999656677246,1.3400001525878906,0,0.11062594491149502,1.7058717932895393,13.720000267028807,2.499999999999978,13.800000190734865,1.4,13.770000457763672,0.11062594491149502
4693,2015-03-17,13.890000343322756,13.890000343322756,13.420000076293945,13.770000457763672,160587.0,0.010917072394709626,6.833345254273455,-2.999999999999911,66.66664588948359,65.6757717530775,-0.21376713184194784,-0.34824907262744276,-1.2528003563899421,-2.4010109185272537,35.193052810485256,0.47000026702881037,0.30900662733824547,0.3025002956390406,-0.05632114525927179,0.6613217365373529,0.12308957518988528,0.48191101608819586,0.09999942779540838,100.0,32.77283365243335,0.17941072044915596,3,-0.2800002098083514,-0.6450004577636737,-1.5175004005432147,-2.2600002288818377,1.1499996185302717,1,0.08495315495573164,1.3749947846196944,13.739999771118164,1.7058717932895393,13.720000267028807,2.499999999999978,13.800000190734865,0.08495315495573164
4694,2015-03-18,14.010000228881836,14.020000457763672,13.75,13.960000038146973,277013.0,0.008639300402664585,6.71422732660318,0.4166686534900478,66.66664588948356,64.60191597142574,-0.2801398793947829,-0.42216079245476124,-1.3188977041304373,-2.478105536275539,34.95547068643759,0.2700004577636719,0.28105899851427374,0.379500150680542,0.0356226783946294,0.7233776229664546,0.20756141453758659,0.5514388868234974,-0.5900001525878906,98.33329624602239,29.429808452313992,0.17193873614295616,3,-0.33500003814697266,-0.7199997901916504,-1.577500343322754,-2.320000171661377,1.5399999618530291,2,0.05139181310434249,6.833345254273455,13.890000343322756,1.3749947846196944,13.739999771118164,1.7058717932895393,13.720000267028807,0.05139181310434249
4695,2015-03-19,14.140000343322756,14.140000343322756,13.899999618530273,14.0,315803.0,0.009279094383804587,2.4285733748407092,2.7999961853173216,68.90240959441557,63.562089088876526,-0.3549767957298222,-0.5222295708563482,-1.4017223103915502,-2.5652862265088423,34.468258761612624,0.24000072479248225,0.280031539045849,0.4735002517700213,0.07586092805752465,0.871139575482518,0.274680589913773,0.6723199136262696,-0.7200002670288104,100.0,29.702386935801258,0.19881966185624794,3,-0.4050002098083514,-0.7899999618530291,-1.68750047683716,-2.430000305175783,1.0599994659423793,3,0.060820341994076266,6.71422732660318,14.010000228881836,6.833345254273455,13.890000343322756,1.3749947846196944,13.739999771118164,0.060820341994076266
4696,2015-03-20,14.399999618530273,14.399999618530273,14.100000381469727,14.149999618530273,158170.0,0.018387501336256662,1.399993896484375,1.785709906608243,69.99996073109712,64.06241243852308,-0.5821332390458007,-0.7481276900073404,-1.611196979520992,-2.78131784363719,34.063023080751776,0.2999992370605469,0.3188563832045208,0.6874995231628418,0.18237317210456894,1.1926258742211147,0.43493634763370537,0.9400626986919782,-0.9511995315551758,100.0,30.86469003427044,0.2525631755291367,3,-0.5349998474121094,-0.9199995994567871,-1.7724995613098145,-2.5149993896484375,0.5700006484985334,4,0.047222244665947155,2.4285733748407092,14.140000343322756,6.71422732660318,14.010000228881836,6.833345254273455,13.890000343322756,0.047222244665947155
4697,2015-03-23,14.300000190734865,14.649999618530273,14.220000267028807,14.649999618530273,183347.0,-0.00694440489197834,1.457143168547235,-1.3999977111816335,72.56095078928105,64.80296950536777,-0.4179121348104413,-0.6125911662450818,-1.464661786650515,-2.6372463684954166,33.44127495673012,0.4299993515014666,0.30801433904941966,0.5450000762939471,-0.007906106756236042,1.0979062593441302,0.2685469847688555,0.8214531678190387,-0.7941281318664561,71.54475137778867,-0.384868669311615,0.27645309152509157,3,-0.2650003433227557,-0.6500005722045916,-1.5900001525878924,-2.3750000000000018,0.7200002670288068,0,0.07062938569303134,1.399993896484375,14.399999618530273,2.4285733748407092,14.140000343322756,6.71422732660318,14.010000228881836,0.07062938569303134
4698,2015-03-24,14.479999542236328,14.510000228881836,14.350000381469727,14.40999984741211,166341.0,0.012587367069972988,1.4615158895507496,-0.19999945504235786,78.73563596383035,66.72493999345954,-0.5315288826753548,-0.7548986343474162,-1.5970085562682996,-2.77279725261125,32.785926791507194,0.21000003814697088,0.27505918767158377,0.6764994621276852,0.048947121270796146,1.3040518029845742,0.3627232916992398,0.9902756325561306,-0.8825972785949698,81.11109462784434,3.8485716884926546,0.3137761704284446,3,-0.44499969482421875,-0.8299999237060547,-1.7549993991851807,-2.554999351501465,0.6000003814697266,1,0.04143649174294528,1.457143168547235,14.300000190734865,1.399993896484375,14.399999618530273,2.4285733748407092,14.140000343322756,0.04143649174294528
4699,2015-03-25,14.5,14.729999542236328,14.479999542236328,14.5,162523.0,0.0013812471267926618,-11.49971390425329,0.0,78.10651021137133,68.66270024603082,-0.4884555125691534,-0.7237988497126882,-1.5604044383864792,-2.7508952960388804,33.029015627641364,0.25,0.29072591562841765,0.640499925613403,-0.026574464265184616,1.3075743154919905,0.30696273067411006,0.9740371205526959,-0.8183899479675283,72.28920923156824,-9.22106678532441,0.3335371949392936,3,-0.4250001907348633,-0.6100001335144043,-1.7725000381469727,-2.5749998092651367,0.26000022888183594,2,0.03724137667951921,1.4615158895507496,14.479999542236328,1.457143168547235,14.300000190734865,1.399993896484375,14.399999618530273,0.03724137667951921
4700,2015-03-26,14.529999732971193,14.529999732971193,14.050000190734865,14.270000457763672,280575.0,0.00206894710146166,2.69231446397847,100.0,74.8299280007991,70.45383946415798,-0.45149458083850114,-0.7090294021276922,-1.533573448079176,-2.7411071826049778,32.666011241380446,0.4799995422363281,0.30307530784124737,0.6189996719360362,-0.08899656116923538,1.3269959050413078,0.26500155538339953,0.9729977884886729,-0.7435507319183365,70.58823529411782,-11.342282332620101,0.3539981165526359,3,-0.45499992370605646,-0.6300001144409197,-1.7949995994567889,-2.60499954223633,0.020000457763671875,3,0.07019961985609036,-11.49971390425329,14.5,1.4615158895507496,14.479999542236328,1.457143168547235,14.300000190734865,0.07019961985609036
4701,2015-03-27,14.260000228881836,14.539999961853027,14.220000267028807,14.5,165074.0,-0.018582209845240394,1.000000000000011,-0.9230786159946237,70.96778361536482,71.93738563168071,-0.10822130327059654,-0.401324563556269,-1.2103208143390098,-2.434561647913796,32.198574592508514,0.3199996948242205,0.3194479781495456,0.31200017929077184,-0.3872504132828567,1.0112507718644004,-0.03762511699604332,0.661625475577587,-0.37919617371063197,30.882388002765477,-52.97541246706089,0.3496252962868145,3,-0.18500041961669922,-0.30500030517578125,-1.5250000953674316,-2.3350000381469727,0.5,4,0.06591862309226681,2.69231446397847,14.529999732971193,-11.49971390425329,14.5,1.4615158895507496,14.479999542236328,0.06591862309226681
4702,2015-03-30,15.050000190734865,15.050000190734865,14.260000228881836,14.420000076293945,346965.0,0.055399715930788185,1.5079359312627922,-2.6250029802350885,80.00003390844881,73.41887318934351,-0.7742796599591433,-1.1452952848839555,-1.9348555249966264,-3.1824120600657437,31.55003608692326,0.7899999618530291,0.3589425635233301,1.0355001449584975,0.18989297864808563,1.8811073112689094,0.6126965618032916,1.4583037281137035,-1.0842765868571487,100.0,15.228033863128971,0.4228035831552056,3,-0.6500000953674334,-0.9349999427795428,-2.2825005054473895,-3.120000362396242,-0.07999992370605824,0,-0.00531560948120835,1.000000000000011,14.260000228881836,2.69231446397847,14.529999732971193,-11.49971390425329,14.5,-0.00531560948120835
4703,2015-03-31,15.130000114440918,15.130000114440918,14.75,14.920000076293945,558801.0,0.005315609481208128,2.6190480515528995,0.33333333333333237,80.08852302261087,74.9101928708021,-0.7374374471449379,-1.161178213198994,-1.9538808044006242,-3.217772622127953,30.516822669600156,0.38000011444091797,0.41632488939402634,1.0370000839233402,0.08432848649766456,1.9896716813490158,0.5606642852105015,1.513335882636179,-1.034163320140344,100.0,14.781197912947363,0.4763357987128382,3,-0.6150002479553223,-0.9749999046325684,-2.239999771118164,-3.0999999046325684,-0.4700002670288086,1,-0.007270301113365907,1.5079359312627922,15.050000190734865,1.000000000000011,14.260000228881836,2.69231446397847,14.529999732971193,-0.007270301113365907
4704,2015-04-01,15.109999656677244,15.449999809265135,14.8100004196167,15.079999923706055,605612.0,-0.0013219073107992863,-1.2456168529681861,0.14285584534129336,79.11112392096942,76.04449446264142,-0.6090399797981245,-1.0675340155684374,-1.8718809443235713,-3.155829668347822,30.566355663971034,0.6399993896484357,0.48236631136052033,0.9354996204376196,-0.07358476828154004,1.9445840091567792,0.4309574260780398,1.4400418147971994,-0.8693799975570222,75.71426819781384,-8.270545547278417,0.50454219435958,4,-0.3599996566772443,-0.7949995994567871,-2.2199993133544904,-3.0799994468688947,-0.5399999618530238,2,-0.001985422478678389,2.6190480515528995,15.130000114440918,1.5079359312627922,15.050000190734865,1.000000000000011,14.260000228881836,-0.001985422478678389
4705,2015-04-02,15.25,15.279999732971193,15.029999732971193,15.170000076293945,210096.0,0.009265410092904158,2.5714441416892826,2.6666878596180488,83.11689866563947,77.50193201092391,-0.6426053620018308,-1.1316655900559152,-1.9453648735397309,-3.254723343145228,30.575721159439617,0.25,0.5312840274520862,0.9904999732971191,-0.08152652277491867,2.062526469369157,0.45448672526110023,1.526513221333138,-0.815879516856592,83.73984685380414,-1.1460784179306671,0.536013248036019,4,-0.5,-0.9000000953674316,-2.359999656677246,-3.2199997901916504,-0.2700004577636719,3,-0.03213113253233868,-1.2456168529681861,15.109999656677244,2.6190480515528995,15.130000114440918,1.5079359312627922,15.050000190734865,-0.03213113253233868
4706,2015-04-07,15.15999984741211,15.390000343322756,15.100000381469727,15.380000114440918,684113.0,-0.005901649350025573,1.4166590505405916,-2.750005960470162,79.83194489523599,78.30982024491891,-0.4844019790056926,-0.9850580070579351,-1.8030297812053426,-3.1224451748314053,30.430843299539944,0.2899999618530291,0.5763126359772865,0.8324998378753659,-0.28823053618451056,1.9532302119352423,0.27213465084542854,1.3928650249053032,-0.5633386720892251,75.63024671322854,-9.41829419135361,0.5603651870299378,4,-0.4099998474121094,-0.809999942779541,-2.1949996948242188,-3.1299996376037598,-0.2799997329711914,1,-0.04023744477684643,2.5714441416892826,15.25,-1.2456168529681861,15.109999656677244,2.6190480515528995,15.130000114440918,-0.04023744477684643
4707,2015-04-08,15.25,15.329999923706055,15.149999618530273,15.329999923706055,118447.0,0.005936685586659385,3.5000119209403238,0.3636355754767282,79.31035333241522,78.37367773031721,-0.47547431871857526,-0.9970110660039815,-1.8466296315992334,-3.169214750430813,30.32564256550273,0.18000030517578125,0.6136038695463242,0.8404999732971188,-0.29901914352485726,1.9800190901190948,0.27074041488613076,1.4102595317081068,-0.5168046432463562,71.42859089131807,-11.24419086574386,0.5697595584109882,4,-0.5,-0.9000000953674316,-2.2725000381469727,-3.2199997901916504,-0.36999988555908203,2,-0.03213113253233868,1.4166590505405916,15.15999984741211,2.5714441416892826,15.25,-1.2456168529681861,15.109999656677244,-0.03213113253233868
4708,2015-04-09,15.199999809265135,15.4399995803833,15.199999809265135,15.4399995803833,267449.0,-0.0032787010317943954,1.0000000000000149,3.000000000000022,76.44444632824626,78.18900396552553,-0.34933818774741177,-0.87366607098493,-1.7459848939525013,-3.075356835823481,31.23402730499899,0.23999977111816584,0.6317010208031473,0.7154997825622544,-0.42485034661549825,1.8558499117400071,0.1453247179733772,1.2856748471511317,-0.3521157401096531,60.937462747061375,-18.938336633693865,0.5701750645888765,4,-0.44999980926513494,-0.8499999046325666,-1.9974999427795392,-3.1199998855590803,-0.19999980926513494,3,-0.015131549021213275,3.5000119209403238,15.25,1.4166590505405916,15.15999984741211,2.5714441416892826,15.25,-0.015131549021213275
4709,2015-04-10,15.420000076293945,15.420000076293945,15.25,15.31999969482422,127928.0,0.01447370195983222,2.399988555951859,-0.41666865349004345,77.35043100795656,78.46905985520971,-0.4750712339008736,-1.0157947639636813,-1.9172204599441756,-3.2491361505448317,31.845325574615174,0.22000026702881037,0.6640012689038102,0.8530000686645511,-0.30825317929533824,2.0142533166244405,0.27237344468460734,1.433626692644495,-0.47577748872091874,95.12207035793037,17.05688416480703,0.5806266239799447,4,-0.5850000381469744,-1.070000171661377,-2.065000295639038,-3.2350001335144043,-0.2700004577636719,4,-0.04928665532565257,1.0000000000000149,15.199999809265135,3.5000119209403238,15.25,1.4166590505405916,15.15999984741211,-0.04928665532565257
4710,2015-04-13,15.59000015258789,15.670000076293945,15.329999923706055,15.329999923706055,192561.0,0.011024648213542987,-1.6153834867769505,2.599992370634619,76.44445631239141,79.07757904376822,-0.5351774027798406,-1.1012798812310631,-2.0338631255044497,-3.3727348588238097,32.846657070987575,0.3400001525878906,0.6764089653574779,0.9335001468658444,-0.25446173780622416,2.121462031537913,0.339519204529811,1.5274810892018778,-0.5648532095441272,85.96491815127625,10.233392476477562,0.593980942336034,4,-0.625,-1.0900001525878906,-2.2075002193450928,-3.4050002098083496,-0.38000011444091797,0,-0.06542658420656611,2.399988555951859,15.420000076293945,1.0000000000000149,15.199999809265135,3.5000119209403238,15.25,-0.06542658420656611
4711,2015-04-14,15.3100004196167,15.5600004196167,15.199999809265135,15.5600004196167,147929.0,-0.01796021361325728,1.8800048828125142,-0.9615376150827128,70.78189510368743,78.05334139879474,-0.10121577075324417,-0.733669339665159,-1.7029818447824674,-3.0487682374522667,33.69717763703447,0.3900003433227557,0.6884286770804664,0.5740004062652595,-0.5617423225190983,1.7097431350496173,0.0061290418730806095,1.1418717706574384,-0.16877991258790281,30.769357737593072,-43.61254877024167,0.5678713643921786,4,-0.10000038146972656,-0.8100004196166992,-1.9275004863739014,-2.955000400543213,0.08999919891357422,1,-0.02155459623355338,-1.6153834867769505,15.59000015258789,2.399988555951859,15.420000076293945,1.0000000000000149,15.199999809265135,-0.02155459623355338
4712,2015-04-15,15.260000228881836,15.40999984741211,15.199999809265135,15.199999809265135,82087.0,-0.0032658516893832035,-5.999952316617303,-0.24000167846680398,66.95652822916028,76.59423086618912,-0.02044435905220965,-0.5944326932108304,-1.597763498747634,-2.953048825488942,34.511750908580545,0.21000003814697443,0.7154807940825361,0.4480001926422119,-0.6077230084412442,1.503723393725668,-0.07986140789951612,0.97586179318394,0.4099998474121094,12.766039473978225,-58.25454415579864,0.5278616005417278,4,-0.019999980926513672,-0.7600002288818359,-1.877500295639038,-2.830000400543213,0.17999935150146484,2,-0.024901710926695242,1.8800048828125142,15.3100004196167,-1.6153834867769505,15.59000015258789,2.399988555951859,15.420000076293945,-0.024901710926695242
4713,2015-04-16,15.06999969482422,15.329999923706055,14.90999984741211,15.18000030517578,205279.0,-0.012450886710867248,1.0487816224564799,-1.8333306842564232,61.538449658376265,74.64171150367876,0.1789707505494338,-0.32833056974410546,-1.3555484422446469,-2.720364844920482,35.978670857677585,0.4200000762939453,0.7698314525604868,0.19899969100952397,-0.7679248947197514,1.1659242767387994,-0.28446260185511285,0.6824619838741608,0.5906003761291494,21.052605161384466,-47.750009172139485,0.4834622928646373,4,0.22000026702880682,-0.5699996948242205,-1.6874997615814227,-2.594999790191652,0.26000022888183416,3,-0.012607802536887758,-5.999952316617303,15.260000228881836,1.8800048828125142,15.3100004196167,-1.6153834867769505,15.59000015258789,-0.012607802536887758
4714,2015-04-17,14.729999542236328,15.119999885559082,14.510000228881836,15.119999885559082,207742.0,-0.0225613908077692,2.1282006137744682,3.5454379941740637,53.59711674922115,71.36173573518785,0.5133874403779082,0.07207093999054592,-0.9636290171195441,-2.341300730504397,36.64620088054717,0.6099996566772461,0.7165128625257271,-0.1770004272460941,-1.0588191878331923,0.7048183333410041,-0.6179098075396432,0.263908953047455,0.9005765197753917,18.9654605425421,-47.56189375062509,0.4409093802935494,4,0.3600006103515625,-0.1849994659423828,-1.3299996852874756,-2.0849995613098145,0.8900003433227539,4,0.018329970546806962,1.0487816224564799,15.06999969482422,-5.999952316617303,15.260000228881836,1.8800048828125142,15.3100004196167,0.018329970546806962
4715,2015-04-20,15.0,15.1899995803833,14.720000267028807,14.720000267028807,239366.0,0.018329970546806962,-2.3571411541513525,-0.7179474012397801,63.30933598257861,69.52589030044813,0.22819194945017252,-0.13723303275394727,-1.1865289198078148,-2.5691528911286134,37.07065868478024,0.46999931335449396,0.6609405192705751,0.050000047683715465,-0.7548538010509009,0.8548538964183319,-0.35242687668359274,0.45242697205102367,0.5633415120239267,46.66663639129705,-23.362884760242025,0.40242692436730787,4,0.09000015258789062,-0.4549999237060547,-1.5850000381469727,-2.3350000381469727,0.6700000762939453,0,0.009999974568684955,2.1282006137744682,14.729999542236328,1.0487816224564799,15.06999969482422,-5.999952316617303,15.260000228881836,0.009999974568684955
4716,2015-04-21,15.079999923706055,15.18000030517578,14.84000015258789,15.18000030517578,89138.0,0.005333328247070224,5.799977111903924,-0.35714456013432333,50.724630336480715,66.3496988564554,0.15159218166498434,-0.17252229326647317,-1.2178499575120139,-2.6077081451676882,36.86221792441293,0.34000015258788885,0.610003843228677,0.09599995613098145,-0.6674107789125365,0.8594106911744994,-0.28570541139077754,0.47770532365274043,0.42014111132934673,63.33332626907614,-2.785122911991266,0.381705367521759,4,0.010000228881835938,-0.5349998474121094,-1.6625001430511475,-2.4050002098083496,0.630000114440918,1,0.008620697287707202,-2.3571411541513525,15.0,2.1282006137744682,14.729999542236328,1.0487816224564799,15.06999969482422,0.008620697287707202
4717,2015-04-22,15.3100004196167,15.420000076293945,14.869999885559082,15.220000267028807,194912.0,0.01525202235240597,2.548394440376794,-0.8999980926586769,54.05405521508761,63.86187762166,-0.07711127807538709,-0.3404304863958174,-1.3916267415430816,-2.794026765077973,36.305334307059475,0.5500001907348633,0.5382660446503369,0.27550044059753453,-0.42872684645660364,0.9797277276516727,-0.07661320292953455,0.6276140841246036,0.13073216704948898,87.91212361298003,25.002147039114114,0.3521136435270693,4,-0.2200002670288086,-0.7650003433227539,-1.885000467300415,-2.635000705718994,0.25,2,0.005878458291761923,5.799977111903924,15.079999923706055,-2.3571411541513525,15.0,2.1282006137744682,14.729999542236328,0.005878458291761923
4718,2015-04-23,15.079999923706055,15.470000267028807,15.010000228881836,15.34000015258789,317018.0,-0.015022892854786973,-1.300002384188056,-2.8888865341414256,49.38272234809228,60.75435443723063,0.149833766926605,-0.06658875323002711,-1.1185215889947226,-2.5217173779956834,35.75811329459163,0.4600000381469709,0.47182430812960874,0.015499925613402965,-0.6386038531936915,0.6696037044204974,-0.31155196379014427,0.3425518150169502,-0.5699996948242188,59.37496585150706,-1.8362326501356918,0.3270518894035474,4,0.010000228881835938,-0.5349998474121094,-1.6924998760223389,-2.4050002098083496,0.22000026702881037,3,0.023872656399110515,2.548394440376794,15.3100004196167,5.799977111903924,15.079999923706055,-2.3571411541513525,15.0,0.023872656399110515
4719,2015-04-24,15.039999961853027,15.329999923706055,15.029999732971193,15.239999771118164,81613.0,-0.002652517377678909,-1.7272711509534844,0.769229358471188,45.49356679907579,57.315366713528896,0.14557037180136945,0.016802395674609727,-1.0356378220912639,-2.441287325739575,34.74689582813451,0.3000001907348615,0.39831210521638916,-0.05150003433227468,-0.6496825157092871,0.5466824470447378,-0.3505912750207809,0.24759120635623155,-0.5107997322082518,42.66662597656274,-15.046511957840004,0.29909124068850657,4,-0.004999637603759766,-0.3299999237060547,-1.6124999523162842,-2.3650002479553223,0.19999980926513672,4,0.019281912406155177,-1.300002384188056,15.079999923706055,2.548394440376794,15.3100004196167,5.799977111903924,15.079999923706055,0.019281912406155177
4720,2015-04-27,15.550000190734865,15.56999969482422,14.890000343322756,14.979999542236328,152332.0,0.03390958977229963,1.2295073253172402,-2.850005960470171,57.09090795595903,55.794145919336856,-0.4142649309760671,-0.43517555381855644,-1.5059375658663416,-2.908599079042105,35.645178380695164,0.6799993515014648,0.34902007599221285,0.4075001716613791,-0.16237066707420844,0.9773710103969666,0.12256475229358443,0.6924355910291737,-1.0019839603424092,97.26034018759962,40.08631949427624,0.28493541936779404,4,-0.5100002288818377,-0.7650003433227557,-2.0674998760223406,-2.860000133514406,-0.03999996185302912,0,0.004501588036373461,-1.7272711509534844,15.039999961853027,-1.300002384188056,15.079999923706055,2.548394440376794,15.3100004196167,0.004501588036373461
4721,2015-04-28,15.199999809265135,15.5600004196167,15.079999923706055,15.5600004196167,139452.0,-0.022508062840942644,1.666664900606112,-0.6315792996023026,49.16943290020931,53.81780199389786,-0.0910879301153873,-0.011744111463141138,-1.0978857867049179,-2.5176717504433253,36.56858564843495,0.48000049591064453,0.2663204214011774,0.01049981117248322,-0.3796138177866446,0.40061344013161104,-0.1845570033070807,0.20555662565204713,-0.6111042402954077,47.14285908913142,-7.888161904385697,0.19505681447956427,4,-0.1599998474121076,-0.33999967575073065,-1.6574995517730695,-2.449999809265135,0.0,1,0.030921070587272226,1.2295073253172402,15.550000190734865,-1.7272711509534844,15.039999961853027,-1.300002384188056,15.079999923706055,0.030921070587272226
4722,2015-04-29,14.970000267028807,15.420000076293945,14.93000030517578,15.359999656677244,105076.0,-0.015131549021213275,-1.0851084552482677,1.0833298012122186,46.39499426002105,52.13519583852505,0.10443111424026696,0.22340903452242777,-0.8145343718948439,-2.243675411564533,36.28265577639424,0.48999977111816584,0.16478257858355327,-0.21549973487854146,-0.6132026107248425,0.18220314096775958,-0.4143511728016911,-0.016648296955391828,-0.3418605330248994,11.76470588235242,-40.7627660750413,0.19885143792315033,4,0.06999969482422053,-0.11000013351440252,-1.2975003719329816,-2.090000629425047,-0.17000007629394176,2,0.04943218155767193,1.666664900606112,15.199999809265135,1.2295073253172402,15.550000190734865,-1.7272711509534844,15.039999961853027,0.04943218155767193
4723,2015-04-30,15.020000457763672,15.140000343322756,14.710000038146973,14.920000076293945,192061.0,0.0033400260416154293,1.529412424687796,-0.25641163582299775,43.37749494584588,50.999682304816695,0.05206819966536358,0.173648455442855,-0.8198178083467056,-2.252933179998454,35.557359715556736,0.430000305175783,0.0905590272748853,-0.15999956130981374,-0.5639278661252298,0.24392874350560234,-0.3619637137175218,0.0419645910978943,-0.3541863253269515,36.04657481078976,-10.634727894038285,0.20196415240770824,4,0.11999940872192383,-0.16000032424926758,-1.1775007247924805,-1.9300007820129395,-0.32000064849853693,3,0.03595206027932618,-1.0851084552482677,14.970000267028807,1.666664900606112,15.199999809265135,1.2295073253172402,15.550000190734865,0.03595206027932618
4724,2015-05-04,15.079999923706055,15.149999618530273,14.920000076293945,15.100000381469727,96080.0,0.003994638090131897,2.833359824522364,-0.20000381468271378,41.237114753496655,48.54721327936314,0.052453428112759326,0.1173002953051352,-0.835738003003689,-2.2751001414513397,34.28146937261004,0.22999954223632812,0.031700721097372764,-0.09850010871887172,-0.503743590418841,0.30674337298109755,-0.30112184956885635,0.10412163213111292,-0.37801836877383366,43.023259682293165,1.2569111785979459,0.20262174084998497,5,0.059999942779541016,-0.2199997901916504,-1.2375001907348633,-1.9900002479553223,-0.38000011444091975,0,0.014588877197735606,1.529412424687796,15.020000457763672,-1.0851084552482677,14.970000267028807,1.666664900606112,15.199999809265135,0.014588877197735606
4725,2015-05-05,14.760000228881836,15.199999809265135,14.75,15.149999618530273,95752.0,-0.021220139021431494,-1.1951218377543433,19.499523173755485,40.677968293418616,47.43091749680069,0.37417776827588156,0.42025491072959653,-0.48317289567381927,-1.9195430021759847,32.728077957069026,0.44999980926513494,-0.010629756017978664,-0.3939998149871826,-0.8383990377952806,0.05039940782091534,-0.6161994263912316,-0.17180020358313364,-0.05000019073486328,5.882372740634362,-35.735228462673135,0.22219961140404942,5,0.37999963760375977,0.09999990463256836,-0.7775003910064697,-1.6300005912780762,-0.1100006103515625,1,0.03252029368516429,2.833359824522364,15.079999923706055,1.529412424687796,15.020000457763672,-1.0851084552482677,14.970000267028807,0.03252029368516429
4726,2015-05-06,14.550000190734865,15.0,14.529999732971193,14.9399995803833,111358.0,-0.014227644640279258,-1.1860462021610787,0.9999999999999954,38.585214130441166,45.712157376284416,0.5599788782201234,0.6136756088135353,-0.2443104936006364,-1.6769214045173424,30.810733890997632,0.4700002670288068,-0.010270041039131428,-0.5734998703002905,-1.0934706234738343,-0.053529117126746684,-0.8334852468870633,-0.3135144937135177,1.0199995040893555,2.24724157846969,-41.24278094195741,0.2599853765867722,5,0.4999995231628418,0.3949999809265119,-0.56250047683716,-1.4200005531311053,0.13000011444091442,2,0.06597938320016516,-1.1951218377543433,14.760000228881836,2.833359824522364,15.079999923706055,1.529412424687796,15.020000457763672,0.06597938320016516
4727,2015-05-07,14.760000228881836,14.770000457763672,14.100000381469727,14.5,328525.0,0.01443299212330551,3.7857030946655676,-0.6666682968817277,45.04793354385254,45.23051417581333,0.29475317567243486,0.3848133858576084,-0.4214457405856038,-1.8530668977165234,29.18811675217225,0.6700000762939453,-0.058959317037290404,-0.33899984359741175,-0.8796389253424319,0.20163923814760842,-0.6093193844699218,-0.06868030272490167,0.7891994667053233,60.00001733954215,13.107043955343585,0.2703195408725105,5,0.07499980926513672,0.125,-0.7450003623962402,-1.6300005912780762,-0.3600006103515625,3,0.029810269211400398,-1.1860462021610787,14.550000190734865,-1.1951218377543433,14.760000228881836,2.833359824522364,15.079999923706055,0.029810269211400398
4728,2015-05-08,14.970000267028807,15.100000381469727,14.59000015258789,14.880000114440918,292585.0,0.014227644640279147,1.9142838458646,0.34615412830575554,54.00001080830545,46.17567462128329,0.0754423437972136,0.16516707410493225,-0.5973974567735478,-2.024454126212758,26.957525878240258,0.5100002288818359,-0.06599711937931119,-0.11749982833862482,-0.6588773000914383,0.42387764341418865,-0.38818856421503156,0.15318890753778192,0.5212314559936555,79.09093982918813,27.48118893304131,0.27068873587640685,5,-0.13500022888183416,-0.08500003814697088,-0.7125000953674299,-1.6400003433227521,-0.9600000381469709,4,-0.011356050318072741,3.7857030946655676,14.760000228881836,-1.1860462021610787,14.550000190734865,-1.1951218377543433,14.760000228881836,-0.011356050318072741
4729,2015-05-11,14.65999984741211,14.979999542236328,14.649999618530273,14.949999809265135,131852.0,-0.02070811049345589,-1.1290288839872147,-3.2222163353537505,44.40789391129326,44.76645083854265,0.3641671980233667,0.43775474249691015,-0.25205801108509185,-1.6761338338546583,24.606391101767045,0.3299999237060547,-0.10951822721794002,-0.3895002365112301,-0.9392361827268907,0.16023570970443046,-0.6643682096190613,-0.11463226340339894,0.775582621948244,50.90906884058294,-1.2711790537506786,0.2748679731078307,5,0.17000055313110352,0.22500038146972656,-0.3249998092651367,-1.2749996185302734,-0.5199995040893537,0,0.002728510386723171,1.9142838458646,14.970000267028807,3.7857030946655676,14.760000228881836,-1.1860462021610787,14.550000190734865,0.002728510386723171
4730,2015-05-12,14.56999969482422,14.720000267028807,14.34000015258789,14.59000015258789,179289.0,-0.006139164633332306,1.7142798754777093,0.06896710480881546,41.639343647186934,43.9297742548735,0.3358538205864292,0.47160012226031434,-0.13090457474057793,-1.5429983013015605,22.00525994106157,0.3800001144409162,-0.12834890346002226,-0.428500366210935,-0.9559083082695174,0.09890757584764742,-0.6922043372402253,-0.16479639518164468,0.8121594910205072,46.999931335449396,-3.61381187503428,0.26370397102929094,5,0.1900005340576154,0.3150005340576154,-0.037499666213991034,-1.0249996185302752,-0.5399999618530273,1,0.008922451418245103,-1.1290288839872147,14.65999984741211,1.9142838458646,14.970000267028807,3.7857030946655676,14.760000228881836,0.008922451418245103
4731,2015-05-13,14.979999542236328,15.149999618530273,14.600000381469727,14.600000381469727,332280.0,0.028140003843497352,-1.8947392196919124,-18.999523173757172,44.89162806943573,43.76273356703069,-0.12140157297028153,0.037534218688328735,-0.5049893643024888,-1.906402035400525,19.47552351745502,0.5799999237060529,-0.12441704049276403,-0.0020004749298099256,-0.508613722879586,0.5046127730199661,-0.25530709890469794,0.2513061490450781,0.35087329143340007,83.80950477927419,36.3475776981472,0.2533066239748882,5,-0.3299994468688965,-0.09499931335449219,-0.42999958992004395,-1.4349994659423828,-1.0299997329711932,2,-0.022029368076789013,1.7142798754777093,14.56999969482422,-1.1290288839872147,14.65999984741211,1.9142838458646,14.970000267028807,-0.022029368076789013
4732,2015-05-14,14.880000114440918,15.130000114440918,14.760000228881836,15.050000190734865,131582.0,-0.0066755294293208145,1.2424240672774036,-0.44736960984596086,46.774196029330106,44.14014479852894,-0.0396844841705839,0.11342043912556754,-0.3759439681244885,-1.7535280797428463,16.809076994087036,0.36999988555908203,-0.20207404559911168,-0.08299989700317312,-0.573975408737839,0.4079756147314928,-0.3284876528705052,0.16248785886415895,0.4016378211408096,66.66670591254919,19.85611923131539,0.24548775586733276,5,-0.23000001907348633,0.005000114440917969,-0.3300001621246338,-1.2300000190734863,-0.4700002670288086,3,-0.013440847293478164,-1.8947392196919124,14.979999542236328,1.7142798754777093,14.56999969482422,-1.1290288839872147,14.65999984741211,-0.013440847293478164
4733,2015-05-15,14.880000114440918,15.029999732971193,14.800000190734865,14.93000030517578,92001.0,0.0,-1.1904714329181436,0.29411863703170454,47.38562295201521,44.82331237614211,-0.06887490897540083,0.10377701191967503,-0.34114107233853375,-1.7095373794132662,15.23960942791759,0.22999954223632812,-0.23173227829491694,-0.07349991798400879,-0.5631089104123088,0.41610907444429124,-0.3183044141981597,0.1713045782301421,0.3543723189763295,66.66670591254919,18.53335373414111,0.2448044962141504,5,-0.23000001907348633,0.005000114440917969,-0.3300001621246338,-1.205000400543213,-0.23000049591064453,4,-0.0322580975953628,1.2424240672774036,14.880000114440918,-1.8947392196919124,14.979999542236328,1.7142798754777093,14.56999969482422,-0.0322580975953628
4734,2015-05-18,15.0,15.0,14.739999771118164,14.829999923706055,94244.0,0.008064508376086854,2.058824849375624,-3.3999885559519796,39.70036757549114,44.71469007415017,-0.22508641743653257,0.005314500883645934,-0.42164703066569764,-1.782965123062727,15.018854806266567,0.26000022888183594,-0.2320855953155032,0.03299994468688894,-0.44542298019001336,0.5114228695637912,-0.2062115177515622,0.2722114071253401,0.18899755133934626,81.48151636671038,37.92811593028395,0.23921146243845098,5,-0.375,-0.11499977111816406,-0.4500000476837158,-1.175000190734865,-0.06000041961669922,0,-0.06599998474121094,-1.1904714329181436,14.880000114440918,1.2424240672774036,14.880000114440918,-1.8947392196919124,14.979999542236328,-0.06599998474121094
4735,2015-05-19,15.149999618530273,15.25,14.970000267028807,15.0,249239.0,0.009999974568684955,-1.666675749318773,0.8823503012487518,48.987849717816495,45.87053847274742,-0.3508415788000896,-0.14005186798332048,-0.531852109449563,-1.888719986533225,14.765177399821988,0.2799997329711932,-0.2223683232147593,0.17549958229064977,-0.3097556844422904,0.6607548490235899,-0.06712805107581943,0.41812721565711897,-1.0499992370605469,84.61531689882537,39.80097740628252,0.24262763336646992,5,-0.47499942779541016,-0.2649993896484375,-0.5574996471405029,-1.239999771118164,-0.22999954223632812,1,-0.06666662050421224,2.058824849375624,15.0,-1.1904714329181436,14.880000114440918,1.2424240672774036,14.880000114440918,-0.06666662050421224
4736,2015-05-20,15.210000038146973,15.350000381469727,15.029999732971193,15.239999771118164,147695.0,0.0039604238367974,1.5599954223807293,-0.19999872843101102,55.21738805933023,47.00047786335605,-0.34349801218210985,-0.2000714067482008,-0.558599782272637,-1.90591297638818,14.585227862412268,0.3200006484985334,-0.20912862845584357,0.2289999961853031,-0.2655982403753807,0.7235982327459869,-0.01829912209503881,0.476299114465645,-1.0869996643066404,77.04914700953049,26.895358961384332,0.24729911828034215,5,-0.36499977111816406,-0.375,-0.47749996185302734,-1.190000057220459,-0.5100002288818377,2,-0.07758055898858096,-1.666675749318773,15.149999618530273,2.058824849375624,15.0,-1.1904714329181436,14.880000114440918,-0.07758055898858096
4737,2015-05-21,15.399999618530273,15.420000076293945,15.199999809265135,15.300000190734865,84656.0,0.012491754103009844,2.142853250318484,-3.3333439298088865,57.78687243113611,47.4212402658928,-0.4840718693033246,-0.4036796275533625,-0.7063279823079789,-2.0539607654544554,13.880647626398313,0.22000026702881037,-0.1631759632112253,0.41449961662292445,-0.09414039215584502,0.9231396254016939,0.16017961223353971,0.6688196210123092,-1.2279192443847649,97.0587575312188,43.256620495086,0.2543200043893845,5,-0.5199995040893555,-0.5649995803833008,-0.5449995994567871,-1.3799996376037598,-0.39999961853027344,3,-0.09415583410277528,1.5599954223807293,15.210000038146973,-1.666675749318773,15.149999618530273,2.058824849375624,15.0,-0.09415583410277528
4738,2015-05-22,15.4399995803833,15.449999809265135,15.170000076293945,15.399999618530273,89720.0,0.002597400184666032,8.333259159183518,0.40000190735955393,57.43801213216043,48.869031179322484,-0.5033208129565221,-0.4377712265358529,-0.7056216342880326,-2.052787481113853,13.024079167825592,0.27999973297118963,-0.08539301295911628,0.43649959564208984,-0.11027164912488985,0.9832708404090695,0.1631139732586,0.7098852180255797,-1.193044024108886,98.59151713457175,41.632044454760994,0.2733856223834902,5,-0.5449995994567871,-0.6049995422363281,-0.5699994564056396,-1.419999599456787,-0.7799997329711914,4,-0.06670982907796308,2.142853250318484,15.399999618530273,1.5599954223807293,15.210000038146973,-1.666675749318773,15.149999618530273,-0.06670982907796308
4739,2015-05-25,15.329999923706055,15.399999618530273,15.039999961853027,15.399999618530273,66418.0,-0.007124330289296266,9.28574931880109,-1.7499940395298381,62.89592603972127,51.23087366738186,-0.3221661911068914,-0.3214104158586757,-0.557611272813439,-1.9053489989355903,11.973467251124989,0.39999961853027344,-0.04545216235528926,0.31199994087219274,-0.25389371380438774,0.8778935955487732,0.02905311353390161,0.5949467682104839,-0.9868008271923827,75.00000000000037,11.101275629588194,0.2829468273382904,5,-0.30499982833862305,-0.49499988555908203,-0.434999942779541,-1.309999942779541,-0.8500003814697266,0,-0.04435748914285642,8.333259159183518,15.4399995803833,2.142853250318484,15.399999618530273,1.5599954223807293,15.210000038146973,-0.04435748914285642
4740,2015-05-26,15.619999885559082,15.729999542236328,15.130000114440918,15.300000190734865,253512.0,0.018917153509216744,1.2222241845186586,-4.571444141689348,73.36244887012455,54.39429820079173,-0.5001572079960219,-0.6386407319834468,-0.8064141356083887,-2.154246992342703,10.616114000336093,0.5999994277954102,-0.04558604321254833,0.5984999179840091,0.01807287034880467,1.1789269656192136,0.3082863941664069,0.8887134418016114,-1.1882567320252928,84.28575905003109,12.068517270048972,0.29021352381760196,5,-0.38500022888183594,-0.7049999237060547,-0.8024997711181641,-1.5999999046325684,-0.7200002670288086,1,-0.04353395071433075,9.28574931880109,15.329999923706055,8.333259159183518,15.4399995803833,2.142853250318484,15.399999618530273,-0.04353395071433075
4741,2015-05-27,15.670000076293945,15.699999809265135,15.550000190734865,15.579999923706055,144747.0,0.003201036562176185,1.0,0.2812507450587718,71.36150718211074,57.1262216622118,-0.49392979094412226,-0.6868388777782606,-0.811207794533459,-2.167546688606013,9.185407693238544,0.14999961853026988,0.018743110628287596,0.6250000953674313,-0.02029038735710209,1.2702905780919647,0.3023548540051646,0.947645336729698,-1.108431283889903,91.30441993761032,16.81714853541665,0.3226452413622663,5,-0.4350004196166992,-0.755000114440918,-0.8524999618530273,-1.619999885559082,-0.6999998092651385,2,-0.047862156754844065,1.2222241845186586,15.619999885559082,9.28574931880109,15.329999923706055,8.333259159183518,15.4399995803833,-0.047862156754844065
4742,2015-05-28,15.710000038146973,15.84000015258789,15.609999656677244,15.670000076293945,136404.0,0.0025526459258631284,-1.8749918044023355,0.44444326707074133,68.87755399940065,59.51421400081018,-0.45126851306554805,-0.7046870579819355,-0.8052491032036961,-2.168324911472819,8.398731514289196,0.2300004959106463,0.10909523330789028,0.6280000686645515,-0.08090853945392595,1.336908676783029,0.27354576460531277,0.9824543727237902,-1.0315881707597025,83.74998956918965,9.438362349267749,0.35445430405923845,5,-0.4200000762939453,-0.7399997711181641,-0.8924999237060547,-1.6550002098083496,-0.7799997329711932,3,-0.0642902753933392,1.0,15.670000076293945,1.2222241845186586,15.619999885559082,9.28574931880109,15.329999923706055,-0.0642902753933392
4743,2015-05-29,15.5600004196167,15.68000030517578,15.470000267028807,15.600000381469727,120717.0,-0.009548034256272708,1.1000023841881021,-1.0,75.0000397364678,63.43639979647425,-0.21754408740101994,-0.5398353595530629,-0.6149219789050591,-1.9768631910787313,8.2094706384947,0.23999977111816584,0.16066522077761292,0.451000452041626,-0.2884416865568067,1.1904425906400586,0.08127938274240876,0.8207215213408432,-0.7421979580053542,65.0000417232414,-11.76491420339444,0.36972106929921644,5,-0.1550002098083496,-0.5900001525878906,-0.7425003051757812,-1.4900002479553223,-0.6200008392333984,4,-0.03598974322074566,-1.8749918044023355,15.710000038146973,1.0,15.670000076293945,1.2222241845186586,15.619999885559082,-0.03598974322074566
4744,2015-06-01,15.300000190734865,15.649999618530273,15.130000114440918,15.550000190734865,179767.0,-0.01670952582713614,1.311114784532653,6.250005960470162,68.52794679557906,65.60752169400342,0.10000275475070097,-0.2766944542055061,-0.32065255066433984,-1.6729790405503735,7.6140017667813735,0.5199995040893555,0.21003109558029465,0.18000020980835174,-0.5641559409556347,0.9241563605723382,-0.1920778655736406,0.5520782851903441,-0.359534006206335,23.943671431008635,-54.24883576626736,0.3720780753819931,6,0.13499975204467596,-0.32999992370605646,-0.4825000762939471,-1.230000019073488,-0.680000305175783,0,-0.041830087277405226,1.1000023841881021,15.5600004196167,-1.8749918044023355,15.710000038146973,1.0,15.670000076293945,-0.041830087277405226
4745,2015-06-02,15.239999771118164,15.399999618530273,15.0600004196167,15.34000015258789,114696.0,-0.003921596004491268,2.090911455398247,0.40000152587890625,58.02470371320993,65.91944565554562,0.19457377724048186,-0.18855730388731473,-0.23056451858466076,-1.5736285530806313,7.525951299060238,0.3399991989135742,0.26027639091654464,0.09599981307983363,-0.6300101824386868,0.822009808598354,-0.2670051846794266,0.45900481083909384,-0.19158951042251005,23.076847836320088,-52.15772644323188,0.36300499775926043,6,0.20000028610229492,-0.26999950408935547,-0.36749958992004395,-1.1549997329711914,-0.7699995040893572,1,-0.049868782171646586,1.311114784532653,15.300000190734865,1.1000023841881021,15.5600004196167,-1.8749918044023355,15.710000038146973,-0.049868782171646586
4746,2015-06-03,15.510000228881836,15.510000228881836,15.149999618530273,15.239999771118164,165370.0,0.01771656573613334,1.6666666666666667,-2.699994277975929,67.59776893483101,67.00954526706728,-0.03173354671587525,-0.40364442253567745,-0.47510142970529046,-1.8026287641239929,7.83895308000992,0.3600006103515625,0.3376028322779323,0.3180002689361565,-0.36851962161857443,1.0045201594908875,-0.02525967634120896,0.661260214213522,-0.4499998092651367,57.692302989770006,-17.85662614418876,0.3432599452773651,6,-0.07000017166137695,-0.5399999618530273,-0.5975003242492676,-1.3949999809265137,-0.48000049591064275,2,-0.03932950363312404,2.090911455398247,15.239999771118164,1.311114784532653,15.300000190734865,1.1000023841881021,15.5600004196167,-0.03932950363312404
4747,2015-06-04,15.199999809265135,15.579999923706055,15.109999656677244,15.579999923706055,190158.0,-0.019987131853127615,1.4736848709654036,-1.4074054451179088,57.61903896894197,67.02965936004298,0.2759304543169687,-0.062178091071162456,-0.13949091857188556,-1.4549305485208226,7.095687145010182,0.47000026702881037,0.36961476293840967,-0.014000129699708097,-0.6697408774150109,0.6417406180155947,-0.3418705035573595,0.3138702441579433,0.6400003433227557,22.58055088545578,-51.85743834162872,0.3278703738576515,6,0.24000024795532404,-0.22999954223632635,-0.24999976158141912,-1.0849995613098127,0.07000064849853693,3,-0.015131549021213275,1.6666666666666667,15.510000228881836,2.090911455398247,15.239999771118164,1.311114784532653,15.300000190734865,-0.015131549021213275
4748,2015-06-05,14.800000190734865,15.140000343322756,14.720000267028807,15.140000343322756,153841.0,-0.026315764707210754,1.4705875753122089,0.8947369741930746,45.79832353680124,65.12992574860745,0.6432428820264651,0.3419652720541304,0.2761959806772598,-1.0201344171977507,7.33911467759438,0.4799995422363281,0.37092829278470596,-0.40549974441528214,-1.0787316367939983,0.26773214796343403,-0.7421156906046402,-0.06888379822592405,1.025399951934812,8.60214833235097,-62.26207599533358,0.33661594618935775,6,0.48000001907348455,0.17000007629394354,0.14999985694885076,-0.6849999427795428,0.6099996566772443,4,0.008783791403077057,1.4736848709654036,15.199999809265135,1.6666666666666667,15.510000228881836,2.090911455398247,15.239999771118164,0.008783791403077057
4749,2015-06-08,14.699999809265135,14.949999809265135,14.600000381469727,14.949999809265135,88076.0,-0.006756782444660603,1.799995422363267,0.735293787656094,40.34335536879552,61.4611375817931,0.7202184349659113,0.46917062208926374,0.39040029426244516,-0.8817336471658361,7.700225527391572,0.3499994277954084,0.34570626863132325,-0.5075001239776622,-1.174113819582912,0.15911357162758755,-0.8408069717802871,-0.17419327617503733,1.0811843383789075,10.204028010789967,-56.486819126735426,0.33330684780262454,6,0.5200004577636737,0.27000045776367365,0.30000019073486506,-0.5399999618530256,0.5500001907348651,0,0.016326515253891172,1.4705875753122089,14.800000190734865,1.4736848709654036,15.199999809265135,1.6666666666666667,15.510000228881836,0.016326515253891172
4750,2015-06-09,14.699999809265135,14.699999809265135,14.359999656677244,14.59000015258789,181434.0,0.0,5.181840250383838,-0.43999862670897727,38.76651704766015,57.8394720112986,0.6436824888542478,0.5053171405515915,0.40392995166404866,-0.8435820956144386,7.512518363008988,0.3400001525878906,0.3158404543392219,-0.5140001296997081,-1.1565412136069302,0.128540954207514,-0.8352706716533191,-0.19272958774609705,1.0103133124084493,27.868858866394124,-35.96216200491632,0.3212705419536112,6,0.4000000953674334,0.27000045776367365,0.30000019073486506,-0.5399999618530256,0.5200004577636719,1,-0.005442171751296909,1.799995422363267,14.699999809265135,1.4705875753122089,14.800000190734865,1.4736848709654036,15.199999809265135,-0.005442171751296909
4751,2015-06-10,14.649999618530273,14.739999771118164,14.43000030517578,14.550000190734865,231102.0,-0.003401373563511667,1.2142840112942521,0.9090885446017516,32.39437502574472,53.78578545867016,0.5965091515053853,0.5579324375145056,0.47586196815204573,-0.75613214039317,8.344890743572316,0.3099994659423846,0.2768895847238433,-0.5475003242492669,-1.2309860711787906,0.13598542268025682,-0.8892431977140287,-0.20575745078450502,0.9522884259436033,23.770483473687694,-34.37621781814113,0.3417428734647621,6,0.37000036239623846,0.32000064849853516,0.35000038146972656,-0.28999948501586914,0.9300003051757812,2,-0.012286645473614355,5.181840250383838,14.699999809265135,1.799995422363267,14.699999809265135,1.4705875753122089,14.800000190734865,-0.012286645473614355
4752,2015-06-11,14.68000030517578,14.779999732971193,14.300000190734865,14.399999618530273,342409.0,0.0020478284932894386,-1.0000000000000149,2.8000228883145937,32.075503951222245,49.01639259364288,0.45263776268182276,0.5398588613592494,0.4431259481579328,-0.747170376993914,9.326575542116867,0.4799995422363281,0.1806916654884283,-0.507499647140504,-1.2159412842203512,0.2009419899393432,-0.8617204656804276,-0.1532788286005804,0.8229046682743668,45.238100644410814,-7.470699040558408,0.3542208185399236,6,0.2949995994567889,0.2899999618530291,0.31749963760376154,-0.31000041961669744,0.9200000762939471,3,0.023841922378708302,1.2142840112942521,14.649999618530273,5.181840250383838,14.699999809265135,1.799995422363267,14.699999809265135,0.023841922378708302
4753,2015-06-12,14.399999618530273,14.6899995803833,14.229999542236328,14.529999732971193,222782.0,-0.01907361585999323,1.044445480535499,-0.4642849844347202,29.694341511601053,44.701547562089765,0.615516225843777,0.8243185519675471,0.7145022411360493,-0.4327929779895072,10.416561714332644,0.46000003814697266,0.07547394741056479,-0.7635003089904782,-1.5446002054348646,0.017599587453908327,-1.1540502572126705,-0.3729503607682858,0.9826148766483449,23.611112950760017,-25.192482745699664,0.39054994822219286,6,0.505000114440918,0.6350002288818359,0.46000051498413086,0.025000572204589844,1.420000076293947,4,0.06041672654726038,-1.0000000000000149,14.68000030517578,1.2142840112942521,14.649999618530273,5.181840250383838,14.699999809265135,0.06041672654726038
4754,2015-06-15,14.010000228881836,14.350000381469727,13.890000343322756,14.0,338593.0,-0.027083291665270348,-3.0000082928366942,-0.07692476983457328,16.318030532712342,40.0674727642567,0.8976870342365757,1.197756394920141,1.0918123670001467,-0.010335704233700227,11.731459042231727,0.5099992752075178,-0.04203794525230897,-1.1039997100830075,-2.039034787408813,-0.16896463275720208,-1.5715172487459093,-0.6364821714201057,1.2343004719437083,13.483142455466393,-29.5585519045884,0.46751753866290235,6,0.7249999046325684,0.8550000190734863,0.8499999046325684,0.41499996185302734,1.7100000381469709,0,0.09992859355163697,1.044445480535499,14.399999618530273,-1.0000000000000149,14.68000030517578,1.2142840112942521,14.649999618530273,0.09992859355163697
4755,2015-06-16,14.140000343322756,14.31999969482422,13.829999923706055,14.0,333509.0,0.009279094383804587,-1.041663603653371,13.999713904253468,19.028372751193558,34.67087318829698,0.6651952352391604,1.0416141013508113,0.9458586563099463,-0.10599411091200395,12.733225390155628,0.48999977111816584,-0.16636047134970866,-0.9234996318817128,-1.9545190189858896,0.10751975522246227,-1.4390093254338012,-0.4079899383296244,0.9146983074523973,32.63162966911523,-4.12731300032948,0.5155096935520879,6,0.564999580383299,0.694999694824217,0.7174999713897687,0.2849998474121076,1.3499994277954084,1,0.07850068102731078,-3.0000082928366942,14.010000228881836,1.044445480535499,14.399999618530273,-1.0000000000000149,14.68000030517578,0.07850068102731078
4756,2015-06-17,14.029999732971193,14.350000381469727,14.0,14.3100004196167,141215.0,-0.0077793923395134135,-1.058824849375624,-1.999999999999962,16.929164604755,30.149776036720645,0.6070139959259233,1.1158917167066935,1.0411999429324563,0.03087197371213435,13.499437893767851,0.35000038146972656,-0.2735058534738535,-0.9745002269744862,-2.100863268852903,0.15186281490393228,-1.5376817479136946,-0.41131870603527787,0.8287471214729045,21.052615728401676,-9.359006009177577,0.5631815209392089,6,0.4550004005432111,0.8050003051757795,0.7925004959106428,0.3950004577636701,1.3400001525878888,2,0.08481828629412247,-1.041663603653371,14.140000343322756,-3.0000082928366942,14.010000228881836,1.044445480535499,14.399999618530273,0.08481828629412247
4757,2015-06-18,13.949999809265135,14.109999656677244,13.760000228881836,14.029999732971193,250957.0,-0.005702061669898284,1.9166646798433078,0.28571331257962906,17.408935801197373,26.995399621653547,0.5487629321559169,1.1401474260590323,1.1024072754892025,0.13355313245746814,14.293696385659443,0.3499994277954084,-0.35797901442964175,-0.9820001602172876,-2.185216962707228,0.22121664227265114,-1.583608561462258,-0.38039175897231736,0.7441475362608756,20.430076652908262,-5.374750348633754,0.6016084012449695,6,0.4050002098083514,0.8500003814697283,0.8175003528594988,0.5100002288818377,1.4499998092651385,3,0.11684588793745543,-1.058824849375624,14.029999732971193,-1.041663603653371,14.140000343322756,-3.0000082928366942,14.010000228881836,0.11684588793745543
4758,2015-06-19,14.40999984741211,14.40999984741211,14.0,14.029999732971193,606840.0,0.03297491357967308,1.1578932838761329,-4.750005960469929,33.333345239366636,26.21650960727256,0.030869840765333834,0.6313980052720289,0.6301843265101716,-0.2989444572444455,14.757781422548206,0.46000003814697443,-0.4846437828722401,-0.4705001354217533,-1.670333128255784,0.7293328574122775,-1.0704166318387678,0.12941636099526121,0.11600101711795041,100.0,70.90454838180496,0.5999164964170149,6,-0.1399998664855957,0.3900003433227539,0.3575003147125244,0.05000019073486328,0.6000003814697266,4,0.08258157853286363,1.9166646798433078,13.949999809265135,-1.058824849375624,14.029999732971193,-1.041663603653371,14.140000343322756,0.08258157853286363
4759,2015-06-22,14.649999618530273,14.779999732971193,14.239999771118164,14.239999771118164,143343.0,0.016655084917385654,-1.6341471357195445,1.0789466419380715,39.64912844276153,26.314577540061606,-0.24246624736985112,0.35609967898325934,0.37340610167544064,-0.5124813991691592,15.279937518793924,0.5399999618530291,-0.5729076974509706,-0.19650034904480052,-1.3811438842498802,0.9881431861602792,-0.7888221166473404,0.39582141855773934,-0.8899993896484375,87.25488454457808,55.027062894631044,0.5923217676025394,6,-0.37999963760375977,0.15000057220458984,0.11750054359436035,-0.18999958038330078,0.37000083923339844,0,0.07986348851600344,1.1578932838761329,14.40999984741211,1.9166646798433078,13.949999809265135,-1.058824849375624,14.029999732971193,0.07986348851600344
4760,2015-06-23,14.9399995803833,14.970000267028807,14.6899995803833,14.75,127618.0,0.01979521975456011,1.2399969482538467,0.4634137831576401,40.069681316800796,27.167389350178944,-0.5529954434486122,0.013221625886398414,0.06417112658425772,-0.7732651950752505,14.809876825824391,0.3200006484985334,-0.5970684045151504,0.1274996280670173,-1.0013914426057404,1.256390698739775,-0.43694590726936156,0.6919451634033962,-1.1595993614196782,97.52060448762879,65.6836312354413,0.5644455353363789,6,-0.5749993324279785,-0.1399993896484375,-0.1849994659423828,-0.4799995422363281,0.3600006103515643,1,0.052208882767953435,-1.6341471357195445,14.649999618530273,1.1578932838761329,14.40999984741211,1.9166646798433078,13.949999809265135,0.052208882767953435
4761,2015-06-24,14.920000076293945,14.949999809265135,14.670000076293945,14.789999961853027,129745.0,-0.0013386549297910166,1.947372119520789,0.6842126397261443,44.57365043116788,28.55607229239513,-0.5483315893189058,-0.027244783245890858,0.07333324644514327,-0.7240288728068585,14.331681005805741,0.27999973297118963,-0.6001860798713068,0.1450001239776615,-0.9114588371796799,1.2014590851350029,-0.3832293566010083,0.6732296045563313,-1.0920158554077162,95.86775296210459,60.263226718720944,0.5282294805786703,6,-0.554999828338623,-0.11999988555908203,-0.1399998664855957,-0.46000003814697266,0.47000026702881037,2,0.038203732701709514,1.2399969482538467,14.9399995803833,-1.6341471357195445,14.649999618530273,1.1578932838761329,14.40999984741211,0.038203732701709514
4762,2015-06-25,14.699999809265135,14.84000015258789,14.630000114440918,14.84000015258789,132252.0,-0.014745326132964531,1.999993188057302,-1.076924769834588,47.9166600439325,30.58077435154307,-0.363412788826901,0.11932709516298523,0.2813281657391329,-0.4738582044472519,13.527264037284656,0.28999996185302734,-0.6059719833902228,-0.02450013160705744,-0.9849710837126135,0.9359708204984987,-0.5047356076598355,0.4557353444457206,-0.826334946533203,72.1649089241278,31.77558748709899,0.4802354760527782,6,-0.3349995613098127,0.10000038146972834,0.14000034332275568,-0.19999980926513494,0.7700004577636719,3,0.045578237073966354,1.947372119520789,14.920000076293945,1.2399969482538467,14.9399995803833,-1.6341471357195445,14.649999618530273,0.045578237073966354
4763,2015-06-26,15.0,15.0,14.470000267028807,14.550000190734865,151024.0,0.020408176505266384,1.3555553671753717,-3.214276469506285,55.76923147461084,34.96424112286512,-0.6362622409897494,-0.2369253098537829,-0.021313646341194925,-0.7425952471277135,13.308346459404815,0.5299997329711932,-0.5863702976796947,0.30350008010864293,-0.5843186953572985,1.1913188555745844,-0.1404093076243278,0.7474094678416137,-1.082481721096194,100.0,53.48771372675718,0.44390938773297073,6,-0.619999885559082,-0.19999980926513672,-0.1424999237060547,-0.5,0.6099996566772443,4,0.026666641235351562,1.999993188057302,14.699999809265135,1.947372119520789,14.920000076293945,1.2399969482538467,14.9399995803833,0.026666641235351562
4764,2015-06-29,14.65999984741211,14.75,14.0600004196167,14.300000190734865,147805.0,-0.022666676839192657,1.5555541819504761,0.7999995761445678,49.31972888415299,38.32994735986061,-0.21720472373183242,0.055515528688969695,0.32300048700575346,-0.3717142704527827,14.450021967537541,0.9399995803833008,-0.5767556055479748,-0.004500055313110707,-0.8456390077544391,0.8366388971282177,-0.425069531533774,0.4160694209075526,-0.6775326652425324,63.82975485486389,14.341251261408232,0.42056947622066404,6,-0.2799997329711914,0.1400003433227539,0.2050001621246338,-0.15999984741210938,0.7100000381469727,0,0.023874514673444036,1.3555553671753717,15.0,1.999993188057302,14.699999809265135,1.947372119520789,14.920000076293945,0.023874514673444036
4765,2015-06-30,14.479999542236328,14.65999984741211,14.300000190734865,14.579999923706055,112709.0,-0.012278329266664723,1.7692256904962633,-0.277779102326704,47.23127056067945,41.69684802163,0.01798800927786992,0.18515200915217989,0.4966078451518907,-0.16603712333668774,15.819393083167702,0.3599996566772443,-0.5395907464988703,-0.1465003490447998,-0.9457967856356202,0.6527960875460206,-0.5461485673402109,0.2531478692506113,-0.43648039099692504,44.68077767102482,-7.7278957623571,0.3996482182954104,6,-0.09999942779541016,0.32000064849853516,0.450000524520874,0.020000457763671875,1.25,1,0.0372928820855436,1.5555541819504761,14.65999984741211,1.3555553671753717,15.0,1.999993188057302,14.699999809265135,0.0372928820855436
4766,2015-07-01,14.899999618530273,15.029999732971193,14.4399995803833,14.65999984741211,172039.0,0.029005531047764155,1.3600006103515527,-2.399988555951859,53.17917991749894,45.67131959010795,-0.29684036723112506,-0.2981787283295869,0.07238441946261709,-0.5578170765071011,16.60646429826544,0.5900001525878924,-0.41566294409782856,0.3039997577667233,-0.39340588367282336,1.00140539920627,-0.044703062953049155,0.6527025784864957,-0.8399991989135742,86.59791685920398,31.907360255992202,0.34870282071977327,7,-0.38499975204467773,-0.09999942779541016,0.17500019073486328,-0.3249998092651367,-0.18999958038330078,2,0.026845676674188246,1.7692256904962633,14.479999542236328,1.5555541819504761,14.65999984741211,1.3555553671753717,15.0,0.026845676674188246
4767,2015-07-02,14.970000267028807,15.010000228881836,14.699999809265135,14.829999923706055,182074.0,0.00469803022085169,1.818182212261652,0.5833353201567132,58.769238172901346,48.49752991605625,-0.231257359683136,-0.4071696519862069,-0.008527978935321201,-0.5969879992430034,17.240833678163835,0.310000419616701,-0.29598406918674947,0.3855003833770727,-0.27666430642621265,1.047665073180358,0.05441803847543092,0.7165827282787145,-0.8323999023437487,93.81448366856121,33.73881702004297,0.3310823449016425,7,-0.4250001907348615,-0.17000007629394354,0.1049995422363299,-0.3950004577636701,-0.9700002670288068,3,0.028056116820451393,1.3600006103515527,14.899999618530273,1.7692256904962633,14.479999542236328,1.5555541819504761,14.65999984741211,0.028056116820451393
4768,2015-07-03,14.93000030517578,14.9399995803833,14.800000190734865,14.880000114440918,129009.0,-0.0026720080921526224,3.000054496655217,0.3571433437101846,65.86206193486598,51.41007808184563,-0.12263460793126413,-0.37622004137296905,0.027285191161587008,-0.5318260880473229,17.78811529216886,0.17000007629394176,-0.15022043530175466,0.33900041580199947,-0.33452604918633,1.012526880790329,0.0022371833078338454,0.6757636482961651,-0.7210079910278306,89.69077334193246,22.74155645598792,0.3367632324941648,7,-0.38500022888183416,-0.21000003814697088,0.1999998092651385,-0.3000001907348615,-0.9800004959106445,4,0.03616878438145954,1.818182212261652,14.970000267028807,1.3600006103515527,14.899999618530273,1.7692256904962633,14.479999542236328,0.03616878438145954
4769,2015-07-06,14.9399995803833,14.970000267028807,14.4399995803833,14.600000381469727,223187.0,0.0006697438046303628,1.6499996423726575,6.799958038490391,64.38847193282284,54.112165928070304,-0.09741563239431628,-0.3871675155650074,0.014418509687381231,-0.5166691698189148,18.357474298135873,0.530000686645506,0.008819196812950736,0.336999702453614,-0.3530529008379588,1.0270523057451868,-0.008026599192172412,0.6820260040994004,-0.665326672729492,87.67120424319992,15.704359369452888,0.34502630164578685,7,-0.39499950408935547,-0.2349996566772461,0.24750065803527832,-0.3099994659423828,-1.3499994277954102,0,0.04484605723641888,3.000054496655217,14.93000030517578,1.818182212261652,14.970000267028807,1.3600006103515527,14.899999618530273,0.04484605723641888
4770,2015-07-07,14.619999885559082,15.109999656677244,14.520000457763672,15.06999969482422,189108.0,-0.021418989545648248,1.2264131931011608,-1.3235319692018621,59.86622404267352,55.811340773793155,0.19268100240524255,-0.0774388441679541,0.3113319069881264,-0.17806848110555507,18.251271359406775,0.5899991989135724,0.08995560242708045,0.02100000381469691,-0.6676110837201588,0.7096110913495526,-0.3233055399527309,0.36530554758212475,-0.2849008318798827,26.8657141311744,-49.4123146603749,0.3443055437674276,7,-0.034999847412109375,0.05000019073486328,0.5825002193450928,0.010000228881835938,-1.5799999237060547,1,0.051299590004840745,1.6499996423726575,14.9399995803833,3.000054496655217,14.93000030517578,1.818182212261652,14.970000267028807,0.051299590004840745
4771,2015-07-08,14.470000267028807,14.649999618530273,14.350000381469727,14.470000267028807,273268.0,-0.010259891908647512,-1.4999960263532623,-0.0,58.49674098886692,56.98690532323031,0.3041164013300879,0.06153940875956643,0.4473095145609509,0.0005467226756969978,18.39860235330567,0.2999992370605469,0.1347221128793592,-0.1199996471405047,-0.8105066738250084,0.570507379543999,-0.46525316048275656,0.22525386620174714,0.6399993896484375,15.789473684210328,-64.76240295870241,0.3452535133422518,7,0.11499977111816584,0.1999998092651385,0.734999895095827,0.3249998092651385,-0.9099998474121076,2,0.08707665873915316,1.2264131931011608,14.619999885559082,1.6499996423726575,14.9399995803833,3.000054496655217,14.93000030517578,0.08707665873915316
4772,2015-07-09,15.029999732971193,15.029999732971193,14.510000228881836,14.510000228881836,107506.0,0.038700722571401336,-1.0000000000000069,100.0,59.81012820586335,57.43589384892503,-0.22814132642801432,-0.4963422675195126,-0.11307911601301335,-0.528886998330341,17.884902615758858,0.5599994659423864,0.17160099951312446,0.42249984741211044,-0.2948306675007828,1.1398303623250037,0.06383458995566293,0.781165104868558,0.07999992370605113,89.47368421052676,10.911691299145588,0.35866525745644695,7,-0.4449996948242205,-0.35999965667724787,0.1750004291534406,-0.15999984741211115,-1.5699996948242205,3,-0.02129073190349029,-1.4999960263532623,14.470000267028807,1.2264131931011608,14.619999885559082,1.6499996423726575,14.9399995803833,-0.02129073190349029
4773,2015-07-10,15.270000457763672,15.289999961853027,15.029999732971193,15.149999618530273,103115.0,0.01596811237900364,2.2500059604701397,0.23077106476004902,59.810140334993186,58.60149512124062,-0.47585613264178583,-0.7039127926569932,-0.35230010198184125,-0.7417255589188834,17.139720059561007,0.26000022888183416,0.19905887639931485,0.6190005302429196,-0.14907021013409505,1.3870712706199342,0.23496516005441137,1.0030359004314278,-0.9200000762939453,97.87239223221778,19.566875947574914,0.3840353701885075,7,-0.47500038146972656,-0.7450003623962402,-0.06500029563903809,-0.3250002861022949,-1.890000343322754,4,-0.08316964110619718,-1.0000000000000069,15.029999732971193,-1.4999960263532623,14.470000267028807,1.2264131931011608,14.619999885559082,-0.08316964110619718
4774,2015-07-13,15.40999984741211,15.460000038146973,15.119999885559082,15.149999618530273,114392.0,0.00916826361830636,-1.125002980235081,2.166653421282683,57.807315285755415,59.77661120180461,-0.556837355634956,-0.773297324793706,-0.4918111291909,-0.8545906346244045,15.78363732253695,0.3400001525878906,0.23785282774991856,0.6889999389648445,-0.08822595974309166,1.4662258376727806,0.3003869896108764,1.0776128883188125,-1.0411994743347162,95.49547691892649,18.810035791819345,0.388612949353968,7,-0.5049996376037598,-0.7999997138977051,-0.2849996089935303,-0.4649996757507324,-1.989999771118164,0,-0.09474367635325842,2.2500059604701397,15.270000457763672,-1.0000000000000069,15.029999732971193,-1.4999960263532623,14.470000267028807,-0.09474367635325842
4775,2015-07-14,15.25,15.449999809265135,15.119999885559082,15.40999984741211,67216.0,-0.010382858468293787,1.7500019868234131,-0.6153834867769504,55.23809466142135,60.005379506684875,-0.3085766567444246,-0.5542942515772005,-0.3228559376563549,-0.6724225291265036,14.239882095227296,0.3299999237060529,0.2272236252838642,0.4735001087188717,-0.2873935630842759,1.2343937805220193,0.0930532728172988,0.8539469446204446,-0.8375516403198233,81.08107179279658,6.540251673061064,0.38044683590157363,7,-0.3449997901916504,-0.6399998664855957,-0.1549997329711914,-0.30499982833862305,-2.1499996185302734,1,-0.10885244901063007,-1.125002980235081,15.40999984741211,2.2500059604701397,15.270000457763672,-1.0000000000000069,15.029999732971193,-0.10885244901063007
4776,2015-07-15,15.220000267028807,15.31999969482422,15.149999618530273,15.25,68121.0,-0.0019671956046684036,1.000011219755725,0.18749850988247063,58.78379423310383,60.00699684670737,-0.2552539255950812,-0.45384019221363836,-0.27729485562421274,-0.6211619489147377,12.72492369499601,0.1700000762939471,0.26401708365482257,0.38400034904479874,-0.3146722476293995,1.082672945718997,0.034664050707698735,0.7333366473818987,-0.7656498402099583,74.73686112591797,-0.10017916818074468,0.34933629833709917,7,-0.3150000572204572,-0.6100001335144025,-0.18500018119811834,-0.27500009536742986,-2.770000457763672,2,-0.14323260623709244,1.7500019868234131,15.25,-1.125002980235081,15.40999984741211,2.2500059604701397,15.270000457763672,-0.14323260623709244
4777,2015-07-16,15.579999923706055,15.609999656677244,15.229999542236328,15.229999542236328,201744.0,0.023653065069723977,-1.1714268587092067,-11.66678322789771,59.60265235270302,59.3115068931337,-0.5806914173683104,-0.7225063618069427,-0.623999059130087,-0.9571125233917801,10.89817969561013,0.3899993896484375,0.3367174169496501,0.6624999999999996,0.021058213726869113,1.3039417862731302,0.3417791068634344,0.9832208931365649,-1.0854235124340814,94.8276315659666,22.216261557204618,0.3207208931365656,7,-0.5999999046325684,-0.8949999809265137,-0.5849997997283936,-0.6349997520446777,-3.75,3,-0.129653370602126,1.000011219755725,15.220000267028807,1.7500019868234131,15.25,-1.125002980235081,15.40999984741211,-0.129653370602126
4778,2015-07-17,15.600000381469727,15.699999809265135,15.510000228881836,15.649999618530273,102760.0,0.0012837264352767441,1.533334181046029,-0.14285480733075023,67.40742467559161,59.64694608677469,-0.5539069237234973,-0.6838449570711926,-0.6369674978734778,-0.9536614818601361,10.108944422703537,0.189999580383299,0.35965225106732035,0.6230004310607917,-0.04061350528731822,1.2866143674089017,0.29119346288673675,0.9548073992348467,-1.0384985754734366,82.75871707767868,8.663242004053131,0.3318069681740548,7,-0.5750002861022949,-0.8700003623962402,-0.6275002956390381,-0.630000114440918,-3.890000343322754,4,-0.13717950583287986,-1.1714268587092067,15.579999923706055,1.000011219755725,15.220000267028807,1.7500019868234131,15.25,-0.13717950583287986
4779,2015-07-20,15.81999969482422,15.949999809265135,15.579999923706055,15.600000381469727,216208.0,0.014102519741975073,-1.8461504603308376,-4.400053406576674,74.45257659333342,61.26765192573689,-0.7106872479431114,-0.855561621564723,-0.8372396268981372,-1.1466161952307576,10.572444470842353,0.36999988555908025,0.3638071841494046,0.7844997406005874,0.040811101513773096,1.5281883796874016,0.41265542105717934,1.1563440601439954,-1.1674180485664234,84.33733416980958,6.2517178810118565,0.37184431954340735,7,-0.6699995994567889,-0.9649996757507342,-0.8499999046325701,-0.8499994277954119,-3.659999847412111,0,-0.15423512183641763,1.533334181046029,15.600000381469727,-1.1714268587092067,15.579999923706055,1.000011219755725,15.220000267028807,-0.15423512183641763
4780,2015-07-21,15.720000267028807,15.850000381469727,15.649999618530273,15.850000381469727,84150.0,-0.006321076468043807,2.0769321057843966,-0.5909114553982503,66.942181654674,62.206034221937685,-0.4897455805325155,-0.7316419832336667,-0.7153668672362361,-1.021795153144586,11.569139060314521,0.20000076293945312,0.3492214939605667,0.6455002784728983,-0.15661482874453903,1.4476153856903355,0.24444272486417873,1.0465578320816178,-0.9376768044702768,71.25006407497779,-5.5209132105007654,0.4010575536087188,7,-0.4900002479553205,-0.8650002479553205,-0.9200000762939435,-0.8550000190734846,-3.6100006103515625,1,-0.14631044221792355,-1.8461504603308376,15.81999969482422,1.533334181046029,15.600000381469727,-1.1714268587092067,15.579999923706055,-0.14631044221792355
4781,2015-07-22,15.489999771118164,15.720000267028807,15.4399995803833,15.720000267028807,79549.0,-0.014631074554944279,1.4347833298089145,1.7692330264460612,60.077521242380286,62.23574455932845,-0.11157578156027093,-0.4814323114496766,-0.4789322273284835,-0.7683778409594488,12.33729215283506,0.28000068664550604,0.3377237189553295,0.3869997978210442,-0.4323222490909,1.2063218447329884,-0.022661225634927007,0.7966608212770154,-0.5909086738889737,36.11112950759968,-36.913400022596186,0.409661023455972,7,0.0,-0.6349997520446777,-0.7199997901916504,-0.6549997329711914,-3.1999998092651367,2,-0.15429305519453296,2.0769321057843966,15.720000267028807,-1.8461504603308376,15.81999969482422,1.533334181046029,15.600000381469727,-0.15429305519453296
4782,2015-07-23,15.369999885559082,15.630000114440918,15.34000015258789,15.609999656677244,98084.0,-0.007746926231905316,1.07142321918788,1.0434750158599846,58.27067817434978,62.064693208145854,0.0689789203861988,-0.32534464986500566,-0.3505361751524312,-0.6286146271615003,12.939009893684455,0.28999996185302734,0.3640149970573532,0.23349990844726598,-0.5710994680935961,1.038099284988128,-0.1687997798231642,0.6357995967176961,-0.3658179171262965,4.91799177963546,-63.27204540974928,0.402299688270431,7,0.16499996185302734,-0.5149998664855957,-0.7099997997283936,-0.5349998474121094,-3.2200002670288086,3,-0.18998048783575072,1.4347833298089145,15.489999771118164,2.0769321057843966,15.720000267028807,-1.8461504603308376,15.81999969482422,-0.18998048783575072
4783,2015-07-24,15.399999618530273,15.489999771118164,15.25,15.350000381469727,98703.0,0.0019518369027040627,1.0869586850878212,-0.20833035309825393,58.582098448462894,62.15078022622446,0.06633461344103786,-0.34134168017192934,-0.3716180312211961,-0.6359212023392544,13.075974583333528,0.23999977111816406,0.41345428037681664,0.24349966049194371,-0.5666797318588603,1.0536790528427478,-0.1615900356834583,0.6485893566673457,-0.30123586601425245,21.428522771705346,-42.46740295152039,0.40508969617540197,7,0.13500022888183594,-0.4249997138977051,-0.8224995136260986,-0.5999994277954102,-3.2599992752075178,4,-0.2318181677438852,1.07142321918788,15.369999885559082,1.4347833298089145,15.489999771118164,2.0769321057843966,15.720000267028807,-0.2318181677438852
4784,2015-07-27,15.010000228881836,15.15999984741211,14.880000114440918,15.100000381469727,174823.0,-0.02532463631876747,1.6666757493188011,-1.8000305180437934,57.09092271033826,62.35665000943745,0.43988578547004664,0.08034250226337747,0.01908272880868722,-0.22398871099537843,12.137191788668542,0.5199995040893555,0.410184086202225,-0.16399974822997976,-0.9435651297683023,0.6155656333083428,-0.553782438999141,0.22578294253918152,0.939999580383299,13.402069964281466,-52.898585173961735,0.3897826907691616,7,0.4049997329711914,-0.005000114440917969,-0.47500014305114746,-0.21000003814697266,-3.0799999237060565,0,-0.2198534404006931,1.0869586850878212,15.399999618530273,1.07142321918788,15.369999885559082,1.4347833298089145,15.489999771118164,-0.2198534404006931
4785,2015-07-28,15.020000457763672,15.119999885559082,14.899999618530273,15.079999923706055,100029.0,0.000666237756785204,2.142874659400545,0.6666596024244479,60.53641120718099,62.55138522877936,0.44011155393151924,0.11897181478768815,0.0050788587124586115,-0.21289272892357758,11.147676005256054,0.2200002670288086,0.3895979781636818,-0.18099956512451243,-0.8939149396485035,0.5319158093994787,-0.537457252386508,0.17545812213748313,0.9085993576049791,16.666704510878734,-53.70901165693181,0.3564576872619952,7,0.39499950408935547,-0.015000343322753906,-0.4850003719329834,-0.2200002670288086,-2.6000003814697266,1,-0.19041281778878105,1.6666757493188011,15.010000228881836,1.0869586850878212,15.399999618530273,1.07142321918788,15.369999885559082,-0.19041281778878105
4786,2015-07-29,15.300000190734865,15.300000190734865,14.9399995803833,15.140000343322756,151573.0,0.01864179257241405,3.500011920940346,-2.666687859617891,55.79400617228365,62.12820231984387,0.19294324599369617,-0.13652403314412176,-0.2776877293150495,-0.4739456804338129,11.18360887110411,0.3600006103515643,0.37377826348893173,0.07900013923645233,-0.6206808918923645,0.7786811703652692,-0.2708403763279552,0.42884065480085987,0.607627630615232,56.00001017252628,-11.465888633779166,0.3498405155644082,7,0.11499977111816229,-0.2950000762939471,-0.7174999713897723,-0.5000000000000018,-2.5,2,-0.20849676433268094,2.142874659400545,15.020000457763672,1.6666757493188011,15.010000228881836,1.0869586850878212,15.399999618530273,-0.20849676433268094
4787,2015-07-30,15.390000343322756,15.4399995803833,15.149999618530273,15.229999542236328,151009.0,0.005882362840909705,1.2307751559812052,1.000005960470173,52.75229417999883,60.49985448700023,0.08175473341352202,-0.20389954222765638,-0.375591165361703,-0.5412495868118885,11.346197799166264,0.28999996185302734,0.38109159929628333,0.14800028800964604,-0.5451419915907234,0.8411425676100155,-0.19857085179053868,0.49457142780983077,0.4970749238891585,83.60664195450218,19.161319367197876,0.34657113980018517,7,0.02499961853027166,-0.3850002288818377,-0.8075001239776629,-0.5900001525878924,-3.0200004577636737,3,-0.20142951996844638,3.500011920940346,15.300000190734865,2.142874659400545,15.020000457763672,1.6666757493188011,15.010000228881836,-0.20142951996844638
4788,2015-07-31,15.470000267028807,15.59000015258789,15.350000381469727,15.449999809265135,116931.0,0.005198175563443819,-1.1818229107965292,0.1250022351629867,51.41510558579272,57.940135486162376,-0.020813761985346346,-0.254413667467281,-0.4640172306219821,-0.5992946977017297,11.645605177444986,0.23999977111816406,0.3824310423837858,0.2010002136230451,-0.4829788255174865,0.8849792527635767,-0.1409893059472207,0.5429897331933109,0.3969334971276872,83.09860857581484,21.648127104576517,0.34198951957026597,7,-0.10500001907348455,-0.46500015258788885,-0.887500047683714,-0.6700000762939435,-3.140000343322752,4,-0.21460895870664243,1.2307751559812052,15.390000343322756,3.500011920940346,15.300000190734865,2.142874659400545,15.020000457763672,-0.21460895870664243
4789,2015-08-03,15.609999656677244,15.649999618530273,15.399999618530273,15.470000267028807,238535.0,0.009049734145565536,1.2727343661947041,6.999809269502194,58.571430517704925,57.010052026499146,-0.21650179169023787,-0.36010759538299375,-0.6074435252179757,-0.7174200060822127,11.17491249255366,0.25,0.3565973391109978,0.3074995994567846,-0.374258840784746,0.9892580396983153,-0.0333796206639807,0.64837881957755,0.23719543448493852,94.66667175292946,34.224625521471864,0.34087922012076516,8,-0.30999946594238104,-0.6049995422363263,-1.0199995040893537,-0.809999465942381,-3.0199995040893537,0,-0.2222933625671274,-1.1818229107965292,15.470000267028807,1.2307751559812052,15.390000343322756,3.500011920940346,15.300000190734865,-0.2222933625671274
4790,2015-08-04,15.369999885559082,15.68000030517578,15.1899995803833,15.489999771118164,480642.0,-0.015374745445013605,-1.041667577292236,-0.8571457765667575,53.246748421275164,56.25107726859858,-0.03505732932898731,-0.06433737596726097,-0.3830791286016968,-0.4571986808616444,10.87650294726354,0.4900007247924787,0.2987281060210911,0.02999982833862269,-0.5714718674561343,0.6314715241333797,-0.2707360195587558,0.3307356762360012,0.45785130606867597,58.108092434148354,-0.5040374196111443,0.3007358478973787,8,-0.08999967575073242,-0.24499988555908203,-0.7799997329711914,-0.5699996948242188,-2.590000152587889,1,-0.2238125963563189,1.2727343661947041,15.609999656677244,-1.1818229107965292,15.470000267028807,1.2307751559812052,15.390000343322756,-0.2238125963563189
4791,2015-08-05,15.729999542236328,15.729999542236328,15.270000457763672,15.3100004196167,328343.0,0.023422228975777948,1.1904764067293216,-3.4999960263532253,53.246748421275136,55.692862851590284,-0.39943801628300335,-0.3426699364003465,-0.7564652020730058,-0.7934007391044453,10.231849129477444,0.45999908447265625,0.20362369794088941,0.3269995212554928,-0.1396162924732831,0.7936153349842687,0.09369161439110485,0.5603074281198808,0.07889462784769385,100.0,44.06996022233726,0.23330790686438793,8,-0.4249997138977051,-0.5799994468688965,-1.1399993896484375,-0.9299993515014648,-3.0699996948242188,2,-0.21042590987080234,-1.041667577292236,15.369999885559082,1.2727343661947041,15.609999656677244,-1.1818229107965292,15.470000267028807,-0.21042590987080234
4792,2015-08-06,14.710000038146973,15.949999809265135,14.640000343322756,15.739999771118164,1048137.0,-0.06484421702305676,-1.2393170056560272,-2.452385439633425,36.55587226282945,53.245504386519904,0.5778635406617543,0.6873685354424897,0.23672988733840228,0.2443873789261879,10.756882268054863,1.3099994659423793,0.11695895538525392,-0.6769999980926507,-1.2140913418521357,-0.13990865433316557,-0.9455456699723932,-0.4084543262129081,0.1700000762939453,5.34349033294155,-45.24341209046974,0.2685456718797423,8,0.5850000381469727,0.440000057220459,-0.052500009536743164,0.09000015258789062,-1.9300003051757795,3,-0.12984363306995006,1.1904764067293216,15.729999542236328,-1.041667577292236,15.369999885559082,1.2727343661947041,15.609999656677244,-0.12984363306995006
4793,2015-08-07,14.0,14.649999618530273,13.890000343322756,14.550000190734865,1215847.0,-0.04826648785219256,1.0266673109274638,0.5339809061389809,26.05261876641636,49.79680394830635,1.1939453637400153,1.3674550630709135,0.9159582752340754,0.965832927506618,11.910230697381497,0.819999694824217,0.041525705300081484,-1.32350001335144,-2.1442383101050773,-0.5027617165978047,-1.7338691617282578,-0.9131308649746224,1.949999809265135,5.339790543437021,-39.285154087715895,0.4103691483768179,8,0.9200000762939453,0.9200000762939453,0.6725001335144043,0.8000001907348633,-1.5600004196166992,4,-0.11642857960292274,-1.2393170056560272,14.710000038146973,1.1904764067293216,15.729999542236328,-1.041667577292236,15.369999885559082,-0.11642857960292274
4794,2015-08-10,13.949999809265135,14.210000038146973,13.779999732971193,14.210000038146973,364857.0,-0.0035714421953475517,2.3076917433884616,0.47272752493857645,26.399981892894417,46.00386735783006,1.2044307905411795,1.37285444377412,0.942353231228779,1.025188021068125,12.799823699020896,0.4300003051757795,-0.028351238410932567,-1.3005002021789576,-2.323611504928314,-0.2773888994296012,-1.8120558535536357,-0.7889445508042794,2.0,7.834104622902974,-32.04227422782108,0.5115556513746782,8,0.9149999618530291,0.9149999618530291,0.682500362396242,0.8500003814697283,-1.3800001144409144,0,-0.1161290256422175,1.0266673109274638,14.0,-1.2393170056560272,14.710000038146973,1.1904764067293216,15.729999542236328,-0.1161290256422175
4795,2015-08-11,13.59000015258789,14.15999984741211,13.449999809265135,14.15999984741211,748197.0,-0.02580642735479788,1.491229537819069,2.1923045886365986,25.515451501202406,42.6395835054877,1.4977582753116732,1.6886948586740775,1.2760120256908944,1.390468441790647,13.89983428292416,0.7100000381469744,-0.11843974555178782,-1.5774998664855957,-2.8417095477276213,-0.3132901852435701,-2.2096047071066085,-0.9453950258645829,2.273199653625486,5.600013732910227,-33.31704796810473,0.6321048406210128,8,1.1099996566772443,1.1099996566772443,1.0349998474121094,1.2100000381469727,-0.9200000762939453,1,-0.0735835164659342,2.3076917433884616,13.949999809265135,1.0266673109274638,14.0,-1.2393170056560272,14.710000038146973,-0.0735835164659342
4796,2015-08-12,13.039999961853027,13.449999809265135,12.869999885559082,13.449999809265135,679123.0,-0.04047094809120577,1.8292689734739038,0.7192983630255219,22.969823160801496,39.330420058910235,1.892478385755421,2.17870426083892,1.7840329589697,1.9384533365575702,15.299679130902799,0.7200002670288086,-0.1967065450783565,-2.018500041961669,-3.599802250975582,-0.4371978329477546,-2.8091511464686256,-1.2278489374547128,2.6784078445434556,5.519483133278469,-36.140957167506734,0.790651104506957,8,1.369999885559082,1.369999885559082,1.5875000953674316,1.760000228881836,-0.3000001907348633,2,-0.01993866791736454,1.491229537819069,13.59000015258789,2.3076917433884616,13.949999809265135,1.0266673109274638,14.0,-0.01993866791736454
4797,2015-08-13,13.5600004196167,13.68000030517578,13.149999618530273,13.149999618530273,340096.0,0.03987733583472952,-1.585364151685084,-1.000002326035788,30.833334823449974,37.04355664087215,1.2131715100850737,1.58065202789453,1.2372239422191207,1.4210376061731438,15.896757046976685,0.6400003433227521,-0.2805964397669545,-1.397499608993531,-3.0925060924260848,0.297506874439021,-2.245002850709808,-0.5499963672772541,1.9305347531127914,38.76408076229664,-5.23019743921931,0.8475032417162761,8,0.8499994277954102,0.8499994277954102,1.0674996376037598,1.239999771118164,-1.1600008010864258,3,-0.06637172156002269,1.8292689734739038,13.039999961853027,1.491229537819069,13.59000015258789,2.3076917433884616,13.949999809265135,-0.06637172156002269
4798,2015-08-14,13.460000038146973,13.720000267028807,13.43000030517578,13.68000030517578,266213.0,-0.007374659172212139,-1.07143027442002,-0.5365849687265173,32.815959647093905,34.18183765524871,1.1153615258239196,1.5938248985730858,1.3215961732624084,1.520193381929797,16.296538947051545,0.28999996185302734,-0.37941865602456204,-1.3904999732971195,-3.182158575305433,0.4011586287111939,-2.2863292743012753,-0.4946706722929637,1.820892311608885,44.029857119676144,-3.6757457369586533,0.8958293010041566,8,0.9499998092651367,0.9499998092651367,1.1675000190734863,1.3400001525878906,-0.8900003433227521,4,-0.05052008196497704,-1.585364151685084,13.5600004196167,1.8292689734739038,13.039999961853027,1.491229537819069,13.59000015258789,-0.05052008196497704
4799,2015-08-17,13.380000114440918,13.630000114440918,13.229999542236328,13.5,183104.0,-0.0059435307191179065,1.105265535475419,0.5454533632150967,32.096062094623235,31.83176139673182,0.9451643033178865,1.561723913787045,1.387939926239735,1.598555579381511,16.298025142818894,0.40000057220458984,-0.4890738417205487,-1.3484999179840091,-3.1936901382516076,0.49669030228358935,-2.2710950281178093,-0.425904807850209,1.7080208381791984,39.53490263280655,-11.59720115428874,0.9225951101337997,8,1.0299997329711914,1.0299997329711914,1.2799999713897705,1.4200000762939453,-1.2700004577636737,0,-0.07025414992658208,-1.07143027442002,13.460000038146973,-1.585364151685084,13.5600004196167,1.8292689734739038,13.039999961853027,-0.07025414992658208
4800,2015-08-18,13.420000076293945,13.539999961853027,13.300000190734865,13.380000114440918,310332.0,0.002989533745209494,-1.4000000000000248,-0.3333333333333333,28.341008508578298,29.064456961987727,0.6699168166498009,1.413025367955818,1.3344670360519988,1.556654852382577,16.299591654452243,0.2399997711181623,-0.613359016095238,-1.1934999465942386,-3.065006650814386,0.6780067576259086,-2.129253298704313,-0.25774659448416415,1.490579190961288,64.70587575312202,13.603374563068286,0.9357533521100736,8,0.9899997711181641,0.9899997711181641,1.3375000953674316,1.380000114440918,-1.0,1,-0.0633383291085986,1.105265535475419,13.380000114440918,-1.07143027442002,13.460000038146973,-1.585364151685084,13.5600004196167,-0.0633383291085986
4801,2015-08-19,13.100000381469727,13.31999969482422,13.029999732971193,13.270000457763672,284491.0,-0.023844984575632666,1.1481593986874263,-4.250005960470162,24.9452889206177,27.77439214618642,0.6454995027661141,1.6282741729712473,1.6386094977371428,1.877184824739988,17.08477434877569,0.39000034332275213,-0.7910373892964877,-1.3939996719360348,-3.333824779924697,0.5458254360526276,-2.363912225930367,-0.42408711794170273,1.6473325352498147,10.145013669321083,-35.32386486071672,0.9699125539943313,8,0.6599993705749512,1.3099994659423828,1.6574997901916504,1.6999998092651367,-0.9700002670288086,2,-0.03282444982093491,-1.4000000000000248,13.420000076293945,1.105265535475419,13.380000114440918,-1.07143027442002,13.460000038146973,-0.03282444982093491
4802,2015-08-20,12.449999809265135,13.149999618530273,12.34000015258789,13.029999732971193,561004.0,-0.04961836284554877,-1.025000596047016,3.4117627259365846,20.62256015199418,27.171052300139507,1.0518152891071022,2.1589918368394567,2.2639056717983745,2.511327289460775,18.463807651341913,0.8099994659423828,-0.9730180736156093,-1.8980002403259295,-3.9935151578459287,0.19751467719406968,-2.945757699085929,-0.8502427815659299,2.147146464961569,7.970988953273299,-31.385609542693082,1.0477574587599991,8,0.8250002861022967,1.6950001716613787,2.307500362396242,2.3500003814697283,0.2600002288818377,3,0.023293169983602313,1.1481593986874263,13.100000381469727,-1.4000000000000248,13.420000076293945,1.105265535475419,13.380000114440918,0.023293169983602313
4803,2015-08-21,11.829999923706055,12.399999618530273,11.829999923706055,12.15999984741211,706529.0,-0.049799188358033875,-2.454544403664422,0.5689654605425386,16.370108452456364,26.056621917868615,1.488121767697983,2.6328084855820517,2.86051399524548,3.1104254331288317,20.334629129721083,0.6199998855590803,-1.2211153292741486,-2.339500141143798,-4.654417204803732,-0.02458307748386268,-3.496958672973765,-1.1820416093138313,2.541431738356767,0.0,-31.023477820626077,1.1574585318299675,8,1.1649999618530273,2.059999942779541,3.002500057220459,2.9700002670288086,0.48000049591064453,4,0.048182561158094384,-1.025000596047016,12.449999809265135,1.1481593986874263,13.100000381469727,-1.4000000000000248,13.420000076293945,0.048182561158094384
4804,2015-08-24,11.710000038146973,11.960000038146973,11.350000381469727,11.6899995803833,591585.0,-0.010143692843024854,1.3461504603308514,-0.06060746178077046,16.72727411443536,25.08015776378339,1.4046797559145539,2.627624153091176,2.967818395751962,3.208932934988175,22.931339263154673,0.6099996566772461,-1.3545501851087902,-2.294500017166138,-4.818185484176016,0.22918544984374023,-3.556342750671078,-1.032657283661198,2.3564598153130376,16.438343637227444,-10.698141159440997,1.2618427335049394,8,0.8250002861022949,1.940000057220459,3.1675000190734863,3.0900001525878906,0.28999996185302734,0,0.07344147343088614,-2.454544403664422,11.829999923706055,-1.025000596047016,12.449999809265135,1.1481593986874263,13.100000381469727,0.07344147343088614
4805,2015-08-25,12.15999984741211,12.15999984741211,11.710000038146973,11.800000190734865,412248.0,0.03842867701103314,1.5000013245489248,17.999570856379847,18.06798213438789,24.535508760848543,0.8163504637509096,2.0578830163478425,2.5058994517018327,2.737603867734098,25.485320575710958,0.4499998092651367,-1.3799510813827638,-1.7015001773834229,-4.30573374977218,0.9027333950053347,-3.0036169635778016,-0.3993833911890441,1.5261556799692606,41.11673849079288,22.23875425820311,1.302116786194379,8,0.3750004768371582,1.4900002479553223,2.8425002098083496,2.695000171661377,-0.25,1,-0.004111857842293176,1.3461504603308514,11.710000038146973,-2.454544403664422,11.829999923706055,-1.025000596047016,12.449999809265135,-0.004111857842293176
4806,2015-08-26,12.109999656677244,12.350000381469727,11.869999885559082,12.0,340292.0,-0.004111857842293176,-1.5945980777012834,0.3055548932810897,21.861472844438396,23.53863520762504,0.8052360848391356,1.9569780495277076,2.5466999453250505,2.7672045587917538,28.026030569833594,0.48000049591064453,-1.4152082167072049,-1.5920003414154067,-4.215951561061528,1.031950878230715,-2.9039759512384666,-0.28002473159234675,1.2490941502764947,42.222199852074354,20.73858958044525,1.3119756098230606,8,0.42500066757202326,1.5400004386901873,2.932500362396242,2.745000362396242,-0.15999984741210938,2,0.025598714154031477,1.5000013245489248,12.15999984741211,1.3461504603308514,11.710000038146973,-2.454544403664422,11.829999923706055,0.025598714154031477
4807,2015-08-27,12.289999961853027,12.390000343322756,12.210000038146973,12.390000343322756,220919.0,0.014863774589500833,2.5999923706344803,-0.9090972143953561,29.09535971116503,23.125235214744052,0.4762207909373082,1.6156614040015178,2.3619809157131897,2.566207301361029,30.31094511656582,0.28000068664551137,-1.4191026623621816,-1.2570000171661384,-3.826792916183063,1.312792881850788,-2.5418964666746007,0.027896432342323862,0.7878207655329508,89.52383460913856,63.27182464238475,1.284896449508463,8,0.20000028610229492,1.3600001335144043,2.882499933242798,2.565000057220459,-0.38000011444091797,3,-0.013018702026748041,-1.5945980777012834,12.109999656677244,1.5000013245489248,12.15999984741211,1.3461504603308514,11.710000038146973,-0.013018702026748041
4808,2015-08-28,12.149999618530273,12.34000015258789,12.09000015258789,12.199999809265135,158318.0,-0.011391403072196993,-1.941191650257774,0.49999999999997335,28.468903724325273,22.722217618044276,0.459139136331407,1.5749301493593713,2.4807089835675633,2.684981792537503,32.39189065125717,0.25,-1.362021061142837,-1.2310003280639652,-3.7048968292156133,1.2428961730876829,-2.46794857863979,0.005947922511859716,0.6859262604274292,76.92300638503305,46.34432787031034,1.2369482505758245,8,0.2950005531311035,1.5000004768371582,3.0450003147125244,2.705000400543213,-0.14999961853027344,4,0.04609057096286895,2.5999923706344803,12.289999961853027,-1.5945980777012834,12.109999656677244,1.5000013245489248,12.15999984741211,0.04609057096286895
4809,2015-08-31,12.140000343322756,12.300000190734865,11.979999542236328,12.210000038146973,128913.0,-0.0008229856396264612,1.560005187988259,1.399988555951873,31.070502909951045,23.02549477375236,0.3070348431362362,1.3825191056933672,2.4611441089314017,2.6699688042753653,34.47721130266071,0.32000064849853693,-1.3786888430471347,-1.067499637603758,-3.363508718068349,1.2285094428608332,-2.2155041778360545,0.08050490262853849,0.4878959659866311,63.235310617195395,28.278508397220342,1.1480045402322958,8,0.19499969482421697,1.509999752044676,3.114999532699583,2.7149996757507306,0.5599994659423793,0,0.01400330078140799,-1.941191650257774,12.149999618530273,2.5999923706344803,12.289999961853027,-1.5945980777012834,12.109999656677244,0.01400330078140799
4810,2015-09-01,11.93000030517578,12.100000381469727,11.75,12.010000228881836,223633.0,-0.017298190461953356,1.6923082566115248,1.1428610354223978,34.0974294246995,24.042399274205895,0.3167624166961147,1.3930094096345265,2.6291812338291205,2.850767093035694,37.38330786861507,0.3900003433227557,-1.4193220612369633,-1.1054996967315684,-3.2282731453293714,1.0172737518662345,-2.166886421030469,-0.044112972432667874,0.5189905742360548,28.12503259627227,-10.119360133931096,1.0613867242989012,9,0.3199996948242205,1.7199997901916522,3.279999732971193,2.924999713897707,0.5999994277954137,1,0.005867535040535721,1.560005187988259,12.140000343322756,-1.941191650257774,12.149999618530273,2.5999923706344803,12.289999961853027,0.005867535040535721
4811,2015-09-02,12.420000076293945,12.600000381469727,12.050000190734865,12.050000190734865,415834.0,0.04107290516208795,-1.9729749235127376,-4.625002980234956,33.526006781010224,25.476115566318786,-0.3127256940459624,0.6770299089210319,2.1026919476796078,2.338589232746994,39.860097920322076,0.6700000762939471,-1.444928106200015,-0.44999995231628453,-2.1652566527127686,1.2652567480801995,-1.3076283025145266,0.4076283978819575,-1.0699996948242188,78.82350301248752,38.965850606341874,0.857628350198242,9,-0.44499969482421875,1.2300000190734863,2.7899999618530273,2.434999942779541,0.27999973297118963,2,-0.041062820108614395,1.6923082566115248,11.93000030517578,1.560005187988259,12.140000343322756,-1.941191650257774,12.149999618530273,-0.041062820108614395
4812,2015-09-03,12.800000190734865,12.899999618530273,12.399999618530273,12.649999618530273,664105.0,0.0305958222308087,1.85714752820837,0.40540707729662273,41.176472088195034,28.232378192511973,-0.7128175309771212,0.15452308160934614,1.6969579692338694,1.939193915403072,41.815139703561464,0.5,-1.4567513180932306,0.02550015449524068,-1.455032916328502,1.5060332253189834,-0.7147663809166307,0.765766689907112,-1.4249998092651381,91.30439469856434,49.82748522403642,0.740266535411871,9,-0.6750001907348651,0.8499999046325666,2.4099998474121076,2.0549998283386213,-0.10000038146973012,3,-0.06640627881279204,-1.9729749235127376,12.420000076293945,1.6923082566115248,11.93000030517578,1.560005187988259,12.140000343322756,-0.06640627881279204
4813,2015-09-04,12.369999885559082,12.65999984741211,12.289999961853027,12.649999618530273,286625.0,-0.03359377334127178,1.4666643354642643,-1.8666577657403125,37.65280939851837,30.557437668521192,-0.22145073692232664,0.4807973531422345,2.0860258102820453,2.35013544973253,42.57801126668349,0.5100002288818377,-1.4355288565409001,-0.3230001449584954,-1.6949615927545327,1.048961302837542,-1.008980868856515,0.3629805789395242,-0.933999534606933,53.91305141052625,11.686914517412447,0.6859807238980187,9,-0.06500005722045898,1.2800002098083496,2.8400001525878906,2.4850001335144043,0.3299999237060529,4,-0.037186745545889854,1.85714752820837,12.800000190734865,-1.9729749235127376,12.420000076293945,1.6923082566115248,11.93000030517578,-0.037186745545889854
4814,2015-09-07,12.329999923706055,12.520000457763672,12.229999542236328,12.4399995803833,164553.0,-0.0032336266954798853,1.1481437003076467,0.39285629136140543,36.6748152576693,32.624863571108015,-0.09415656235904457,0.4144576139061762,2.094745464309227,2.3760793875085646,43.24406376529928,0.29000091552734375,-1.3224679883892243,-0.28200011253357005,-1.5268904835214112,0.9628902584542711,-0.9044452980274897,0.34044507296034965,-0.8354396020507799,50.43479270430613,10.59563695766424,0.6224451854939206,9,-0.005000114440917969,1.320000171661377,2.8550002574920654,2.5250000953674316,0.05000019073486328,0,-0.026763984245578687,1.4666643354642643,12.369999885559082,1.85714752820837,12.800000190734865,-1.9729749235127376,12.420000076293945,-0.026763984245578687
4815,2015-09-08,12.59000015258789,12.829999923706055,12.420000076293945,12.470000267028807,266135.0,0.021086798904349724,-2.7272668160754616,-1.090911455398263,43.67245481406669,35.048306012177825,-0.32044496517996457,0.07978948821741838,1.8116440564274363,2.099081186199985,43.229197411766556,0.5,-1.1022150078998436,0.0280001163482666,-1.1287031788425548,1.184703411539088,-0.550351531247145,0.6063517639436782,-1.0392222590576168,63.52945004370068,19.110724408241794,0.578351647595411,9,-0.2650003433227539,1.059999942779541,2.5625,2.2649998664855957,-0.2200002670288086,1,0.008737065555526113,1.1481437003076467,12.329999923706055,1.4666643354642643,12.369999885559082,1.85714752820837,12.800000190734865,0.008737065555526113
4816,2015-09-09,12.779999732971193,13.0,12.699999809265135,12.779999732971193,375182.0,0.015091308822919203,-2.7500059604700176,0.0,54.62184806604453,37.884582496053326,-0.45305381202743433,-0.13774989260679682,1.5867348831795862,1.8917385342280202,42.394124810767316,0.4099998474121094,-0.8625070215604378,0.23099970817566096,-0.9088046951911188,1.3708041115424408,-0.33890249350772983,0.8009019098590517,-1.1752529704409191,71.42855373518114,21.47413699988941,0.5699022016833899,9,-0.4049997329711932,0.8700003623962385,2.4225003719329816,2.075000286102293,-0.3199996948242205,2,-0.019561815745193112,-2.7272668160754616,12.59000015258789,1.1481437003076467,12.329999923706055,1.4666643354642643,12.369999885559082,-0.019561815745193112
4817,2015-09-10,12.65999984741211,12.869999885559082,12.579999923706055,12.800000190734865,148776.0,-0.009389662603004223,1.0714302744200463,-100.0,63.517915410632874,41.77891712786528,-0.30737361963362453,-0.0934227562251344,1.6674543311552057,1.989849032305436,42.192555632465364,0.28999996185302734,-0.6526036062493148,0.15599985122680593,-0.8822862852786137,1.1942859877322256,-0.3631432170259039,0.6751429194795158,-0.9715378906336518,55.84416227811604,-0.4114243756076803,0.51914306825271,9,-0.2849998474121094,0.9900002479553223,2.567500114440918,2.195000171661377,-0.3099994659423828,3,0.003159554686819499,-2.7500059604700176,12.779999732971193,-2.7272668160754616,12.59000015258789,1.1481437003076467,12.329999923706055,0.003159554686819499
4818,2015-09-11,12.779999732971193,12.800000190734865,12.609999656677244,12.65999984741211,140470.0,0.009478664060459163,1.3749947846196862,-0.8571399377388456,67.4267068597458,45.818495344509145,-0.36722795682287845,-0.2814064686359803,1.5100480552503885,1.8521077794845393,42.085840687401884,0.19000053405762074,-0.4862928230238559,0.3099997520446802,-0.6369955777615299,1.2569950818508904,-0.16349791285842485,0.7834974169477853,-1.0128454935994426,71.42855373518114,9.717631314302565,0.4734976649031055,9,-0.4049997329711932,0.22000026702880682,2.4425003528594953,2.075000286102293,-0.3999996185302752,4,-0.006259775068669704,1.0714302744200463,12.65999984741211,-2.7500059604700176,12.779999732971193,-2.7272668160754616,12.59000015258789,-0.006259775068669704
4819,2015-09-14,12.4399995803833,12.8100004196167,12.399999618530273,12.720000267028807,336019.0,-0.026604081353047593,-1.2777783664646294,-2.333341280626833,54.72972515815365,48.11097264822627,0.022129449553368374,-0.01627395276592125,1.807597391432184,2.1728480519852553,41.83854803991607,0.4100008010864258,-0.38973810777929074,0.016999626159668324,-0.8276018638673506,0.8616011161866872,-0.405301118853842,0.43930037117317866,-0.5988745953738555,6.66665607029211,-55.2678593228832,0.42230074501350945,9,0.08500051498413086,0.34000062942504883,2.4800004959106445,2.4150004386901855,-0.18999958038330078,0,0.020900340647264093,1.3749947846196862,12.779999732971193,1.0714302744200463,12.65999984741211,-2.7500059604700176,12.779999732971193,0.020900340647264093
4820,2015-09-15,12.56999969482422,12.630000114440918,12.279999732971193,12.510000228881836,103086.0,0.01045017032363238,2.888886534141463,-0.21428328144904416,57.56579019603969,50.78205969434065,-0.008425661453305366,-0.2247416521733019,1.6460979543120704,2.016005222171078,41.641680236843825,0.3500003814697248,-0.2681488574998223,0.1894997596740744,-0.5183353554471761,0.8973348747953249,-0.16441779788654998,0.5434173172346988,-0.6593422089153425,40.277757541640554,-23.152611972503763,0.35391755756062515,9,0.045000076293943536,0.18500041961669744,2.2950000762939435,2.285000324249266,-0.3099994659423846,1,-0.015115321002078907,-1.2777783664646294,12.4399995803833,1.3749947846196862,12.779999732971193,1.0714302744200463,12.65999984741211,-0.015115321002078907
4821,2015-09-16,12.670000076293945,12.760000228881836,12.510000228881836,12.5600004196167,177952.0,0.007955480023670969,-1.3809519484471007,1.8333439298088912,56.418920769318724,52.4756651033544,-0.07737052580992554,-0.3779879573001228,1.5199464914022371,1.8950596182636517,40.98549717878587,0.25,-0.1579663203212629,0.3110001564025886,-0.32754746203187857,0.9495477748370558,-0.008273652814644095,0.6302739656198213,-0.6939820395396001,66.10173601008621,5.7253165892824,0.31927380921723325,9,-0.05500030517578125,-0.13499975204467773,2.0299997329711896,2.0299997329711896,-0.2700004577636719,2,-0.02367799439055851,2.888886534141463,12.56999969482422,-1.2777783664646294,12.4399995803833,1.3749947846196862,12.779999732971193,-0.02367799439055851
4822,2015-09-17,12.739999771118164,12.75,12.56999969482422,12.739999771118164,96627.0,0.0055248377586982755,16.99961853900421,0.0,60.20761725246696,54.98175486490424,-0.17520053996539353,-0.4481231245895714,1.4060167204600358,1.8079815426742272,39.58211133273009,0.18000030517577947,-0.043200028340256935,0.36649985313415456,-0.2935566751730594,1.0265563814413685,0.036471588980548475,0.6965281172877607,-0.7025428165690801,86.79234758324841,27.331284395594423,0.33002826415360664,9,-0.125,-0.20499944686889648,1.6700000762939453,1.6700000762939453,0.1400003433227539,3,-0.021978001412994996,-1.3809519484471007,12.670000076293945,2.888886534141463,12.56999969482422,-1.2777783664646294,12.4399995803833,-0.021978001412994996
4823,2015-09-18,12.399999618530273,12.619999885559082,12.359999656677244,12.609999656677244,295570.0,-0.026687610572700193,1.260866680764446,-100.0,54.03725549140133,56.910914890874466,0.18942238021055502,-0.06664756657748683,1.6894930980166336,2.1279544866199913,37.8029807862613,0.38000011444091975,0.03506673438290697,-0.0020002841949455785,-0.6104529300033619,0.6064523616134707,-0.3062266070991537,0.30222603870926257,-0.30479008125413465,22.64145850802319,-34.84092947436834,0.30422632290420776,9,0.24000024795532227,0.13500070571899414,2.010000228881836,2.010000228881836,0.9900007247924822,4,-0.004032196661186149,16.99961853900421,12.739999771118164,-1.3809519484471007,12.670000076293945,2.888886534141463,12.56999969482422,-0.004032196661186149
4824,2015-09-21,12.56999969482422,12.630000114440918,12.329999923706055,12.369999885559082,272653.0,0.013709683993852861,-1.1428605488400925,-0.952379871117768,60.06288251933141,58.73207352479277,0.0637504938043616,-0.1780435334433932,1.4592659753579085,1.9377544032606568,35.60542977194593,0.3000001907348633,0.06091411634387356,0.1249998092651392,-0.3922600974097339,0.6422597159400123,-0.13363014407229734,0.38362976260257575,-0.42050272978464953,60.416596300145066,-0.7471076319455747,0.258629953337437,9,0.07000017166137518,-0.07999944686889826,1.8400001525878888,1.8400001525878888,0.5700006484985352,0,-0.015115321002078907,1.260866680764446,12.399999618530273,16.99961853900421,12.739999771118164,-1.3809519484471007,12.670000076293945,-0.015115321002078907
4825,2015-09-22,12.109999656677244,12.59000015258789,12.050000190734865,12.449999809265135,209134.0,-0.036595071544543,-1.3478305939329893,-1.7000023841880496,45.07935931262801,57.67179699663537,0.5012096420072591,0.2930430204497032,1.8576100377357694,2.379783964818147,33.969240007731344,0.5399999618530256,0.13083064670773403,-0.33250021934509455,-0.8560055570058349,0.19100511831564582,-0.5942528881754647,-0.07074755051472437,0.8900003433227557,8.450628551932457,-48.39398466274872,0.2617526688303701,9,0.35000038146972834,0.33500051498413264,2.300000190734865,2.300000190734865,0.9600000381469762,1,0.011560722319720496,-1.1428605488400925,12.56999969482422,1.260866680764446,12.399999618530273,16.99961853900421,12.739999771118164,0.011560722319720496
4826,2015-09-23,12.420000076293945,12.649999618530273,12.079999923706055,12.210000038146973,160762.0,0.025598714154031477,-1.4255292382175635,-0.6176468938280469,43.83116873063818,55.484380698858196,0.1506114039127766,0.007860876149905494,1.489251790678022,2.056786367942104,32.667298795082175,0.5699996948242188,0.22017326106309376,-0.037999820709227805,-0.5378776089886266,0.46187796757017097,-0.2879387148489272,0.21193907343047158,0.5609999275207525,52.8571409108681,0.35611373895608267,0.24993889413969922,9,0.010000228881835938,-0.08500003814697266,1.989999771118164,1.989999771118164,0.8500003814697266,2,-0.01288243530026223,-1.3478305939329893,12.109999656677244,-1.1428605488400925,12.56999969482422,1.260866680764446,12.399999618530273,-0.01288243530026223
4827,2015-09-24,12.130000114440918,12.510000228881836,12.100000381469727,12.510000228881836,238203.0,-0.023349433178068146,1.1578932838761329,-1.8095240257764498,45.91837198092394,53.09456571232243,0.3995406431544737,0.3006752259437455,1.704715247685563,2.328617765153645,31.397485964142373,0.4099998474121094,0.24967379988961547,-0.31999979019165004,-0.8360576096498136,0.1960580292665135,-0.5780286999207309,-0.061970880462569156,0.8323798931121829,13.333333333333078,-37.37848349837056,0.2580289097290814,9,0.3000001907348633,0.11999988555908203,1.9549996852874756,2.2799997329711914,1.2699995040893555,3,0.022258821231824877,-1.4255292382175635,12.420000076293945,-1.3478305939329893,12.109999656677244,-1.1428605488400925,12.56999969482422,0.022258821231824877
4828,2015-09-25,12.710000038146973,12.760000228881836,12.270000457763672,12.31999969482422,329008.0,0.047815327142129105,-1.0000038925576245,-1.02631638386885,55.45977098117451,53.1756819148803,-0.21392997420124615,-0.24793133582167215,1.0547369144785392,1.7302843953702087,29.683972069804533,0.630000114440918,0.2259170360623326,0.23200011253356934,-0.276230941661904,0.7402311667290427,-0.022115414564167324,0.486115639631306,0.2341323730697642,92.95771999317651,40.46717432643581,0.2541155270977371,9,-0.30499982833862305,-0.5349998474121094,1.0,1.434999942779541,1.0199995040893555,4,0.013375301005799978,1.1578932838761329,12.130000114440918,-1.4255292382175635,12.420000076293945,-1.3478305939329893,12.109999656677244,0.013375301005799978
4829,2015-09-28,12.3100004196167,12.720000267028807,12.270000457763672,12.720000267028807,228028.0,-0.03147125234695047,1.1951218377543624,-1.051280734573109,46.13260025106401,51.90532747654967,0.18516174743100144,0.1743987921881054,1.3715749692753576,2.114388287593453,27.774320224790028,0.44999980926513494,0.1676618486453183,-0.17649950981140172,-0.6662802204028662,0.3132812007800627,-0.42138986510713394,0.0683908454843305,0.6162493471904007,36.619748579226666,-13.876525329184929,0.24489035529573214,9,0.09499979019165039,-0.13500022888183594,1.1324994564056396,1.5799994468688965,1.469999313354494,0,0.08773354077104778,-1.0000038925576245,12.710000038146973,1.1578932838761329,12.130000114440918,-1.4255292382175635,12.420000076293945,0.08773354077104778
4830,2015-09-29,12.0,12.220000267028807,11.949999809265135,12.220000267028807,257639.0,-0.025182811458129284,1.4545466367849473,0.5365862168423579,39.572198104126436,50.03346940263942,0.45349458733237036,0.516387769394548,1.5963207555676284,2.407966012854587,25.756911787252157,0.3600006103515643,0.07275980055175957,-0.4899999141693119,-0.9637752968577136,-0.016224531480910187,-0.7268876055135127,-0.25311222282511103,0.9087247752856555,6.172859855865948,-39.954044500337844,0.23688769134420076,9,0.35500001907348633,0.35500001907348633,1.0925002098083496,1.6500000953674316,1.8900003433227557,1,0.09500002861022971,1.1951218377543624,12.3100004196167,-1.0000038925576245,12.710000038146973,1.1578932838761329,12.130000114440918,0.09500002861022971
4831,2015-09-30,11.90999984741211,12.15999984741211,11.90999984741211,12.130000114440918,273609.0,-0.007500012715657589,-1.2727245141685488,1.000000000000008,39.892185990605185,47.77619926243255,0.47422085562130967,0.5968202272096423,1.6056774371801055,2.4743068696137165,24.961708728523323,0.25,0.04541054742613504,-0.5545000553131096,-1.094421078067981,-0.014579032558238225,-0.8244605666905453,-0.28453954393567393,0.9603759292327254,0.0,-43.04305739632268,0.2699605113774356,9,0.4250001907348633,0.4650001525878906,1.1825003623962402,1.7400002479553223,1.7899999618530256,2,0.09739713369216907,1.4545466367849473,12.0,1.1951218377543624,12.3100004196167,-1.0000038925576245,12.710000038146973,0.09739713369216907
4832,2015-10-01,11.949999809265135,12.079999923706055,11.9399995803833,12.050000190734865,352464.0,0.003358519090301826,-1.3333227370261465,0.45454663678492385,38.567497527803646,46.05733726647725,0.3468495782480705,0.5163487717811375,1.4877046605697348,2.4122367216503893,24.818063068278303,0.1700000762939453,-0.005095382751246547,-0.47200007438659775,-1.0340863661044164,0.09008621733122091,-0.7530432202455071,-0.19095692852768842,0.8627534116257358,4.705875753121671,-33.311260756106094,0.28104314585890977,10,0.3850002288818377,0.42500019073486506,1.1425004005432147,1.7000002861022967,2.0900001525878924,3,0.11046030707675047,-1.2727245141685488,11.90999984741211,1.4545466367849473,12.0,1.1951218377543624,12.3100004196167,0.11046030707675047
4833,2015-10-02,11.90999984741211,12.020000457763672,11.8100004196167,12.0,233444.0,-0.003347277195938747,2.230743272983362,0.8999980926586112,42.04204814822559,44.05502233635439,0.3464683942735647,0.5482276230696463,1.4466922450592818,2.4297098386778995,24.611912191223222,0.21000003814697266,-0.06398272362804036,-0.4890000343322747,-1.0959041336505297,0.11790406498598038,-0.7924520839914031,-0.18554798467314626,0.8485881710700358,10.9889499520019,-29.71348910643081,0.3034520496591279,10,0.3750004768371582,0.4650001525878906,1.1600003242492676,1.7400002479553223,2.0500001907348633,4,0.12510493620551322,-1.3333227370261465,11.949999809265135,-1.2727245141685488,11.90999984741211,1.4545466367849473,12.0,0.12510493620551322
4834,2015-10-05,12.0,12.0600004196167,11.800000190734865,12.0,647320.0,0.007556687971532305,3.3333068425653365,-0.0,41.33739306676065,43.63924830903579,0.18674957414745386,0.4555957199888585,1.2876279945698403,2.3155614347639535,24.268804586250813,0.26000022888183416,-0.14523963911633508,-0.3824998855590813,-1.0147181517239865,0.24971838060582385,-0.6986090186415339,-0.06639075247662873,0.6827010105729094,47.618993555887556,6.579338501190158,0.31610913308245286,10,0.2800002098083496,0.375,1.0475001335144043,1.6500000953674316,2.2100000381469727,0,0.14416662851969408,2.230743272983362,11.90999984741211,-1.3333227370261465,11.949999809265135,-1.2727245141685488,11.90999984741211,0.14416662851969408
4835,2015-10-06,12.699999809265135,12.720000267028807,11.90999984741211,11.920000076293945,325608.0,0.058333317438761245,-1.0250005662439858,100.0,50.385600646831364,44.367518521946145,-0.4702044565450034,-0.24848037221588903,0.5249518076682929,1.5928436148804792,23.938349356714962,0.8100004196166974,-0.16769709001885325,0.31199994087219096,-0.32966229866993224,0.9536621804143142,-0.008831178898871528,0.6328310606432535,-0.8999996185302699,97.82603737988369,57.47982307667746,0.320831119771062,10,-0.41999959945678533,-0.32499980926513494,0.2925002574920672,0.9500002861022967,1.5799999237060582,1,0.0850393653485062,3.3333068425653365,12.0,2.230743272983362,11.90999984741211,-1.3333227370261465,11.949999809265135,0.0850393653485062
4836,2015-10-07,12.529999732971193,12.850000381469727,12.380000114440918,12.699999809265135,240706.0,-0.013385832980085555,-1.0000040581945093,-0.21794889037509574,47.368421052631604,44.52863508546922,-0.3162132159272044,-0.10347521008782046,0.6199812301543464,1.7379484650515593,23.851782046246605,0.4700002670288086,-0.23304342788390997,0.1544998645782485,-0.4643436423072984,0.7733433714637954,-0.15492188886452496,0.46392161802102194,-0.7299995422363281,69.5237532981232,33.604673156290964,0.3094217534427736,10,-0.20499944686889826,-0.12999963760376154,0.42000031471252264,1.1200003623962385,1.3100004196166974,2,0.10853955621187161,-1.0250005662439858,12.699999809265135,3.3333068425653365,12.0,2.230743272983362,11.90999984741211,0.10853955621187161
4837,2015-10-08,12.699999809265135,12.829999923706055,12.43000030517578,12.5,310174.0,0.01356744452648373,-1.3529444763894787,-1.176468938280484,53.9267034005973,44.35829424318286,-0.4434940490699084,-0.28493363520990833,0.3725387654989465,1.5407552119753554,23.577111507257445,0.3999996185302752,-0.20154394726620772,0.32249994277953853,-0.30045981469156224,0.9454597002506393,0.011020064043988143,0.6339798215150889,-0.8579996109008761,85.71423381365187,46.12801704423745,0.31147987873555,10,-0.37499952316284,-0.2999997138977033,0.11250042915344416,0.9500002861022967,1.300000190734865,3,0.07874015866287354,-1.0000040581945093,12.529999732971193,-1.0250005662439858,12.699999809265135,3.3333068425653365,12.0,0.07874015866287354
4838,2015-10-09,12.699999809265135,12.850000381469727,12.550000190734865,12.8100004196167,271330.0,0.0,2.1578878682929092,-0.5500035762821109,51.780823206315205,44.9858745715441,-0.4973650025952949,-0.3069729938449992,0.29092065162224223,1.5126472793517731,23.269223395911425,0.3000001907348615,-0.18706416567165896,0.326499938964842,-0.2865261450457357,0.9395260229754197,0.019986896959553135,0.6330129809701308,-0.8176796035766571,85.71423381365187,46.74857403859606,0.30651304200528906,10,-0.37499952316284,-0.2999997138977033,0.18750023841858088,0.9500002861022967,1.3699998855590856,4,0.10551182462304531,-1.3529444763894787,12.699999809265135,-1.0000040581945093,12.529999732971193,-1.0250005662439858,12.699999809265135,0.10551182462304531
4839,2015-10-12,12.699999809265135,12.829999923706055,12.609999656677244,12.779999732971193,197886.0,0.0,1.444443267070761,0.7272679983354347,59.247649746274874,47.17203586511615,-0.48749065571347217,-0.3019782857604003,0.20310645976688058,1.486010370322271,22.61560725316219,0.22000026702881037,-0.15765372897866925,0.3134999275207502,-0.3162627088363479,0.9432625638778482,-0.0013813906577997415,0.6283812456993001,-0.7789723965454076,84.04250138485587,39.514267953587186,0.3148813181785494,10,-0.37499952316284,-0.2999997138977033,0.2775001525878924,0.9500002861022967,1.6999998092651385,0,0.09921261793741287,2.1578878682929092,12.699999809265135,-1.3529444763894787,12.699999809265135,-1.0000040581945093,12.529999732971193,0.09921261793741287
4840,2015-10-13,12.380000114440918,12.84000015258789,12.31999969482422,12.84000015258789,229564.0,-0.025196826742529987,1.2608713680042216,5.750005960469907,49.37500055879358,48.22568192824819,-0.12060190263539816,0.0032224997313328174,0.4375000936020754,1.7726114778206679,22.00241502297081,0.5200004577636701,-0.21877745896529355,0.0030002117156975316,-0.6208114534807017,0.6268118769120967,-0.30890562088250206,0.3149060443138971,-0.4218137829711903,11.32081922317,-30.825620496386698,0.31190583259819943,10,-0.05499982833862305,0.019999980926513672,0.6074998378753662,1.2699999809265137,2.0500001907348615,1,0.1478190554757275,1.444443267070761,12.699999809265135,2.1578878682929092,12.699999809265135,-1.3529444763894787,12.699999809265135,0.1478190554757275
4841,2015-10-14,12.369999885559082,12.539999961853027,12.18000030517578,12.369999885559082,135537.0,-0.0008077729232143227,1.1176440889048562,-0.0,54.10958501451089,49.95258053788233,-0.04301180651458658,-0.010967204282305687,0.3484074059021811,1.7480175389970043,21.802346366482045,0.35999965667724787,-0.211893606977533,0.007999992370605113,-0.6003834761361961,0.6163834608774064,-0.2961917418827955,0.31219172662400574,-0.37614099208935414,28.35814309667998,-16.712823172847806,0.304191734253401,10,-0.04499959945678711,0.03000020980834961,0.6175000667572021,1.2800002098083496,2.0699996948242188,2,0.15440580962671402,1.2608713680042216,12.380000114440918,1.444443267070761,12.699999809265135,2.1578878682929092,12.699999809265135,0.15440580962671402
4842,2015-10-15,12.460000038146973,12.579999923706055,12.279999732971193,12.399999618530273,207318.0,0.007275679338765162,-1.0000000000000118,100.0,44.855967724211524,50.265238268547435,-0.05929616537203408,-0.1296679265591969,0.19119972862487344,1.6229566730374128,21.548127318837007,0.3000001907348615,-0.14615327727770655,0.11200013160705602,-0.47216274055277196,0.696163003766884,-0.18008130447285886,0.4040815676869709,-0.43189548515724496,41.79100016226711,2.662655222993628,0.29208143607991427,10,-0.13499975204467773,-0.125,0.5525000095367432,1.190000057220459,1.9700002670288068,3,0.1107544229707842,1.1176440889048562,12.369999885559082,1.2608713680042216,12.380000114440918,1.444443267070761,12.699999809265135,0.1107544229707842
4843,2015-10-16,12.350000381469727,12.68000030517578,12.260000228881836,12.529999732971193,205607.0,-0.008828222820262965,-1.3333359824311732,-2.999968211078469,50.93457839803241,51.331592194244294,0.13374606662764066,-0.024881852581664532,0.2542169066321929,1.6992950966361242,20.821583278107962,0.42000007629394354,-0.07278109628407137,0.004500436782837625,-0.5791531692857532,0.5881540428514285,-0.2873263662514578,0.29632723981713305,-0.2890199953407997,25.757593272259832,-13.122632090747246,0.29182680303429553,10,0.029999732971191406,-0.02500009536743164,0.6624996662139893,1.299999713897705,2.189999580383301,4,0.13360320385139235,-1.0000000000000118,12.460000038146973,1.1176440889048562,12.369999885559082,1.2608713680042216,12.380000114440918,0.13360320385139235
4844,2015-10-19,12.380000114440918,12.4399995803833,12.220000267028807,12.300000190734865,151845.0,0.002429128100773559,1.2000057220786582,-0.4444456218243713,60.21505872532696,52.42375420296604,0.18251094617337849,-0.0736202633030878,0.17822651977966508,1.6396183044060049,20.0427441226121,0.21999931335449396,0.009317378161505019,0.04400014877319336,-0.5303791332694558,0.6183794308158426,-0.24318949224813124,0.33118978979451796,-0.28745892849835997,30.30300840967565,-12.1892567192072,0.2871896410213246,10,0.13500022888183594,-0.05499982833862305,0.30749988555908203,1.2699999809265137,1.8400001525878888,0,0.13651046565112446,-1.3333359824311732,12.350000381469727,-1.0000000000000118,12.460000038146973,1.1176440889048562,12.369999885559082,0.13651046565112446
4845,2015-10-20,12.25,12.380000114440918,12.170000076293945,12.380000114440918,116612.0,-0.010500816901388932,2.230766973553901,-1.6250029802351171,58.94737423291951,53.71030455633135,0.27040134237556224,0.07104881206634417,0.2713827805242328,1.7398421635208798,18.822227475369377,0.21000003814697266,0.07885794199040497,-0.09299998283386302,-0.6591354990476717,0.4731355333799456,-0.37606774094076734,0.1900677752730413,-0.12716044623635447,15.686252510406321,-30.851634532118645,0.28306775810690443,10,0.26000022888183594,0.07500028610229492,0.4025001525878906,1.4000000953674316,2.050000190734865,1,0.1755101729412467,1.2000057220786582,12.380000114440918,-1.3333359824311732,12.350000381469727,-1.0000000000000118,12.460000038146973,0.1755101729412467
4846,2015-10-21,12.260000228881836,12.260000228881836,12.079999923706055,12.199999809265135,155362.0,0.00081634521484375,4.999968211078439,-0.46154128305763753,58.288781780433666,54.19497993186874,0.24370184044856202,0.051065342613965115,0.24162612378325576,1.6955103982667925,17.79692556711471,0.18000030517578125,0.15025489036876571,-0.07499976158142019,-0.6410757663571154,0.491076243194275,-0.3580377639692678,0.2080382408064274,0.5900001525878906,30.00003178912376,-20.927576514553998,0.2830380023878478,10,0.2049999237060547,0.06500005722045898,0.4249997138977051,1.3899998664855957,2.1499996185302734,2,0.17699837159724563,2.230766973553901,12.25,1.2000057220786582,12.380000114440918,-1.3333359824311732,12.350000381469727,0.17699837159724563
4847,2015-10-22,12.399999618530273,12.399999618530273,12.100000381469727,12.199999809265135,176930.0,0.011419199595007257,1.9999952316238705,3.333306842565297,62.43654674893771,55.378949214382345,0.06333225918371355,-0.07132615384123575,0.06632604294146915,1.526594844133232,16.546980873333194,0.2999992370605469,0.1372836274611693,0.05149965286254954,-0.5068163717738656,0.6098156774989647,-0.22765835945565804,0.3306576651807571,0.4346007537841796,53.33324856233704,-2.5370141981868173,0.27915801231820714,10,0.06000041961669922,-0.07499933242797852,0.17500042915344238,1.2500004768371582,2.060000419616699,3,0.16451613101701223,4.999968211078439,12.260000228881836,2.230766973553901,12.25,1.2000057220786582,12.380000114440918,0.16451613101701223
4848,2015-10-23,12.880000114440918,12.880000114440918,12.31999969482422,12.31999969482422,387071.0,0.03870971860300254,-1.0000000000000064,2.8000047683760956,68.64407293346633,56.4229962351814,-0.43410034223002825,-0.5670084764553174,-0.4409015158366909,1.0265626539897656,15.94493240572971,0.5600004196166974,0.1632760379449305,0.5230001449584964,-0.06297988441811242,1.1089801743351053,0.23001013027019113,0.8159901596468018,-0.8000001907348633,100.0,41.30616866578468,0.29299001468830477,10,-0.40000009536743164,-0.5399999618530273,-0.30500006675720215,0.7699999809265137,1.8099994659423828,4,0.12034162864618447,1.9999952316238705,12.399999618530273,4.999968211078439,12.260000228881836,2.230766973553901,12.25,0.12034162864618447
4849,2015-10-26,13.390000343322756,13.5,12.989999771118164,13.0,608756.0,0.03959629071043502,-1.487801133707204,0.6964286626601076,65.89862925802396,58.25895497954033,-0.9341687980805293,-1.0455554373024931,-0.9701848921949452,0.5008897125731142,15.775183396908133,0.619999885559082,0.15841250600682955,0.9790003776550318,0.23382916478331417,1.7241715905267494,0.606414771219173,1.3515859840908906,-1.294000415802003,92.25354572062191,36.91888030953547,0.37258560643585864,10,-0.6000003814697283,-0.740000247955324,-0.802500247955324,0.25999975204467596,1.25,0,0.08588495810634877,-1.0000000000000064,12.880000114440918,1.9999952316238705,12.399999618530273,4.999968211078439,12.260000228881836,0.08588495810634877
4850,2015-10-27,13.140000343322756,13.529999732971193,13.100000381469727,13.5,236665.0,-0.018670649259891037,1.0476202370112604,-0.9230752301654169,63.55556911892363,59.308508768919516,-0.6314267980927166,-0.743911152147982,-0.7440601538562888,0.7336041497612165,15.023680102426129,0.4299993515014666,0.15843869177894376,0.6720003604888927,-0.11407867505045921,1.4580793960282445,0.27896084271921673,1.0650398782585686,-0.987840412902834,73.10348683107141,18.75549159055675,0.39303951776967594,10,-0.33500051498413264,-0.47500038146972656,-0.5750002861022967,0.509999752044676,1.5599994659423793,1,0.08219177286816937,-1.487801133707204,13.390000343322756,-1.0000000000000064,12.880000114440918,1.9999952316238705,12.399999618530273,0.08219177286816937
4851,2015-10-28,13.06999969482422,13.289999961853027,12.949999809265135,13.279999732971193,176073.0,-0.005327294267089333,1.9565166913378145,0.5833339956077986,58.60464621131918,60.83613971193148,-0.504771056103376,-0.6140321169769116,-0.6889243119322757,0.7865350591256917,14.0019828682393,0.3400001525878924,0.12786014609221574,0.5439997196197535,-0.23990155072783104,1.327900989967338,0.1520490844459612,0.9359503547935457,-0.8351693762512227,67.83215057657313,16.73085880096415,0.39195063517379247,10,-0.2649998664855975,-0.4049997329711914,-0.6174995899200457,0.5800004005432111,1.4800004959106445,2,0.09410868589367527,1.0476202370112604,13.140000343322756,-1.487801133707204,13.390000343322756,-1.0000000000000064,12.880000114440918,0.09410868589367527
4852,2015-10-29,13.270000457763672,13.270000457763672,12.960000038146973,13.199999809265135,117935.0,0.015302277552359245,7.857072791923816,-0.3333363608703042,62.12766648201924,62.0798161657078,-0.6456915045358667,-0.7484444195386644,-0.8808176680563129,0.5699752309432924,12.925071845964409,0.3100004196166992,0.16670303917782192,0.6780004501342773,-0.12377667457832153,1.4797775748468762,0.2771118877779788,1.078889012490576,-0.9574599743267829,78.51245727184511,30.47627966901912,0.40088856235629916,10,-0.46500062942504883,-0.6050004959106428,-0.8875002861022949,0.37999963760375977,1.199999809265135,3,0.08590801434234141,1.9565166913378145,13.06999969482422,1.0476202370112604,13.140000343322756,-1.487801133707204,13.390000343322756,0.08590801434234141
4853,2015-10-30,13.399999618530273,13.449999809265135,13.18000030517578,13.449999809265135,208454.0,0.009796469953438747,9.799938965077347,-0.7142818217735019,64.11289655827471,62.51290925825755,-0.6828991358202874,-0.8022234828589063,-0.9810441558437049,0.4284756454168761,11.680964183016467,0.26999950408935547,0.19671774940395714,0.7334996223449703,-0.07828921925787746,1.5452884639478182,0.32760520154354644,1.1393940431463943,-1.014411580121326,77.58618421701668,32.69574003926311,0.4058944208014239,10,-0.5949997901916504,-0.7349996566772443,-1.0599994659423828,0.2500004768371582,1.2000007629394531,4,0.07910451117855777,7.857072791923816,13.270000457763672,1.9565166913378145,13.06999969482422,1.0476202370112604,13.140000343322756,0.07910451117855777
4854,2015-11-02,13.729999542236328,13.739999771118164,13.300000190734865,13.399999618530273,344480.0,0.02462686067913844,1.5142805761276403,-6.599973297221238,77.1084143541348,64.53080260505925,-0.8954268325704149,-1.049794313477955,-1.2729543837615473,0.09500465408118508,10.701512232129431,0.439999580383299,0.26400750635366776,0.9769995689392097,0.09831401298580467,1.8556851248926147,0.5376567909625081,1.4163423469159113,-1.2757468021536464,98.73414818168101,47.54855593082458,0.43934277797670246,11,-0.8199996948242188,-0.9599995613098145,-1.4399993419647217,-0.07999944686889648,0.6300001144409162,0,0.06991988857638431,9.799938965077347,13.399999618530273,7.857072791923816,13.270000457763672,1.9565166913378145,13.06999969482422,0.06991988857638431
4855,2015-11-03,13.779999732971193,13.850000381469727,13.640000343322756,13.739999771118164,367360.0,0.00364167461048015,1.333317438872533,0.12121203363870722,77.86560206988736,66.706004859443,-0.7884911878351737,-1.069572609062849,-1.2980056034544756,0.03971317426124976,11.713868583318714,0.21000003814697088,0.3301898270753849,0.9729997634887706,-0.01758952969066918,1.9635890566682104,0.4777051168990507,1.4682944100784905,-1.2228872304056733,92.22215511185024,36.57314640787774,0.49529464658972,11,-0.8049993515014666,-0.9549994468688983,-1.4899995326995867,-0.12999963760376154,0.5500001907348615,1,0.062409334326317234,1.5142805761276403,13.729999542236328,9.799938965077347,13.399999618530273,7.857072791923816,13.270000457763672,0.062409334326317234
4856,2015-11-04,13.890000343322756,13.920000076293945,13.729999542236328,13.800000190734865,363800.0,0.007982627901535144,1.5333468967359425,2.250005960470062,78.03920908645523,68.43963400805605,-0.7185210540576925,-1.1304184177345409,-1.3796527301206396,-0.07323639909929014,13.146106033140196,0.1900005340576172,0.3837877631804716,1.0150003433227557,-0.07704742385801033,2.1070481105035217,0.4689764597323727,1.5610242269131387,-1.2035990528668155,96.87502793967631,37.84248237151157,0.5460238835903831,11,-0.7700004577636737,-1.0300002098083514,-1.5350003242492694,-0.24000024795532404,0.25,2,0.058315294882751,1.333317438872533,13.779999732971193,1.5142805761276403,13.729999542236328,9.799938965077347,13.399999618530273,0.058315294882751
4857,2015-11-05,13.699999809265135,13.899999618530273,13.65999984741211,13.899999618530273,355524.0,-0.013678943798511756,1.4,-2.2222163353537265,75.6653686311012,69.21977797445992,-0.36288397344162426,-0.908224268845256,-1.1687247834073222,0.11395776033750593,14.568841991873729,0.23999977111816406,0.45395566980440805,0.7749998092651342,-0.3734269559091832,1.9234265744394516,0.20078642667797553,1.349213191852293,-0.8655666645086342,70.27022498988315,6.738276629595262,0.5742133825871587,11,-0.2649998664855939,-0.8399996757507306,-1.3449997901916486,-0.0499997138977033,0.2899999618530291,3,0.062043824328733566,1.5333468967359425,13.890000343322756,1.333317438872533,13.779999732971193,1.5142805761276403,13.729999542236328,0.062043824328733566
4858,2015-11-06,14.039999961853027,14.100000381469727,13.5600004196167,13.619999885559082,345722.0,0.024817529731493426,-1.0000035321335854,-2.100002384188046,78.23126647844042,70.59007099895064,-0.5822653692557189,-1.204439953333452,-1.4789018939245153,-0.23424506246135302,16.247452550362052,0.5399999618530273,0.5443203410762685,1.0479999542236325,-0.19741428459992427,2.293414193047189,0.4252928348118541,1.6707070736354108,-1.0752987853120324,92.499949336064,23.7417567130736,0.6227071194117785,11,-0.5149998664855957,-1.0899996757507324,-1.684999942779541,-0.3899998664855957,-0.14999961853027166,4,0.030626802446160895,1.4,13.699999809265135,1.5333468967359425,13.890000343322756,1.333317438872533,13.779999732971193,0.030626802446160895
4859,2015-11-09,13.960000038146973,14.170000076293945,13.90999984741211,14.100000381469727,251402.0,-0.005698000279445559,-1.166662030763851,-0.33333409021757393,79.58475270650243,72.3710913975705,-0.4614326365088939,-1.080607290113198,-1.369071291882829,-0.16682839178673703,18.059395753180183,0.26000022888183594,0.622700224252096,0.905000019073487,-0.40406946878133,2.214069506928304,0.2504652751460785,1.5595347630008956,-0.8363569729159561,65.57374486227215,-9.488827838871742,0.6545347439274082,11,-0.40000009536743164,-0.9749999046325684,-1.6299998760223389,-0.309999942779541,0.22000026702880682,0,0.04584529667434767,-1.0000035321335854,14.039999961853027,1.4,13.699999809265135,1.5333468967359425,13.890000343322756,0.04584529667434767
4860,2015-11-10,14.210000038146973,14.239999771118164,13.75,14.029999732971193,611451.0,0.017908309406651224,3.0833353201567206,-1.2857133125796019,81.15013657643323,74.87614588258317,-0.607585671551444,-1.2505975803535172,-1.5789505830783597,-0.4327161272046567,19.023193880462664,0.48999977111816406,0.6561651831297297,1.0635000228881832,-0.3015412586099373,2.428541304386304,0.38097938213912386,1.7460206636372426,-0.9189398511458879,95.58827035570684,14.21315949203354,0.6825206407490603,11,-0.6100001335144043,-1.135000228881836,-1.8824999332427979,-0.559999942779541,-0.13000011444091797,1,0.010555919643039813,-1.166662030763851,13.960000038146973,-1.0000035321335854,14.039999961853027,1.4,13.699999809265135,0.010555919643039813
4861,2015-11-11,14.279999732971193,14.359999656677244,14.039999961853027,14.329999923706055,381999.0,0.004926086885032044,4.8181944287908065,-0.27777836646462223,80.71893275822032,76.94184213549441,-0.5452339605711085,-1.233405420840434,-1.6229855383850413,-0.5180384730079979,19.792016217268884,0.319999694824217,0.6701652239155145,1.0379997253417983,-0.3650284481155257,2.4410278987991223,0.3364856386131372,1.7395138120704594,-0.8181304208290339,90.00000000000043,4.8680242052589335,0.7015140867286617,11,-0.5099997520446813,-1.0599999427795428,-1.9524996280670184,-0.6299996376037615,-0.11999988555908381,2,0.003501413982481827,3.0833353201567206,14.210000038146973,-1.166662030763851,13.960000038146973,-1.0000035321335854,14.039999961853027,0.003501413982481827
4862,2015-11-12,13.84000015258789,14.279999732971193,13.8100004196167,14.130000114440918,424301.0,-0.030812296121223604,-1.6857147528208472,5.799977111903924,65.89403293837967,77.13974617772828,-0.017742850084122352,-0.7217218156215743,-1.1738491290753998,-0.09256290129518874,20.444594634840197,0.46999931335449396,0.7015387098000456,0.5290001392364498,-0.8475843808140873,1.905584659286987,-0.15929212078881783,1.2172923992617175,-0.1985047715387136,35.00000000000008,-46.25806050470721,0.6882922600252681,11,-0.010000228881835938,-0.6200003623962402,-1.4774999618530273,-0.19000005722045898,0.34000015258788885,3,0.02167631412047122,4.8181944287908065,14.279999732971193,3.0833353201567206,14.210000038146973,-1.166662030763851,13.960000038146973,0.02167631412047122
4863,2015-11-13,14.0,14.100000381469727,13.8100004196167,14.0,465758.0,0.011560682489023755,1.8999885559518588,-0.0,61.4232101379469,75.39694570926298,-0.09351643966027545,-0.7923963353869858,-1.3088022378247501,-0.27109396433736777,21.44421500327971,0.28999996185302734,0.7632458020873685,0.6065000057220455,-0.7246059231617394,1.9376059346058305,-0.05905295871984606,1.2720529701639371,-0.21480376382520916,40.98362962395518,-37.27733553672351,0.6655529644418924,11,-0.039999961853027344,-0.7800002098083496,-1.6374998092651367,-0.34999990463256836,0.07999992370605469,4,-0.0007143020629882812,-1.6857147528208472,13.84000015258789,4.8181944287908065,14.279999732971193,3.0833353201567206,14.210000038146973,-0.0007143020629882812
4864,2015-11-16,14.06999969482422,14.170000076293945,13.600000381469727,13.75,303682.0,0.004999978201730038,1.1923045886366137,100.0,68.67468033727116,74.37573218341672,-0.1231675748029204,-0.7687057258868304,-1.3511358663091322,-0.35397712954022964,22.147753833412125,0.5699996948242188,0.8061355752622372,0.5919997215271007,-0.6815299057930115,1.8655293488472129,-0.04476509213295543,1.2287645351871568,0.2899999618530238,61.84207389226268,-16.366080723110436,0.6367648136600566,11,-0.10999965667724787,-0.8499999046325701,-1.7074995040893572,-0.4199995994567889,-0.04999923706054865,0,-0.012793131158892579,1.8999885559518588,14.0,-1.6857147528208472,13.84000015258789,4.8181944287908065,14.279999732971193,-0.012793131158892579
4865,2015-11-17,14.399999618530273,14.399999618530273,14.15999984741211,14.18000030517578,261841.0,0.023454152868777056,1.181822910796494,0.6874985098824613,74.18181679465543,73.94713303988341,-0.3978051820989368,-0.9795989232918068,-1.6574465482387435,-0.6921982940603719,22.940343260599658,0.3299999237060529,0.8453375690991614,0.8144996643066413,-0.38329599736376707,2.0122953259770497,0.21560183347143713,1.4133974951418455,-0.7999992370605469,100.0,19.633369805765568,0.5988978308352041,11,-0.4199995994567871,-1.1599998474121094,-2.03749942779541,-0.7499995231628418,-0.1700000762939453,1,-0.01527773049878367,1.1923045886366137,14.06999969482422,1.8999885559518588,14.0,-1.6857147528208472,13.84000015258789,-0.01527773049878367
4866,2015-11-18,14.43000030517578,14.470000267028807,14.270000457763672,14.399999618530273,158199.0,0.0020833810722398205,2.6363399916771555,0.1363671830973613,72.48061786269001,73.59327184339328,-0.3834783101622552,-0.8840171452131589,-1.6690461531409664,-0.7370354363327802,23.590192925425125,0.19999980926513494,0.8243873850599055,0.7360003471374501,-0.3435395088464528,1.815540203121353,0.19623041914549866,1.2757702751294016,-0.8299999237060529,95.40230263049719,14.189712535093008,0.5397699279919514,11,-0.41499996185302557,-1.1550002098083478,-2.067500114440916,-0.7800002098083478,-0.46000003814697266,2,-0.02425505017793972,1.181822910796494,14.399999618530273,1.1923045886366137,14.06999969482422,1.8999885559518588,14.0,-0.02425505017793972
4867,2015-11-19,14.4399995803833,14.600000381469727,14.329999923706055,14.5,201427.0,0.0006929504501766992,1.0769171517545693,-1.9999682115838173,71.13821027898067,72.80515448789775,-0.3100777165450168,-0.7729796515693756,-1.6562802168672857,-0.763081355262738,24.8573269892211,0.2700004577636719,0.7979875765854079,0.64399962425232,-0.29740788791096584,1.585407136415606,0.17329586817067621,1.1147033803339639,-0.8051992034912114,83.99991989135742,2.2324212055955996,0.4707037560816433,11,-0.3399991989135742,-1.0999994277954102,-2.0774993896484375,-0.7899994850158691,-0.09999942779541016,3,-0.019390563788628468,2.6363399916771555,14.43000030517578,1.181822910796494,14.399999618530273,1.1923045886366137,14.06999969482422,-0.019390563788628468
4868,2015-11-20,14.43000030517578,14.5600004196167,14.34000015258789,14.529999732971193,109910.0,-0.000692470602360995,1.749989569239389,1.666645474052352,66.35516267727638,71.33520004020596,-0.26701899442661414,-0.6755395711170298,-1.6270311001275015,-0.7687110924317668,26.295779254110823,0.2200002670288086,0.7630296282382165,0.5565003395080552,-0.32039060334169633,1.4333912823578068,0.11805486808317944,0.994945810932931,-0.7372879280090316,82.9999923706053,3.2390917486227124,0.43844547142487544,11,-0.3299999237060529,-1.0900001525878888,-2.1000001430511457,-0.7800002098083478,-0.11000061035155895,4,-0.017325016958615658,1.0769171517545693,14.4399995803833,2.6363399916771555,14.43000030517578,1.181822910796494,14.399999618530273,-0.017325016958615658
4869,2015-11-23,14.539999961853027,14.550000190734865,14.260000228881836,14.34000015258789,219751.0,0.007622983669500982,1.6363600896452506,-2.000009536797663,67.27274145962517,69.79326724944951,-0.31971500953078724,-0.7325235647422943,-1.705144921526493,-0.894018447583063,26.37577519863846,0.2899999618530291,0.7520212050015065,0.6090000152587898,-0.2850480937520512,1.5030481242696307,0.16197596075337017,1.0560240697642094,-0.7928503044281001,86.36355754767283,7.841058988427363,0.44702405450542043,11,-0.4399995803833008,-1.1999998092651367,-2.187499761581421,-0.8899998664855957,-0.22000026702880682,0,-0.03163686653052433,1.749989569239389,14.43000030517578,1.0769171517545693,14.4399995803833,2.6363399916771555,14.43000030517578,-0.03163686653052433
4870,2015-11-24,14.220000267028807,14.460000038146973,14.199999809265135,14.380000114440918,180316.0,-0.02200823216394554,-1.599992370634544,-0.8000000000000089,56.84647729817889,67.14077219833379,0.002070087130134013,-0.3451610156939555,-1.360511332418076,-0.5862331579072784,26.3263028677478,0.3400001525878924,0.6896990835484473,0.2350003242492651,-0.5853077593257741,1.0553084078243042,-0.17515371753825448,0.6451543660367847,-0.42167956616119184,5.000107288207096,-68.25968318363917,0.41015404178751974,11,-0.11999988555908025,-0.8800001144409162,-1.7999999523162824,-1.2200002670288068,-0.1599998474121076,1,-0.0140646839317482,1.6363600896452506,14.539999961853027,1.749989569239389,14.43000030517578,1.0769171517545693,14.4399995803833,-0.0140646839317482
4871,2015-11-25,14.300000190734865,14.5,14.210000038146973,14.210000038146973,201588.0,0.005625873572699502,-5.444432670707413,-0.5625014901175454,63.04350169712761,66.82404650486136,-0.08358418662527001,-0.3460287157387061,-1.4176636626081756,-0.6757112279442676,26.766918344135128,0.28999996185302734,0.6313072655751739,0.2535002231597918,-0.4547452090776378,0.9617456553972215,-0.100622492958923,0.6076229392785066,-0.45357870903112385,25.00005960456029,-46.62870969702638,0.35412271611871504,11,-0.1999998092651385,-0.9600000381469744,-1.8824999332427996,-1.5199999809265154,-0.029999732971193183,2,-0.00489515017936093,-1.599992370634544,14.220000267028807,1.6363600896452506,14.539999961853027,1.749989569239389,14.43000030517578,-0.00489515017936093
4872,2015-11-26,14.40999984741211,14.479999542236328,14.229999542236328,14.25,236162.0,0.0076922835811228385,-1.4999904632932155,1.7777730682829302,58.93720897339793,66.54782415324482,-0.11647505982791628,-0.3860357019506644,-1.5053230969027531,-0.8035872070858172,27.231345228371616,0.25,0.5402681338182305,0.30649991035461355,-0.3170478013789513,0.9300476220881784,-0.005273945512168865,0.618273766221396,-0.5183636317224085,58.333245030305804,-10.215294287654984,0.31177385586678275,11,-0.3099994659423828,-1.0599994659423828,-2.0149996280670166,-1.6549997329711914,-0.48999977111816406,3,-0.030534322348540588,-5.444432670707413,14.300000190734865,-1.599992370634544,14.220000267028807,1.6363600896452506,14.539999961853027,-0.030534322348540588
4873,2015-11-27,14.460000038146973,14.5,14.279999732971193,14.489999771118164,266011.0,0.0034698259031447076,7.7999771119036465,-0.18749850988245953,62.25491937700663,65.83451737988207,-0.10545159403769411,-0.3716039155360278,-1.5209805535867744,-0.8751865828376708,27.367043441988887,0.22000026702880682,0.44624016342636175,0.30350008010864293,-0.24381016314673154,0.8508103233640174,0.029844958480955697,0.5771552017363302,-0.5258619725104694,74.28569871553809,5.139415982284518,0.27365512162768735,11,-0.07999992370605469,-1.0,-2.067499876022339,-1.924999713897705,-1.2300004959106445,4,-0.008298747250519378,-1.4999904632932155,14.40999984741211,-5.444432670707413,14.300000190734865,-1.599992370634544,14.220000267028807,-0.008298747250519378
4874,2015-11-30,14.6899995803833,14.75,14.420000076293945,14.5,249963.0,0.01590591574201694,1.1290288839872147,-6.333375719235782,61.88119653277428,64.46778179522862,-0.26625490259845463,-0.5544204858228561,-1.718737123262514,-1.1279025442410475,27.190611482317014,0.3299999237060547,0.4479443377485488,0.48549962043762207,-0.07259764046324335,1.0435968813384875,0.20645098998718936,0.7645482508880548,-0.7159097757968045,89.0908365801598,22.327231007115827,0.2790486304504324,11,-0.21499967575073242,-0.8399996757507324,-2.2799994945526123,-2.154999256134033,-1.7599992752075213,0,-0.025187195107423288,7.7999771119036465,14.460000038146973,-1.4999904632932155,14.40999984741211,-5.444432670707413,14.300000190734865,-0.025187195107423288
4875,2015-12-01,14.640000343322756,14.800000190734865,14.56999969482422,14.699999809265135,232422.0,-0.003403624131297689,-1.2999961853173272,-0.315787360273837,59.000032424988575,62.96993896881734,-0.19962396406867278,-0.4602878785606599,-1.6215816839618622,-1.098586349686725,26.8540460807017,0.23000049591064453,0.4620200756283861,0.39250035285949814,-0.1603819918527325,0.9453826975717288,0.11605918050338282,0.6689415252156135,-0.6038377231031795,72.88138880806913,8.682894253847834,0.2764411723561152,12,-0.14000034332275568,-0.7650003433227557,-1.9200003147125262,-2.105000019073488,-2.619999885559084,1,-0.021857967281024404,1.1290288839872147,14.6899995803833,7.7999771119036465,14.460000038146973,-1.4999904632932155,14.40999984741211,-0.021857967281024404
4876,2015-12-02,14.699999809265135,14.789999961853027,14.630000114440918,14.699999809265135,176337.0,0.004098324080282101,-1.2857220708447445,-0.0,76.54326365803267,63.57050045537868,-0.24283276432722722,-0.4811622411244407,-1.642749258958938,-1.1786509323024656,26.377210815564702,0.15999984741210938,0.4557738415823369,0.4119998455047593,-0.14922435123278355,0.9732240422423022,0.131387747135987,0.6926119438735316,-0.5874534319940299,82.45609338635923,13.9625541569594,0.2806120983687716,12,-0.19999980926513494,-0.8249998092651349,-1.9649999141693097,-2.2099995613098127,-2.4899997711181623,2,-0.04353737401037627,-1.2999961853173272,14.640000343322756,1.1290288839872147,14.6899995803833,7.7999771119036465,14.460000038146973,-0.04353737401037627
4877,2015-12-03,14.550000190734865,14.84000015258789,14.390000343322756,14.630000114440918,275356.0,-0.010204055814730606,-1.2500011920940435,-100.0,67.08079537828101,63.65112631104586,-0.08447174004144564,-0.27849630960347227,-1.4455111327961507,-1.0555405439953507,25.751351821778822,0.44999980926513494,0.3969859928095243,0.2195002079010031,-0.27952932399398556,0.7185297397959918,-0.030014558046490336,0.46901497384849655,-0.36870843211738347,48.21433133005126,-22.777565574614933,0.24951476594749414,12,-0.030000209808351386,-0.6500000953674334,-1.8150002956390399,-2.105000019073488,-2.6999998092651385,3,-0.019243967649532512,-1.2857220708447445,14.699999809265135,-1.2999961853173272,14.640000343322756,1.1290288839872147,14.6899995803833,-0.019243967649532512
4878,2015-12-04,14.470000267028807,14.65999984741211,14.34000015258789,14.600000381469727,258148.0,-0.005498276471295194,1.5600073242466899,1.6250029802351393,62.34572661623159,63.103680217335466,0.0020102764430678377,-0.17352691660405561,-1.3369263436424372,-1.0034873812257246,24.65762618265984,0.31999969482421875,0.3427060637356796,0.11800026893615545,-0.3651298332034614,0.6011303710757723,-0.12356478213365385,0.35956532000596475,-0.20966350113487664,26.00002288818324,-44.24288655436456,0.24156505106980866,12,0.049999713897706854,-0.4600000381469709,-1.7350003719329816,-2.030000209808348,-2.640000343322752,4,-0.03800968767001933,-1.2500011920940435,14.550000190734865,-1.2857220708447445,14.699999809265135,-1.2999961853173272,14.640000343322756,-0.03800968767001933
4879,2015-12-07,14.600000381469727,14.75,14.5,14.5,79192.0,0.008984112787968401,-3.999980926586431,-0.7692330264460886,57.04229892530022,63.1254381759045,-0.13251957632574118,-0.26680040233640234,-1.42334646580308,-1.1644747950713938,23.47713028564078,0.2799997329711932,0.29660840682720746,0.2160003662109382,-0.24193090963819408,0.6739316420600705,-0.012965271713628823,0.44496600413550524,-0.2701040091725204,52.00004577636719,-13.88068788331546,0.22896563792456628,12,-0.07500028610229492,-0.5300002098083496,-1.8650004863739014,-2.1600003242492676,-3.200000762939453,0,-0.09383567146835137,1.5600073242466899,14.470000267028807,-1.2500011920940435,14.550000190734865,-1.2857220708447445,14.699999809265135,-0.09383567146835137
4880,2015-12-08,14.359999656677244,14.6899995803833,14.300000190734865,14.6899995803833,117187.0,-0.016438405378200516,1.3636332109932556,-3.2999866486105196,47.85273596910791,61.43757531723564,0.14463880704869503,-0.01579575221398244,-1.1316622840180095,-0.9555748456380915,22.537746899112385,0.3899993896484357,0.2652484174771068,-0.03150033950805842,-0.4822902974948011,0.4192896184786843,-0.25689531850142977,0.19389463948531294,0.4800004959106463,11.111012996461952,-48.92721932025295,0.2253949789933714,12,0.17500019073486506,-0.1599993705749494,-1.5199997425079328,-1.814999580383299,-2.939999580383299,1,-0.0995821299227212,-3.999980926586431,14.600000381469727,1.5600073242466899,14.470000267028807,-1.2500011920940435,14.550000190734865,-0.0995821299227212
4881,2015-12-09,14.329999923706055,14.5,14.140000343322756,14.5,230169.0,-0.0020891179448768726,3.2352881778096707,0.5151518654451899,46.66667051990381,60.074182155736295,0.2004175691930996,0.019122345651982897,-1.046360674831515,-0.9534936240994192,21.113170756679196,0.3599996566772443,0.21928340464798346,-0.0640000820159905,-0.5127363153641227,0.3847361513321417,-0.2883681986900566,0.1603680346580756,0.49920022964477617,27.142804593441532,-28.630766376569547,0.22436811667406625,12,0.16000032424926758,-0.12999963760375977,-1.429999589920044,-1.7299995422363281,-2.859999656677248,2,-0.16120024272442324,1.3636332109932556,14.359999656677244,-3.999980926586431,14.600000381469727,1.5600073242466899,14.470000267028807,-0.16120024272442324
4882,2015-12-10,14.140000343322756,14.399999618530273,14.09000015258789,14.369999885559082,211314.0,-0.013258868206201702,1.1379346632202731,1.3529378765609292,42.076491056553074,57.83213456457479,0.3889972400131825,0.24532764035160248,-0.8034163406824906,-0.7908847716623573,20.384108796048242,0.3099994659423828,0.21846462391083676,-0.268999671936033,-0.6555035615662721,0.11750421769420605,-0.46225161675115345,-0.0757477271209126,0.6616318176269527,7.575788226454623,-42.90508925884208,0.19325194481511962,12,0.32499980926513494,0.05999994277953924,-1.1500003337860125,-1.3250002861022967,-2.970000267028812,3,-0.1364922389190164,3.2352881778096707,14.329999923706055,1.3636332109932556,14.359999656677244,-3.999980926586431,14.600000381469727,-0.1364922389190164
4883,2015-12-11,13.989999771118164,14.210000038146973,13.899999618530273,14.210000038146973,244642.0,-0.010608243887025415,1.8181822122616358,0.9565248038744206,35.29409664760166,54.87801235511117,0.5200007143375842,0.41586207173549816,-0.599832912722416,-0.6699042596916662,19.83852046529777,0.3100004196166992,0.19132051917131676,-0.4185002326965339,-0.8072513128983907,-0.029749152494677134,-0.6128757727974623,-0.22412469259560552,0.7689344693298352,10.588248493756241,-33.89328594378824,0.1943755401009284,12,0.38000011444091797,0.21000051498413086,-0.8424997329711914,-1.1549997329711914,-2.510000228881836,4,-0.15296636344958248,1.1379346632202731,14.140000343322756,3.2352881778096707,14.329999923706055,1.3636332109932556,14.359999656677244,-0.15296636344958248
4884,2015-12-14,13.890000343322756,13.989999771118164,13.760000228881836,13.979999542236328,174412.0,-0.007147922046564559,3.181822910796494,0.409086771252815,39.999988440295375,52.76689635681193,0.5527096520607859,0.528796655958109,-0.4492092866666635,-0.5935738230513881,20.118780156195328,0.22999954223632812,0.1663065605088896,-0.5094996929168687,-0.9375908321599535,-0.08140855367378386,-0.723545262538412,-0.2954541232953254,0.8002191273718253,13.978516676494154,-34.03080200231672,0.21404556962154267,12,0.4099998474121076,0.3299999237060529,-0.6525001525878924,-0.9650001525878924,-2.4000005722045916,0,-0.14830816189338614,1.8181822122616358,13.989999771118164,1.1379346632202731,14.140000343322756,3.2352881778096707,14.329999923706055,-0.14830816189338614
4885,2015-12-15,14.18000030517578,14.199999809265135,13.800000190734865,13.800000190734865,182396.0,0.02087832647120358,-1.1052605161384244,-4.222261075966178,46.77419272140513,49.45922180829775,0.2129954154106546,0.23343832870254566,-0.7067380026835579,-0.9059564078435667,19.618686256007166,0.3999996185302699,0.13456333691738287,-0.20849976539611959,-0.6476986794678368,0.2306991486755976,-0.4280992224319782,0.011099691639739007,0.41719724133752756,56.756784621610024,5.595831056925917,0.21959945703585854,12,0.11999988555908381,0.03999996185302912,-0.9075002670288068,-1.2200002670288068,-2.7000007629394513,1,-0.19605081994467877,3.181822910796494,13.890000343322756,1.8181822122616358,13.989999771118164,1.1379346632202731,14.140000343322756,-0.19605081994467877
4886,2015-12-16,14.079999923706055,14.359999656677244,14.039999961853027,14.149999618530273,215513.0,-0.007052212927895596,-3.2666734483679174,-0.18420966774498929,41.08107578675614,46.5703640759061,0.24116063263098653,0.32240288269310113,-0.5692784527532808,-0.8336181768401865,18.89027396355744,0.319999694824217,0.08105356111840045,-0.2910001277923584,-0.7506520709134179,0.1686518153287011,-0.5208260993528881,-0.06117415623182865,0.43347789104410595,50.0,-0.2432265592045013,0.2298259715605296,12,0.17500019073486328,0.1400003433227539,-0.7425000667572021,-1.0850000381469727,-2.5399999618530273,2,-0.18892044473193148,-1.1052605161384244,14.18000030517578,3.181822910796494,13.890000343322756,1.8181822122616358,13.989999771118164,-0.18892044473193148
4887,2015-12-17,14.15999984741211,14.449999809265135,14.15999984741211,14.350000381469727,193278.0,0.005681812794001706,-2.0526225969984253,2.714305177111717,42.02126391389322,44.31209044231295,0.11177577946919648,0.23225854783611055,-0.6155977240352115,-0.9425329327953627,17.94344691016072,0.36999988555908025,0.036181572293282116,-0.19700021743774343,-0.6647877817930627,0.2707873469175759,-0.4308939996154031,0.03689356473991623,-0.39999961853027344,57.970994461775064,10.324123523727096,0.2338937821776595,12,0.0950002670288086,0.06000041961669922,-0.6649999618530273,-1.1050000190734863,-2.630000114440916,3,-0.18997172382561345,-3.2666734483679174,14.079999923706055,-1.1052605161384244,14.18000030517578,3.181822910796494,13.890000343322756,-0.18997172382561345
4888,2015-12-18,14.18000030517578,14.359999656677244,13.9399995803833,14.18000030517578,372352.0,0.0014124617216946245,1.3333421636828817,-0.0,34.730552600305586,41.83300751731354,0.05175541087128721,0.20297503955483798,-0.600990700216526,-0.9929028408894158,16.86373545792692,0.42000007629394354,-0.04887568065049486,-0.16449975967407404,-0.6374066950659163,0.3084071757177682,-0.40095322736999606,0.07195370802184797,-0.40620008468627766,60.86961329174011,17.70235000201984,0.23645346769592143,12,0.044999599456788886,0.03999996185302912,-0.6550004482269269,-1.1000003814697248,-2.890000343322752,4,-0.21227081552199745,-2.0526225969984253,14.15999984741211,-3.2666734483679174,14.079999923706055,-1.1052605161384244,14.18000030517578,-0.21227081552199745
4889,2015-12-21,14.079999923706055,14.31999969482422,13.979999542236328,14.140000343322756,202724.0,-0.007052212927895596,-1.6153738936511393,-100.0,33.720920561713925,40.26280580538088,0.07849081055128337,0.2811617018070187,-0.4668313190329929,-0.9263971148233736,16.024673485175665,0.3400001525878924,-0.11154314058059889,-0.2415001392364502,-0.7190938266022115,0.23609354812931116,-0.4802969829193309,-0.002703295553569518,-0.2926757114410403,43.07690727639255,3.5167481201154516,0.23879684368288032,12,0.05000019073486328,0.1400003433227539,-0.49000000953674316,-1.0,-2.399999618530275,0,-0.18465911900270593,1.3333421636828817,14.18000030517578,-2.0526225969984253,14.15999984741211,-3.2666734483679174,14.079999923706055,-0.18465911900270593
4890,2015-12-22,14.020000457763672,14.239999771118164,13.9399995803833,14.239999771118164,95329.0,-0.004261325729225551,1.7272829733924036,3.6666295795914037,30.2325800601147,38.43679575429319,0.09520086836129416,0.34299496384827677,-0.3623496429232116,-0.8967491305703916,15.410784287731566,0.3000001907348633,-0.16497948531423035,-0.29149961471557617,-0.786113664289882,0.2031144348587297,-0.5388066395027291,-0.04419258992842323,-0.21942273355865538,15.686439505286401,-17.6856181429171,0.24730702478715288,12,0.08499956130981445,0.2799997329711914,-0.43000054359436035,-0.9400005340576172,-2.2400007247924787,1,-0.18045653381163074,-1.6153738936511393,14.079999923706055,1.3333421636828817,14.18000030517578,-2.0526225969984253,14.15999984741211,-0.18045653381163074
4891,2015-12-23,14.229999542236328,14.229999542236328,14.0,14.029999732971193,166829.0,0.014978536206563975,1.2999976158119353,-0.909092879498531,41.01121639034209,38.31843190249198,-0.14580832027381163,0.1343720405141049,-0.5241867961166253,-1.1419348645957648,14.661498410396417,0.22999954223632812,-0.21529356129266297,-0.07800049781799245,-0.573946082753876,0.41794508711789113,-0.32597329028593514,0.16997229464995023,-0.4164333763301098,56.86271209894292,24.320172115006372,0.24797279246794215,12,-0.1249995231628418,0.07000064849853516,-0.6199996471405029,-1.1299996376037598,-2.779999732971193,2,-0.19325369560537742,1.7272829733924036,14.020000457763672,-1.6153738936511393,14.079999923706055,1.3333421636828817,14.18000030517578,-0.19325369560537742
4892,2015-12-28,13.970000267028807,14.260000228881836,13.970000267028807,14.239999771118164,77410.0,-0.018271207559481084,-1.1481518111014808,-1.3499988079059886,37.244892001198856,38.53518694178055,0.0978281578510316,0.37915708153896155,-0.2209552270504922,-0.9027048600797407,13.830802371734485,0.2899999618530291,-0.2410934279248771,-0.31599979400635014,-0.831543352758219,0.19954376474551871,-0.5737715733822846,-0.058228014630415714,-0.14370542825541044,7.1430193323368805,-25.143690406828984,0.25777177937593404,12,0.1349997520446795,0.32999992370605646,-0.32500004768371404,-0.8350000381469709,-2.6199998855590803,0,-0.17394418459038452,1.2999976158119353,14.229999542236328,1.7272829733924036,14.020000457763672,-1.6153738936511393,14.079999923706055,-0.17394418459038452
4893,2015-12-29,14.34000015258789,14.399999618530273,13.899999618530273,14.25,108865.0,0.02648531699976675,3.761925522252498,-0.3333345107111929,44.09090081521855,38.98973276121646,-0.24284032626957064,-0.0003097241689378194,-0.5389858712547699,-1.2801966625820462,12.901982922230705,0.5,-0.255560934431708,0.06000008583068883,-0.4497778914013324,0.5697780630627101,-0.1948889027853209,0.31488907444669856,-0.50123121440466,88.00010681152344,55.802530310755586,0.25488898861601045,12,-0.21500015258789062,-0.039999961853027344,-0.619999885559082,-1.1399998664855957,-3.0799999237060547,1,-0.19595539677240426,-1.1481518111014808,13.970000267028807,1.2999976158119353,14.229999542236328,1.7272829733924036,14.020000457763672,-0.19595539677240426
4894,2015-12-30,14.31999969482422,14.399999618530273,14.109999656677244,14.199999809265135,73027.0,-0.0013947320467817548,1.071430274420059,1.3333298012122634,48.98989923315869,39.23592237363353,-0.17369596704988055,-0.00996068254776894,-0.4671442150501264,-1.2670821223866877,11.27323931478267,0.2899999618530291,-0.24563778468851005,0.05849962234497319,-0.414131291213403,0.5311305359033494,-0.1778158344342149,0.2948150791241613,-0.46900613921935097,84.00001525878942,47.10540874194872,0.23631545677918797,12,-0.14499998092651545,-0.019999504089357245,-0.5999994277954119,-1.1199994087219256,-3.159999847412111,2,-0.2115921646329607,3.761925522252498,14.34000015258789,-1.1481518111014808,13.970000267028807,1.2999976158119353,14.229999542236328,-0.2115921646329607
4895,2015-12-31,14.31999969482422,14.31999969482422,14.31999969482422,14.31999969482422,0.0,0.0,1.0,0.0,49.743583724340084,40.1984232555873,-0.16958198123496793,-0.037063813107554466,-0.4100432299671244,-1.268289779091985,9.435825005781203,0.0,-0.20664658680687786,0.07449965476989995,-0.36466094100256363,0.5136602505423635,-0.14508064311633184,0.29407995265613174,-0.4570260141461464,84.00001525878942,43.97695169437702,0.2195802978862315,12,-0.14499998092651545,-0.019999504089357245,-0.5999994277954119,-1.1199994087219256,-3.7899999618530273,3,-0.18435750320599764,1.071430274420059,14.31999969482422,3.761925522252498,14.34000015258789,-1.1481518111014808,13.970000267028807,-0.18435750320599764
4896,2016-01-04,14.0600004196167,14.18000030517578,13.859999656677244,14.18000030517578,180451.0,-0.01815637435393902,4.333349227920589,-100.0,48.01980244763989,40.86492753711471,0.09753932546085942,0.18185364403242588,-0.09510927194383711,-1.0022403692178372,7.886929083454469,0.4600000381469762,-0.17723430586288558,-0.1534996509552009,-0.5437640000177222,0.23676469810732037,-0.34863182548646243,0.04163252357606062,0.3899993896484357,37.037180938521765,-6.79735403896246,0.19513217453126092,1,0.06999921798706055,0.23999977111816406,-0.3400001525878906,-0.8600001335144043,-3.4800004959106428,0,-0.16216220615928423,1.0,14.31999969482422,1.071430274420059,14.31999969482422,3.761925522252498,14.34000015258789,-0.16216220615928423
4897,2016-01-05,14.270000457763672,14.270000457763672,13.800000190734865,14.1899995803833,453736.0,0.014935990887594786,10.749877811818235,-0.6666746139602258,56.7307921556545,43.309398598820145,-0.10640592031308316,-0.052911628489503926,-0.2511150636053525,-1.2132106352037777,7.192014715870823,0.4700002670288068,-0.17606108331408876,0.07050037384033203,-0.28771000702797345,0.4287107547086375,-0.1086048165938216,0.24960556427448566,0.16819934844970597,78.33345254273651,29.042093264676268,0.17910519043415277,1,-0.17000055313110352,0.029999732971191406,-0.5500001907348633,-1.070000171661377,-3.520000457763672,1,-0.19761741822259715,4.333349227920589,14.0600004196167,1.0,14.31999969482422,1.071430274420059,14.31999969482422,-0.19761741822259715
4898,2016-01-06,13.920000076293945,14.119999885559082,13.789999961853027,14.119999885559082,289856.0,-0.024527005623136255,2.3000023841880646,-2.4999701980044584,50.64377137837921,45.189715356227396,0.226671864791534,0.26748555131586116,0.13445155561965905,-0.8646288456982258,6.677275246249051,0.48000049591064453,-0.1625122562563419,-0.2519999980926517,-0.6072077535446709,0.10320775735936749,-0.4296038758186622,-0.07439612036664123,0.49267174530029223,21.311506165273418,-31.10635090581884,0.17760387772600963,1,0.17499971389770508,0.38000011444091797,-0.19499969482421875,-0.7199997901916504,-3.4700002670288086,2,-0.1846264138461452,10.749877811818235,14.270000457763672,4.333349227920589,14.0600004196167,1.0,14.31999969482422,-0.1846264138461452
4899,2016-01-07,13.229999542236328,13.75,13.050000190734865,13.75,388767.0,-0.049569003611767415,1.6923045886366068,2.6000047683761296,32.600715709987966,45.45284153954665,0.8754868266771112,0.895499250347557,0.8362924125793061,-0.17879625419545242,6.515083464439184,0.8699998855590803,-0.1745751345290305,-0.873500490188599,-1.3781431954795966,-0.36885778489760135,-1.1258218428340978,-0.6211791375431002,1.145311967773436,14.173182817935853,-36.13865328301323,0.2523213526454985,1,0.49500036239624023,0.7150006294250488,0.6900005340576172,-0.029999256134033203,-2.09999942779541,3,-0.14890395929836098,2.3000023841880646,13.920000076293945,10.749877811818235,14.270000457763672,4.333349227920589,14.0600004196167,-0.14890395929836098
4900,2016-01-08,12.93000030517578,13.350000381469727,12.899999618530273,13.34000015258789,293614.0,-0.0226756800786585,1.0930253189262078,0.788460550929835,30.375422399836452,44.271086651712686,1.1226703336223363,1.1413933638951423,1.1529495572802286,0.114609560266139,7.254358528608283,0.4500007629394531,-0.18569372648970095,-1.101999759674074,-1.815585203289455,-0.38841431605869303,-1.4587924814817637,-0.7452070378663844,1.3392862992919934,2.189829800563721,-46.171951589278784,0.35679272180769017,1,0.719999313354494,0.9399995803833026,1.2324995994567889,0.34499979019165217,-1.360000610351559,4,-0.13689098344840356,1.6923045886366068,13.229999542236328,2.3000023841880646,13.920000076293945,10.749877811818235,14.270000457763672,-0.13689098344840356
4901,2016-01-11,12.020000457763672,12.949999809265135,12.0,12.640000343322756,615533.0,-0.07037895018825646,-1.878783806629757,1.5121954056141178,21.542548604439048,42.526381829850486,1.884376668970459,1.9704885227786733,2.0716331599530697,1.0177669253500579,9.061438331329153,0.9499998092651349,-0.2132371224273566,-1.8964996337890625,-3.030774594120711,-0.7622246734574141,-2.4636371139548867,-1.3293621536232383,2.1123574481103518,0.881077256846708,-44.3540354802087,0.567137480165824,1,1.1799993515014648,1.3999996185302734,2.167499542236328,1.2799997329711932,-0.25,0,-0.12396012213378016,1.0930253189262078,12.93000030517578,1.6923045886366068,13.229999542236328,2.3000023841880646,13.920000076293945,-0.12396012213378016
4902,2016-01-12,12.210000038146973,12.369999885559082,11.90999984741211,12.0600004196167,600916.0,0.01580695284088618,-1.0444411477980757,-0.24193491325407512,24.936367071181806,40.39810030273529,1.58516324731586,1.7164898678944667,1.8862565779613831,0.832338890503534,11.101605649175546,0.46000003814697266,-0.23020258301278496,-1.610000038146973,-2.9701237567922405,-0.24987631950170552,-2.2900618974696076,-0.9299381788243384,1.6664749190221677,13.5746690297076,-28.45661932471929,0.6800618593226339,1,0.9449996948242188,1.1649999618530273,1.9774999618530273,1.0900001525878924,0.5399999618530273,1,-0.13349714245277677,-1.878783806629757,12.020000457763672,1.0930253189262078,12.93000030517578,1.6923045886366068,13.229999542236328,-0.13349714245277677
4903,2016-01-13,11.850000381469727,12.43000030517578,11.699999809265135,12.390000343322756,493473.0,-0.029484001273752725,1.3548407440506998,-3.600008900982935,23.38900610670693,37.55355662201843,1.737532135859908,2.011053622519551,2.2426004190912288,1.2047627538900443,12.690214558655002,0.7300004959106445,-0.30187990821337074,-1.8629997253417976,-3.4793775830408773,-0.24662186764271787,-2.6711886541913383,-1.0548107964922568,1.7511680603334288,7.317100402357562,-33.153380574326164,0.8081889288495401,1,1.1599993705749512,1.3749995231628418,2.359999656677246,1.4699997901916504,0.8999996185302734,2,-0.09282703342270238,-1.0444411477980757,12.210000038146973,-1.878783806629757,12.020000457763672,1.0930253189262078,12.93000030517578,-0.09282703342270238
4904,2016-01-14,11.829999923706055,11.989999771118164,11.399999618530273,11.800000190734865,618401.0,-0.0016878022885929989,2.3714349552181058,-0.0555550649823094,23.61443684466454,34.65031807983226,1.5278516861480025,1.9698039021269071,2.247998767740633,1.2391133056965558,14.0333580399087,0.5900001525878906,-0.3530160839071854,-1.780000162124633,-3.5987561319245636,0.038755807675297405,-2.6893781470245983,-0.8706221772246678,1.4669815368910175,22.05128907373318,-20.66382443098403,0.909377984899965,1,1.005000114440918,1.244999885559082,2.43500018119812,1.4900002479553223,0.7700004577636719,3,-0.11665258861714323,1.3548407440506998,11.850000381469727,-1.0444411477980757,12.210000038146973,-1.878783806629757,12.020000457763672,-0.11665258861714323
4905,2016-01-15,11.399999618530273,11.920000076293945,11.210000038146973,11.920000076293945,591777.0,-0.036348293148684374,1.7307669735539009,-17.333502876944156,17.620130258413084,31.272576725473726,1.6763804305607195,2.2987109466577973,2.6564873566255756,1.673923745227146,16.278326781567262,0.7100000381469727,-0.4692009465165139,-2.0710004329681393,-4.11705850147173,-0.02494236446454856,-3.0940294672199347,-1.047971398716344,1.5555251104947754,10.919517550350186,-28.76650215104803,1.0230290342517954,1,1.3400006294250488,1.5500001907348633,2.897500514984131,1.9200005531311035,1.5,4,-0.02368416781790772,2.3714349552181058,11.829999923706055,1.3548407440506998,11.850000381469727,-1.0444411477980757,12.210000038146973,-0.02368416781790772
4906,2016-01-18,11.420000076293945,11.470000267028807,11.100000381469727,11.380000114440918,596902.0,0.0017544261783273285,4.2856996886943275,-0.0769229358471188,19.128327844125792,27.094525135303872,1.3885330164534153,2.1810350388038415,2.6112178736506113,1.6596969174200904,18.81681164830692,0.36999988555908025,-0.6136083522663949,-1.9179999828338623,-4.135970595711626,0.29997063004390156,-3.0269852892727442,-0.8090146763949804,1.1864197145554876,24.06012881057449,-18.926824980910183,1.1089853064388817,1,1.190000057220459,1.380000114440918,2.947499990463257,1.9000000953674316,1.489999771118164,0,0.013134817646949903,1.7307669735539009,11.399999618530273,2.3714349552181058,11.829999923706055,1.3548407440506998,11.850000381469727,0.013134817646949903
4907,2016-01-19,11.470000267028807,11.789999961853027,11.380000114440918,11.59000015258789,323065.0,0.0043783003853610225,-1.7333305782759487,-3.0000000000000444,12.335963655250495,22.838102054956238,1.0053023027689036,2.0228883960407167,2.5421338939546736,1.6129456287005794,20.803548380775023,0.4099998474121094,-0.777132671402466,-1.7334998130798365,-4.064935082439579,0.597935456279906,-2.8992174477597086,-0.5677821783999644,0.8351356419446851,27.819541863436605,-9.082208190994258,1.1657176346798714,1,0.9549999237060565,1.3049998283386248,2.8750000000000018,1.8499999046325701,1.25,1,0.026155203465620946,4.2856996886943275,11.420000076293945,1.7307669735539009,11.399999618530273,2.3714349552181058,11.829999923706055,0.026155203465620946
4908,2016-01-20,11.170000076293944,11.5,11.050000190734863,11.5,324322.0,-0.026155203465620835,1.727272201832211,2.7500019868233614,11.491448642891143,20.492627936389926,0.9769263352141557,2.1985453062850624,2.808209902820833,1.9167186247748838,23.253708645715765,0.4499998092651367,-0.9435036758529982,-1.882999992370607,-4.334535235494977,0.5685352507537633,-3.108767613932791,-0.6572323708084227,0.8941087271787946,12.76595097097259,-17.427263206647822,1.2257676215621847,1,1.0300002098083514,1.5799999237060565,3.1625001430511492,2.1500000953674334,1.5299997329711914,2,0.1414503055429055,-1.7333305782759487,11.470000267028807,4.2856996886943275,11.420000076293945,1.7307669735539009,11.399999618530273,0.1414503055429055
4909,2016-01-21,11.479999542236328,11.630000114440918,11.100000381469727,11.630000114440918,575761.0,0.027752861577888144,6.066636149204957,0.45454729358725876,17.727268195348913,19.08727746922464,0.4387199809340405,1.7747662614437711,2.4697680639755575,1.6124925581226517,25.685159755284303,0.5299997329711914,-1.161974929671283,-1.4430005073547356,-3.9405454422664654,1.0545444275569942,-2.6917729748106005,-0.19422803989887072,0.38128753868883436,49.425219317717186,24.962592272661603,1.2487724674558651,1,0.5200004577636719,1.2700004577636719,2.8050005435943604,1.8400006294250488,1.3800001144409162,3,0.11062722198648034,1.727272201832211,11.170000076293944,-1.7333305782759487,11.470000267028807,4.2856996886943275,11.420000076293945,0.11062722198648034
4910,2016-01-22,11.489999771118164,11.899999618530273,11.479999542236328,11.710000038146973,536021.0,0.000871100111550005,-2.499990065922538,1.4666628519839529,19.036141034394078,18.80878773921964,0.22682797100321395,1.6501082613161042,2.4227957653339907,1.6117355939047435,27.818110729576894,0.4200000762939453,-1.3611460395455381,-1.3065002441406257,-3.826285346209609,1.2132848579283575,-2.5663927951751173,-0.04660769310613411,-0.4399995803833008,51.7646913627342,27.699134801374235,1.259892551034492,1,0.2500004768371582,1.260000228881836,2.770000457763672,1.830000400543213,1.3200006484985352,4,0.09660579916996292,6.066636149204957,11.479999542236328,1.727272201832211,11.170000076293944,-1.7333305782759487,11.470000267028807,0.09660579916996292
4911,2016-01-25,11.479999542236328,11.640000343322756,11.279999732971193,11.640000343322756,438519.0,-0.0008703419565745385,3.4999850989133128,0.7272754858314594,14.68353953619085,17.6695846797762,0.1700569564332568,1.5215316598373612,2.39268879229712,1.623190876836503,30.156545977956206,0.3600006103515625,-1.4661632022479587,-1.1790004730224606,-3.6693770315083274,1.3113760854634062,-2.424188752265394,0.06618780622047282,-0.4129993629455573,50.58819305522676,32.00797120721013,1.2451882792429336,1,0.26000070571899414,1.2700004577636719,2.780000686645508,1.8400006294250488,1.6900005340576172,0,0.12369339136901458,-2.499990065922538,11.489999771118164,6.066636149204957,11.479999542236328,1.727272201832211,11.170000076293944,0.12369339136901458
4912,2016-01-26,11.539999961853027,11.65999984741211,11.220000267028807,11.399999618530273,448558.0,0.005226517596621072,1.3157865677522749,-0.8749977648370022,17.486344350874944,17.013733373572645,0.005612577357396731,1.3387878122494499,2.306636129015324,1.5589416644370164,32.76520099157434,0.43999958038330256,-1.547928670876102,-0.9975000381469723,-3.4554657160255893,1.4604656397316447,-2.22648287708628,0.2314828007923353,-0.4563397937774667,57.64707070321747,37.784254926213265,1.2289828389393083,1,-0.019999980926513672,1.2100000381469727,2.697500228881836,1.8350000381469727,1.6700000762939453,1,0.11871749480830118,3.4999850989133128,11.479999542236328,-2.499990065922538,11.489999771118164,6.066636149204957,11.479999542236328,0.11871749480830118
4913,2016-01-27,11.529999732971193,11.649999618530273,11.380000114440918,11.550000190734865,236827.0,-0.0008665709631621166,1.4545486071977023,-0.14286006226115625,21.476518014040778,16.776186836836676,-0.038613490144040696,1.188406134075171,2.284772707413836,1.5714576939328921,35.508904687139,0.26999950408935547,-1.5070451229406299,-0.8670002460479722,-3.2096852741754844,1.47568478207954,-2.0383427601117283,0.3043422680157839,-0.43001277588653863,53.74997019764941,31.797340799772414,1.1713425140637561,1,-0.044999599456788886,1.1950001716613752,2.70750045776367,1.9300003051757795,1.7200002670288068,2,0.1032090686571907,1.3157865677522749,11.539999961853027,3.4999850989133128,11.479999542236328,-2.499990065922538,11.489999771118164,0.1032090686571907
4914,2016-01-28,11.289999961853027,11.630000114440918,11.229999542236328,11.59000015258789,234001.0,-0.02081524515840727,1.105265535475419,14.99966622162884,21.917812245761795,17.253707057653198,0.13045010329224738,1.2540634109648519,2.4872064056533194,1.8132419049487503,38.470383510300714,0.40000057220458984,-1.4996882061358843,-0.9555000305175785,-3.1625365590465293,1.2515364980113723,-2.059018294782053,0.14801823374689604,-0.17401275153946116,10.29408258546987,-13.5735388169422,1.1035182642644752,1,0.18499994277954102,1.434999942779541,2.932500123977661,2.1700000762939453,1.9899997711181658,3,0.1248892694575956,1.4545486071977023,11.529999732971193,1.3157865677522749,11.539999961853027,3.4999850989133128,11.479999542236328,0.1248892694575956
4915,2016-01-29,11.68000030517578,11.800000190734865,11.229999542236328,11.369999885559082,305154.0,0.034543874636004945,1.0727289121007288,-1.0333340750795463,42.916667991213444,19.896855962885155,-0.24099886016743355,0.6915986503957239,2.052758784967663,1.4231604881581443,41.39108367625144,0.5700006484985369,-1.4421060283283182,-0.4334997177124045,-2.4232132476675226,1.5562138122427136,-1.4283564826899635,0.5613570472651546,-0.5483328466978783,79.31036183723688,50.36492652010465,0.994856764977559,1,-0.20500040054321111,1.0449995994567889,2.494999885559084,1.7799997329711932,1.5399999618530273,4,0.10102733909849038,1.105265535475419,11.289999961853027,1.4545486071977023,11.529999732971193,1.3157865677522749,11.539999961853027,0.10102733909849038
4916,2016-02-01,11.779999732971193,11.890000343322756,11.609999656677244,11.829999923706055,502246.0,0.00856159462179984,2.294105767450705,-0.16129071953091112,40.69263962031403,23.047597736781107,-0.318003540978836,0.43429580063197193,1.9075905155537836,1.3206269040580931,43.25465000379047,0.28000068664551137,-1.3826303857019973,-0.2195002555847143,-1.9886807477583108,1.5496802365888822,-1.1040905016715126,0.665089990502084,-0.6329656312922438,83.582000324534,50.515603272887304,0.8845902460867978,2,-0.3049998283386248,0.9450001716613752,2.4225003719329816,1.6800003051757795,1.1300001144409162,0,0.08743639303850093,1.0727289121007288,11.68000030517578,1.105265535475419,11.289999961853027,1.4545486071977023,11.529999732971193,0.08743639303850093
4917,2016-02-02,11.449999809265135,11.779999732971193,11.350000381469727,11.779999732971193,213892.0,-0.028013576501399795,1.6060572782706528,6.599973297221309,41.228063937961,26.351666102899976,0.009902294681330304,0.5714969575382209,2.187333330184652,1.6480640667659987,45.72611895222673,0.4299993515014666,-1.2562752566581779,-0.4085001468658458,-1.8313701930425452,1.0143698993108536,-1.1199351699541946,0.30293487622250304,-0.28790639724915934,33.33333333333297,-2.8666554604474896,0.7114350230883495,2,0.05000019073486506,1.2750000953674334,2.75250029563904,2.0100002288818377,1.5799999237060582,1,0.15021836643499475,2.294105767450705,11.779999732971193,1.0727289121007288,11.68000030517578,1.105265535475419,11.289999961853027,0.15021836643499475
4918,2016-02-03,11.350000381469727,11.59000015258789,11.119999885559082,11.460000038146973,405686.0,-0.008733574625432783,1.5405427697288214,0.33333237002571675,39.830520803025905,28.807583059308534,0.15435162820669746,0.49443644756684435,2.235199809943552,1.7429771680938018,48.41030990507964,0.4700002670288086,-1.1462213053313821,-0.37999958992004323,-1.4358305373021825,0.675831357462096,-0.907915063611112,0.1479158837710255,0.5499992370605469,29.87017651634119,-7.784118325168379,0.5279154736910693,2,0.15999937057495117,1.3749995231628418,2.8524997234344482,2.109999656677246,1.4299993515014666,2,0.16387661622583938,1.6060572782706528,11.449999809265135,2.294105767450705,11.779999732971193,1.0727289121007288,11.68000030517578,0.16387661622583938
4919,2016-02-04,11.260000228881836,11.539999961853027,11.050000190734863,11.380000114440918,700665.0,-0.00792952859586038,1.2272738109945749,1.090911455398247,46.53466935835674,31.862975095304385,0.23452596747260124,0.452480854577475,2.2674001761512788,1.832744843328495,49.40720247041679,0.48999977111816406,-1.017787534881446,-0.37149977684020996,-1.1757066604838133,0.4327071068033934,-0.7736032186620125,0.030603664981592615,0.6243993949890143,24.999999999999947,-15.373631089321915,0.40210344182180185,2,0.21000003814697266,1.4649996757507324,2.9524998664855957,2.1999998092651367,1.5799999237060547,3,0.17673177004151608,1.5405427697288214,11.350000381469727,1.6060572782706528,11.449999809265135,2.294105767450705,11.779999732971193,0.17673177004151608
4920,2016-02-05,11.15999984741211,11.359999656677244,11.0600004196167,11.220000267028807,428569.0,-0.008881028369184807,-1.3076928719981964,0.5000039736467597,43.80951948447101,35.09919508955774,0.316026696295312,0.4354014810472311,2.3175631765994673,1.9298531587879992,50.17764175335445,0.2999992370605451,-0.8455642906482694,-0.38300013542175293,-0.9358150699360426,0.16981479909253672,-0.6594076026788986,-0.10659266816460722,0.6910237991333013,13.095194844710031,-28.12989745242431,0.2764074672571452,2,0.3100004196166992,1.5250000953674316,3.077500104904175,2.3000001907348633,2.1400003433227557,4,0.18996415004886313,1.2272738109945749,11.260000228881836,1.5405427697288214,11.350000381469727,1.6060572782706528,11.449999809265135,0.18996415004886313
4921,2016-02-08,10.529999732971193,11.1899995803833,10.529999732971193,11.050000190734863,421546.0,-0.056451623929637096,-1.5384587169423867,8.666613685130958,32.4626786004049,36.7632322283944,0.8907719840755632,0.9992848623255259,2.88679868358267,2.551671705498668,49.956989969772735,0.6599998474121076,-0.7255907056435031,-0.9385002136230458,-1.609596036461653,-0.26740439078443856,-1.2740481250423503,-0.6029523022037413,1.2889829753417956,0.0,-41.147790118671665,0.335547911419304,2,0.6800003051757812,1.8700003623962385,3.707500219345091,2.9300003051757795,2.530000686645506,0,0.2554606459898352,-1.3076928719981964,11.15999984741211,1.2272738109945749,11.260000228881836,1.5405427697288214,11.350000381469727,0.2554606459898352
4922,2016-02-09,10.579999923706056,10.699999809265137,10.300000190734863,10.510000228881836,329612.0,0.00474835631555659,1.5806471460477822,-0.13461467923559792,37.86008068947121,38.583628081220006,0.7713955491691706,0.8652707910280419,2.771815897148798,2.492579939274174,49.711575462814395,0.39999961853027344,-0.6197834133543996,-0.8070000171661356,-1.4946383098669234,-0.11936172446534776,-1.1508191635165286,-0.46318087081574255,1.161643806086424,21.70540629853865,-22.081046958656867,0.3438191463503938,2,0.5150003433227521,1.7050004005432111,3.634999990463255,2.880000114440916,2.4700002670288086,1,0.22022683747712923,-1.5384587169423867,10.529999732971193,-1.3076928719981964,11.15999984741211,1.2272738109945749,11.260000228881836,0.22022683747712923
4923,2016-02-10,10.75,10.970000267028807,10.420000076293944,10.609999656677246,224208.0,0.016068060257073746,-1.1153873663708296,2.000013623978151,34.06115173826855,39.93288802483186,0.5354223040951105,0.6415275140250909,2.535856938337833,2.319813363172935,48.914699560258704,0.5500001907348633,-0.4932738388928932,-0.5819999217987064,-1.2893924618634216,0.12539261826600878,-0.9356961918310649,-0.22830365176634793,0.8763122466678706,36.29031389734463,-6.502679873662657,0.353696270032358,2,0.3450002670288086,1.4600000381469727,3.450000047683716,2.7100000381469727,2.199999809265135,2,0.212092998415925,1.5806471460477822,10.579999923706056,-1.5384587169423867,10.529999732971193,-1.3076928719981964,11.15999984741211,0.212092998415925
4924,2016-02-11,10.449999809265137,10.75,10.40999984741211,10.550000190734863,233991.0,-0.027906994486963987,-2.7777730682829653,-0.7142866874203854,29.84496883371216,38.48047700733172,0.7864404554883677,0.8778483695263386,2.7576375817604006,2.612560065073179,47.79307670375664,0.3400001525878906,-0.402469782914908,-0.8130001068115238,-1.5823635016254372,-0.04363671199761043,-1.1976818042184796,-0.428318409404568,1.070207472928093,14.150914538142517,-26.370924949050618,0.38468169740695646,2,0.6450004577636719,1.575000286102295,3.74750018119812,3.020000457763672,2.6599998474121076,3,0.22296650394579354,-1.1153873663708296,10.75,1.5806471460477822,10.579999923706056,-1.5384587169423867,10.529999732971193,0.22296650394579354
4925,2016-02-12,11.130000114440918,11.140000343322754,10.380000114440918,10.380000114440918,398219.0,0.06507180072605179,-1.0266672770182292,-7.499971389879647,44.61539499858122,38.91633871602808,0.02259404588859404,0.18612601998874823,2.0073185460679674,1.9365316898342897,46.019873236081345,0.7600002288818359,-0.3364298401188659,-0.11949982643127477,-0.8882164876996939,0.6492168348371443,-0.5038581570654852,0.26485850420293566,0.2925906004356431,93.25848234951224,51.7788727860799,0.38435833063420993,2,-0.09000015258789062,0.695000171661377,2.7049999237060547,2.4499998092651367,1.630000114440918,4,0.153638815863828,-2.7777730682829653,10.449999809265137,-1.1153873663708296,10.75,1.5806471460477822,10.579999923706056,0.153638815863828
4926,2016-02-15,11.56999969482422,11.869999885559082,11.489999771118164,11.5,524488.0,0.03953275614188123,-7.444432670707413,0.09333292643229403,50.41321944938579,39.93691155063083,-0.5032486724312353,-0.2551409898540111,1.498728990791525,1.498153116495983,43.430898872223786,0.7399997711181641,-0.24330029934582065,0.3129997730255152,-0.46558463771205005,1.0915841837630804,-0.07629243234326744,0.7022919783942978,-1.2699995040893572,80.891703882245,39.744616515555364,0.3892922053687824,2,-0.48499965667724787,0.055000305175779474,2.190000057220457,2.3000001907348615,1.4300003051757795,0,0.1495246794764007,-1.0266672770182292,11.130000114440918,-2.7777730682829653,10.449999809265137,-1.1153873663708296,10.75,0.1495246794764007
4927,2016-02-16,11.770000457763672,11.8100004196167,11.59000015258789,11.720000267028807,498477.0,0.017286151098942604,2.3846165132230497,0.7142915531335222,53.14137021006543,41.415894818079664,-0.7298335552757376,-0.4548336730896452,1.2358837784673682,1.3055832845852322,41.857693683229606,0.2400007247924787,-0.254172668191746,0.498000526428223,-0.30890655087596564,1.3049076037324117,0.09454698777612869,0.9014540650803173,-1.4386002731323249,93.28862797607236,51.515953342602714,0.4034535386520941,2,-0.6850004196166992,-0.4050002098083496,1.5399994850158691,1.6499996185302734,1.2299995422363281,1,0.10960067219046898,-7.444432670707413,11.56999969482422,-1.0266672770182292,11.130000114440918,-2.7777730682829653,10.449999809265137,0.10960067219046898
4928,2016-02-17,12.75,12.770000457763672,11.789999961853027,11.81999969482422,904448.0,0.08326248972997319,1.0206170363378952,18.59993515039317,66.00877087495637,43.579683875479624,-1.6655043473188194,-1.381209745530354,0.20571078196894277,0.32952781814594445,39.98273699564624,1.0,-0.24463267397495514,1.3990000724792484,0.3585567819570379,2.439443363001459,0.8787784272181423,1.9192217177403545,-2.3878278213500987,99.16316088323795,51.202399572079216,0.5202216452611054,2,-1.2149996757507324,-1.2149996757507324,0.5149998664855957,0.625,0.18999958038330078,2,0.023529426724303137,2.3846165132230497,11.770000457763672,-7.444432670707413,11.56999969482422,-1.0266672770182292,11.130000114440918,0.023529426724303137
4929,2016-02-18,12.75,12.960000038146973,12.600000381469727,12.960000038146973,456330.0,0.0,2.4285675360239054,-0.2258064185336805,62.82973231711753,45.6930408568848,-1.6001989448586915,-1.350422991864665,0.1503119263370003,0.3398987883774325,38.53812144016343,0.3599996566772461,-0.21066933639782093,1.3355000495910652,0.12138170906318635,2.549618390118944,0.7284408793271258,1.9425592198550046,-2.291514690185547,91.86046339701758,45.88795302666146,0.6070591702639393,2,-1.119999885559082,-1.119999885559082,0.36749982833862305,0.5199999809265137,-0.010000228881835938,3,0.01568625955020675,1.0206170363378952,12.75,2.3846165132230497,11.770000457763672,-7.444432670707413,11.56999969482422,0.01568625955020675
4930,2016-02-19,12.600000381469727,12.890000343322756,12.489999771118164,12.529999732971193,361165.0,-0.011764675963158666,-4.333320617724311,-0.33333636087028734,59.71564687928177,48.72114844342667,-1.3683508735872039,-1.1731490813358683,0.24976460059800232,0.5044522476171949,37.788741602272026,0.4000005722045916,-0.16414004967275098,1.1300004005432136,-0.19506181203386141,2.4550626131202886,0.467469294254677,1.7925315068317502,-1.9914241879553227,75.51023188554353,32.87837512894056,0.6625311062885374,2,-0.9700002670288086,-0.9700002670288086,0.3549995422363281,0.5199995040893555,0.5199995040893555,4,0.04047613172754749,2.4285675360239054,12.75,1.0206170363378952,12.75,2.3846165132230497,11.770000457763672,0.04047613172754749
4931,2016-02-22,12.899999618530273,12.899999618530273,12.65999984741211,12.75,243685.0,0.023809462537933257,2.2000050862759557,2.142831841528099,67.30310208208296,51.992595264827976,-1.449211410234092,-1.434877826245053,-0.09737060285448074,0.22233613148120668,36.74593950853259,0.2999992370605469,-0.1196465023992559,1.3589996337890629,-0.11241077664498,2.8304100442231057,0.6232944285720414,2.0947048390060843,-2.1503379943379155,95.62040696140542,49.67203481459319,0.7357052052170213,2,-1.2299995422363281,-1.2699995040893555,-0.054999589920043945,0.1250004768371582,-0.049999237060546875,0,-0.010852666185147353,-4.333320617724311,12.600000381469727,2.4285675360239054,12.75,1.0206170363378952,12.75,-0.010852666185147353
4932,2016-02-23,12.90999984741211,13.079999923706055,12.699999809265135,12.899999618530273,583400.0,0.0007752115641515012,1.171426858709227,0.0666683620919853,69.02438196094961,55.87739862290365,-1.2225027967595317,-1.4092305669449487,-0.1492372446314505,0.22982004200288841,35.67146933644062,0.38000011444091975,-0.05319432327720719,1.3004998683929436,-0.2931913432161579,2.894191080002045,0.5036542625883929,2.0973454741974944,-2.027717918382475,86.82169912239782,37.235121888221755,0.7968456058045505,2,-1.179999828338623,-1.2199997901916504,-0.20499968528747559,0.06000041961669922,0.0200004577636701,1,0.006971351948228843,2.2000050862759557,12.899999618530273,-4.333320617724311,12.600000381469727,2.4285675360239054,12.75,0.006971351948228843
4933,2016-02-24,12.720000267028807,12.979999542236328,12.529999732971193,12.899999618530273,401441.0,-0.014717241102166989,1.6470639384037034,-17.999523173755662,67.38095362440532,60.048063599647335,-0.8087165457831258,-1.1863318904199627,0.0006606230041654726,0.4370151112750005,34.40780710150862,0.44999980926513494,0.11000750691240668,1.0510002613067613,-0.6173036998469303,2.719304222460453,0.21684828072991458,1.885152241883608,-1.661900898425058,38.98312481815507,-13.146998993374773,0.834151980576846,2,-0.9900002479553205,-1.0300002098083478,-0.12000012397765936,0.2500000000000018,0.25,2,0.02201255716141559,1.171426858709227,12.90999984741211,2.2000050862759557,12.899999618530273,-4.333320617724311,12.600000381469727,0.02201255716141559
4934,2016-02-25,12.699999809265135,12.880000114440918,12.5600004196167,12.880000114440918,308414.0,-0.0015723629987268728,2.5555461365659307,1.000005298209735,68.6893204445326,62.72294420475304,-0.4872264658421859,-1.1123103434102148,-0.01727607582898294,0.47283228241930075,32.87671925274668,0.31999969482421875,0.263690501708691,0.9604998111724843,-0.758759245298501,2.6797588676434696,0.10087028293699163,1.820129339407977,-1.4801483962532025,35.593217599327275,-20.587470187940674,0.8596295282354931,2,-0.41499996185302557,-1.009999752044676,-0.22499966621398748,0.245000362396242,-0.36999988555908025,3,0.018897620056897768,1.6470639384037034,12.720000267028807,1.171426858709227,12.90999984741211,2.2000050862759557,12.899999618530273,0.018897620056897768
4935,2016-02-26,12.859999656677244,12.899999618530273,12.640000343322756,12.81999969482422,357918.0,0.012598413371265105,3.3333253860397547,-0.22222163353534874,81.9178105098578,66.22345432258327,-0.42020812569195876,-1.243109808662739,-0.22348504550777726,0.318563113033024,31.85094014011337,0.25999927520751775,0.4339739342911688,1.0614996910095194,-0.7286872994251219,2.8516866814441606,0.16640619579219873,1.95659318622684,-1.4913363628097827,59.99996532094553,-3.1514107251385397,0.8950934952173207,2,-0.5249996185302717,-1.1699995994567853,-0.4849996566772443,0.08500051498413264,-0.17999935150146484,4,-0.009331251070195279,2.5555461365659307,12.699999809265135,1.6470639384037034,12.720000267028807,1.171426858709227,12.90999984741211,-0.009331251070195279
4936,2016-02-29,12.8100004196167,12.899999618530273,12.56999969482422,12.800000190734865,335537.0,-0.0038879656606043422,2.4737085148673694,0.2500059604701397,80.54796317300362,69.26863131846528,-0.19647904775080605,-1.172082277643387,-0.21800485380895296,0.37677488047123475,31.007790688260144,0.3299999237060529,0.6646703072854603,0.9600004196166996,-0.8863274167816027,2.806328256015002,0.03683650141754846,1.8831643378158507,-1.3044301953621495,50.9091980988941,-16.762534733470495,0.9231639181991514,2,-0.3750004768371582,-1.1200003623962402,-0.5650002956390381,0.13499975204467773,-0.38000011444091975,0,0.024199801388582465,3.3333253860397547,12.859999656677244,2.5555461365659307,12.699999809265135,1.6470639384037034,12.720000267028807,0.024199801388582465
4937,2016-03-01,13.170000076293945,13.359999656677244,12.65999984741211,12.880000114440918,526993.0,0.028103016774765788,1.0895544057676079,28.999332443262826,81.51043205936625,70.99103811673305,-0.37660882003023666,-1.4720917824240605,-0.6218372458879191,0.02445009334237902,30.010505397562266,0.6999998092651349,0.8303956066847356,1.2340000629425045,-0.6923753598510984,3.1603754857361075,0.27081235154570216,2.197187774339307,-1.538475476083276,77.10848218697085,5.241366068695768,0.9631877113968017,3,-0.24500036239624023,-1.3400001525878906,-0.9249999523162842,-0.22499990463256836,-0.5,1,-0.024297622852730294,2.4737085148673694,12.8100004196167,3.3333253860397547,12.859999656677244,2.5555461365659307,12.699999809265135,-0.024297622852730294
4938,2016-03-02,13.210000038146973,13.300000190734865,13.039999961853027,13.300000190734865,400260.0,0.003037202856591259,4.777773068282777,-0.3103453945745851,88.54751058898745,73.8485690358297,-0.3849805850200756,-1.4393992531242734,-0.706753649320941,-0.007564484343955513,28.63976852081943,0.2600002288818377,0.9560608098718184,1.1810000419616706,-0.8049284212011809,3.166928505124522,0.18803581038024575,2.1739642735430955,-1.4056279322896454,81.25002980235098,1.9961887175431912,0.9929642315814255,3,-0.2850003242492676,-1.380000114440918,-1.0750000476837158,-0.2649998664855957,-0.4200000762939453,2,-0.021196043312840862,1.0895544057676079,13.170000076293945,2.4737085148673694,12.8100004196167,3.3333253860397547,12.859999656677244,-0.021196043312840862
4939,2016-03-03,13.25,13.279999732971193,13.020000457763672,13.220000267028807,186042.0,0.0030280061875487263,4.777813099362963,-0.3333298012122371,86.05444835898146,76.77510253357411,-0.3873285755654763,-1.3941480238606019,-0.7889075250190061,-0.03926539500625381,27.08230953687173,0.2599992752075213,1.0677694095953267,1.121500015258789,-0.9012681116068482,3.1442681421244263,0.11011595182596956,2.1328840786916086,-1.2900651390606814,86.07599215331237,8.238649432493574,1.0113840634328188,3,-0.30500030517578125,-1.4200000762939453,-1.1449999809265137,-0.30499982833862305,-0.5600004196166992,3,-0.021132055318580645,4.777773068282777,13.210000038146973,1.0895544057676079,13.170000076293945,2.4737085148673694,12.8100004196167,-0.021132055318580645
4940,2016-03-04,13.279999732971193,13.300000190734865,13.06999969482422,13.210000038146973,258141.0,0.002264130790278651,3.181803995006107,2.3333439298088665,83.79449620131969,78.60747965793375,-0.3472428627293418,-1.3251187532048512,-0.8596474366547504,-0.05559789347781319,25.453571982855333,0.23000049591064453,1.0378152158068712,1.0454997539520274,-0.9857454399845818,3.0767449478886366,0.02987715698372284,2.061122350920332,-1.1800583924580827,89.87342688999588,11.909282118926527,1.0156225969683044,3,-0.33500003814697443,-1.4499998092651385,-1.1799998283386248,-0.33499956130981623,-0.4299993515014666,4,-0.07153613165416761,4.777813099362963,13.25,4.777773068282777,13.210000038146973,1.0895544057676079,13.170000076293945,-0.07153613165416761
4941,2016-03-07,13.220000267028807,13.539999961853027,13.06999969482422,13.449999809265135,186390.0,-0.004518032164821606,1.2926850826672833,-3.2857220708446033,80.33476810317882,79.86418922929255,-0.264938874446651,-1.1101776031794,-0.8486952565592016,0.018018340602592886,23.226567784718373,0.4700002670288068,1.0315629812943872,0.8510002613067602,-1.0575610880489013,2.7595616106624217,-0.10328041337107052,1.805280935984591,-0.9940530948992823,63.63640304438791,-11.877508557832634,0.9542806746778306,3,-0.18500041961669744,-1.3000001907348615,-1.1200003623962385,-0.27500009536742986,-0.3200006484985334,0,-0.04084719749967092,3.181803995006107,13.279999732971193,4.777813099362963,13.25,4.777773068282777,13.210000038146973,-0.04084719749967092
4942,2016-03-08,12.90999984741211,13.149999618530273,12.90999984741211,13.119999885559082,164283.0,-0.023449350480714504,-1.2857116906826036,0.9130454613305027,54.651165369593706,78.44976831209127,0.0503571359944992,-0.649994888826372,-0.5839737674142977,0.3385340853384733,20.4749954894574,0.31000041961669744,1.0467335571207244,0.4244998455047604,-1.2998212302409886,2.1488209212505094,-0.4376606923681141,1.2866603833776349,-0.5263663405157644,0.0,-69.52661340532062,0.8621605378728748,3,0.1400003433227539,-0.9899997711181641,-0.809999942779541,0.03500032424926758,-0.34000015258788885,1,-0.0371804452292499,1.2926850826672833,13.220000267028807,3.181803995006107,13.279999732971193,4.777813099362963,13.25,-0.0371804452292499
4943,2016-03-09,13.029999732971193,13.06999969482422,12.920000076293945,13.0,114086.0,0.009295111307312531,1.7272743035987754,-0.14285584534131027,57.60869959577628,77.218588217785,-0.02351811476597021,-0.6223321488776765,-0.7607197548679405,0.23161045291404214,18.486618594857074,0.15999984741211115,1.0042126270481564,0.43049974441528427,-1.1014542764441568,1.9624537652747254,-0.3354772660144363,1.1964767548450048,-0.507602251480046,19.04759742235531,-45.68539929886761,0.7659770104297203,3,0.025000095367429864,-1.1099996566772479,-0.917499780654909,-0.08499956130981623,-0.32999992370605824,2,-0.02762852371871527,-1.2857116906826036,12.90999984741211,1.2926850826672833,13.220000267028807,3.181803995006107,13.279999732971193,-0.02762852371871527
4944,2016-03-10,12.779999732971193,13.140000343322756,12.720000267028807,13.0,214005.0,-0.019186493102329005,-1.4705945051400313,-7.333407508662125,54.63916410837492,74.18762750650912,0.2671130584131838,-0.19902857683023534,-0.5708960871191362,0.49288671075121293,16.17679866601035,0.42000007629394887,0.9463730545426632,0.06399974822998189,-1.086604576678809,1.2146040731387728,-0.5113024142244136,0.6393019106843774,-0.1354899538366201,7.317010764894024,-53.73725739426182,0.5753021624543956,3,0.27500009536742986,-0.8599996566772479,-0.6624999046325701,0.16500043869018377,0.11999988555908025,3,0.000782490539184888,1.7272743035987754,13.029999732971193,-1.2857116906826036,12.90999984741211,1.2926850826672833,13.220000267028807,0.000782490539184888
4945,2016-03-11,12.84000015258789,13.029999732971193,12.779999732971193,12.920000076293945,148503.0,0.004694868612704406,-1.49999046329326,0.36363557547673114,48.23530863726581,70.59733255809383,0.22794859853501137,-0.13107165056134917,-0.6916163344817274,0.446701658442592,14.958895098024799,0.25,0.9092160623747958,0.0385001659393307,-0.8371655274054266,0.914165859284088,-0.39933268073304795,0.47633301261170935,-0.11999988555908381,14.634137831576584,-40.31079721617367,0.4378328466723785,3,0.25999975204467773,-0.9200000762939453,-0.7425000667572021,0.10500001907348633,0.029999732971191406,4,-0.011682287416044712,-1.4705945051400313,12.779999732971193,1.7272743035987754,13.029999732971193,-1.2857116906826036,12.90999984741211,-0.011682287416044712
4946,2016-03-14,13.300000190734865,13.300000190734865,12.869999885559082,12.989999771118164,374444.0,0.03582554771654434,1.774191762110858,-3.875008940705265,59.06978105841948,68.10392689132196,-0.17347856517193705,-0.4793980051884148,-1.199861034934143,0.0031724465805371693,15.669880898064351,0.46000003814697443,0.8805554790767847,0.41200017929077326,-0.2723387379436417,1.0963390965251882,0.06983072067356488,0.7541696379079816,-0.5799999237060582,100.0,47.059517097112824,0.34216945861720754,3,-0.1700000762939471,-1.3800001144409197,-1.2225000858306903,-0.3550000190734881,-0.6100006103515643,0,-0.03383457163997794,-1.49999046329326,12.84000015258789,-1.4705945051400313,12.779999732971193,1.7272743035987754,13.029999732971193,-0.03383457163997794
4947,2016-03-15,13.0600004196167,13.350000381469727,13.0,13.260000228881836,269883.0,-0.01804509531401033,-1.187497951094488,-0.6451598017590616,57.72728021480227,64.67945684974582,0.05506781259742155,-0.14524630937121508,-1.0186594095167347,0.2561792810287322,16.4544704359214,0.35000038146972656,0.7849181120874515,0.1075004100799557,-0.3328284079879733,0.5478292281478847,-0.1126639989540088,0.3276648191139202,-0.28000068664550604,53.96826838509677,-0.7072517281602799,0.22016440903396492,3,0.06999969482421875,-1.140000343322754,-1.255000352859497,-0.3750004768371582,-0.2400007247924787,1,-0.012251209490475756,1.774191762110858,13.300000190734865,-1.49999046329326,12.84000015258789,-1.4705945051400313,12.779999732971193,-0.012251209490475756
4948,2016-03-16,13.050000190734865,13.25,12.850000381469727,13.210000038146973,101621.0,-0.0007657142848795928,2.3333333333333335,0.7999999999999912,57.99088130013332,61.561282732096025,0.04468431123965466,-0.11765044115451495,-1.0575025355782035,0.2715962333683759,16.739696557695666,0.39999961853027344,0.6969475796472935,0.08250017166137802,-0.34913685880932377,0.5141372021320798,-0.133318343573972,0.298318686896728,0.4899997711181623,52.38093075568878,-4.513874286971642,0.21581851523535056,3,0.07999992370605291,-1.0900001525878924,-1.359999895095827,-0.4800000190734881,-0.310000419616701,2,-0.036781646658628486,-1.187497951094488,13.0600004196167,1.774191762110858,13.300000190734865,-1.49999046329326,12.84000015258789,-0.036781646658628486
4949,2016-03-17,12.949999809265135,13.130000114440918,12.75,13.050000190734865,165697.0,-0.007662864368440991,1.9230752301654257,0.6250029802351101,52.11268047062278,58.04108098424082,0.1091306959971039,-0.002000913511594149,-0.9862703836171871,0.36834358309947035,16.652625215155737,0.38000011444091797,0.5639572680899541,-0.027500200271608932,-0.44701746714176593,0.39201706659854807,-0.23725883370668654,0.18225843316346868,0.5762001609802265,33.33328035146025,-22.211665933451663,0.2097586334350783,3,0.18000030517578303,-0.9899997711181623,-1.2974996566772443,-0.379999637603758,-0.3400001525878906,3,-0.01930501958935449,2.3333333333333335,13.050000190734865,-1.187497951094488,13.0600004196167,1.774191762110858,13.300000190734865,-0.01930501958935449
4950,2016-03-18,13.109999656677244,13.260000228881836,12.68000030517578,12.970000267028807,535788.0,0.012355200754337936,1.6363600896452637,-1.399988555951809,56.69641222576532,55.414596997861544,-0.0866296584822166,-0.12841791094468924,-1.1641010351706118,0.20997985701586508,16.889458873203417,0.5799999237060565,0.4041423587172748,0.10699968338012589,-0.27634301776515,0.4903423845254018,-0.08467166719251296,0.29867103395276473,0.3851523147583027,64.17900037862272,7.715222463065494,0.19167135057263798,3,-0.09499931335449041,-1.1499996185302717,-1.5499994754791242,-0.5399994850158674,-0.44999980926513494,4,-0.0160183099654021,1.9230752301654257,12.949999809265135,2.3333333333333335,13.050000190734865,-1.187497951094488,13.0600004196167,-0.0160183099654021
4951,2016-03-21,12.760000228881836,13.149999618530273,12.760000228881836,13.109999656677244,264562.0,-0.02669713477964475,-1.2285715842736122,-2.500006811989088,40.80717642208696,53.87637600369413,0.21373306639785028,0.2219340128100633,-0.8070305647206943,0.5607144975336791,17.123152097017456,0.3899993896484375,0.2651197414503663,-0.23599977493286062,-0.6321603051874689,0.16016075532174767,-0.43408004006016476,-0.03791950980555647,0.6862426425781258,11.940285760647935,-40.18073128589536,0.1980802651273038,3,0.25500011444091797,-0.24500036239624023,-1.3275001049041748,-0.19000005722045898,-0.1100006103515625,0,0.00862066259436789,1.6363600896452637,13.109999656677244,1.9230752301654257,12.949999809265135,2.3333333333333335,13.050000190734865,0.00862066259436789
4952,2016-03-22,13.0,13.0,12.470000267028807,12.710000038146973,429665.0,0.018808759154637977,2.655171053021023,-0.8285726741889029,45.679010407611514,52.55085498278694,-0.013586364572283571,-0.011570694744452936,-1.0431498767748817,0.3196595481971123,16.7712069122842,0.5299997329711932,0.1479535924183395,-0.0005000114440925074,-0.3945865659016441,0.3935865430134591,-0.1975432886728683,0.19654326578468329,0.4002683174829116,67.0885770333485,17.88168170713609,0.1970432772287759,3,-0.08999967575073242,-0.434999942779541,-1.6449999809265137,-0.42999982833862305,-0.4300003051757795,1,-0.023846186124361513,-1.2285715842736122,12.760000228881836,1.6363600896452637,13.109999656677244,1.9230752301654257,12.949999809265135,-0.023846186124361513
4953,2016-03-23,13.0,13.079999923706055,12.859999656677244,12.9399995803833,177405.0,0.0,1.0000000000000162,0.20689802589390535,44.76987314133219,51.454267097559956,-0.020438692068047715,0.011048178796432495,-1.027583770523485,0.3165179416672821,16.84733039261251,0.22000026702881037,0.04527608906904668,-0.014499998092651012,-0.38586877772062245,0.3568687815353204,-0.20018438790663673,0.1711843917213347,0.3258468734465829,67.0885770333485,21.614048331932224,0.18568438981398533,3,-0.08999967575073242,-0.33500003814697266,-1.7749998569488525,-0.42999982833862305,-0.619999885559082,2,-0.013846177321213848,2.655171053021023,13.0,-1.2285715842736122,12.760000228881836,1.6363600896452637,13.109999656677244,-0.013846177321213848
4954,2016-03-24,12.9399995803833,13.029999732971193,12.800000190734865,13.0,164695.0,-0.004615416893592239,2.833329359686445,-1.0,42.97520368039455,50.869810991240925,0.07224145080708588,0.0948117257522334,-0.9517487422036766,0.36772680317097795,16.86472822123993,0.22999954223632812,0.04147213115155424,-0.08650040626525879,-0.42950726786632565,0.25650645533580807,-0.25800383706579133,0.08500302453527375,0.31737956454986005,59.49358684170826,18.824109470103757,0.17150343080053312,3,-0.029999256134033203,0.06500053405761719,-1.4049992561340332,-0.36999940872192383,-0.8399991989135742,3,-0.01545593630221842,1.0000000000000162,13.0,2.655171053021023,13.0,-1.2285715842736122,12.760000228881836,-0.01545593630221842
4955,2016-03-29,12.739999771118164,12.989999771118164,12.600000381469727,12.989999771118164,263315.0,-0.01545593630221842,2.1199951171875,4.166637526821902,40.62499185092885,48.82038996818641,0.2867156747172057,0.30078173030188005,-0.7240495482526601,0.5568844510730866,16.7244829976054,0.3899993896484375,0.015578345537109684,-0.2805002212524421,-0.6395912150694816,0.07859077256459734,-0.46004571816096274,-0.1009547243439215,0.4543890635826493,39.70584729135215,1.8613288897619924,0.1795454969085201,3,0.17000055313110352,0.2650003433227539,-1.109999656677246,-0.21499967575073242,-0.5399999618530291,1,-0.010204090798779486,2.833329359686445,12.9399995803833,1.0000000000000162,13.0,2.655171053021023,13.0,-0.010204090798779486
4956,2016-03-30,13.119999885559082,13.239999771118164,12.770000457763672,12.899999618530273,293041.0,0.02982732506027097,1.0434751059925986,-0.8800010681152344,53.99239598876621,48.40540283196018,-0.13578149785951155,-0.05776484898425238,-1.0720083153490698,0.16638538952804538,16.90184849224915,0.5,0.023812092146387798,0.08399991989135813,-0.2634055913557489,0.4314054311384652,-0.0897028357321954,0.25770267551491166,-0.6499996185302752,84.41558924106057,40.057940099177955,0.17370275562355333,3,-0.25499963760375977,-0.11499977111816406,-1.489999771118164,-0.5949997901916504,-0.7600002288818377,2,-0.035060978823123756,2.1199951171875,12.739999771118164,2.833329359686445,12.9399995803833,1.0000000000000162,13.0,-0.035060978823123756
4957,2016-03-31,12.850000381469727,13.300000190734865,12.84000015258789,13.300000190734865,194755.0,-0.020579230674120597,1.0444454805354908,-2.045451195776103,46.76260128073667,47.157816163138335,0.11320115309535694,0.1971393158594239,-0.7740561607741636,0.4272430919687089,16.32051779597014,0.46000003814697443,0.03760436670068401,-0.1699995994567871,-0.5208782332508797,0.18087903433730546,-0.3454389163538334,0.005439717440259173,-0.36460012435913214,35.71429544565885,-11.355604210479491,0.1754393168970465,3,0.034999847412109375,0.1549997329711914,-1.200000286102295,-0.35500049591064453,-0.7200002670288086,3,-0.01556426124530419,1.0434751059925986,13.119999885559082,2.1199951171875,12.739999771118164,2.833329359686445,12.9399995803833,-0.01556426124530419
4958,2016-04-01,12.93000030517578,13.029999732971193,12.720000267028807,12.9399995803833,219418.0,0.006225674811762394,2.2631594797945844,0.02222062099059639,52.873574558158175,47.242359950642275,0.016080157538896245,0.10022558219926303,-0.8149261223130466,0.3330449198896783,15.582041453159418,0.30999946594238637,-0.01040352408194778,-0.07599968910217392,-0.41716797655328364,0.2651685983489358,-0.24658383282772967,0.09458445462338183,-0.4120160507202151,47.14285908913142,-4.750806500189327,0.1705841437255549,4,-0.045000076293943536,0.0749998092651385,-1.2200002670288068,-0.5300002098083478,-0.8400001525878888,4,-0.02784227392534966,1.0444454805354908,12.850000381469727,1.0434751059925986,13.119999885559082,2.1199951171875,12.739999771118164,-0.02784227392534966
4959,2016-04-04,12.970000267028807,13.029999732971193,12.75,12.93000030517578,200394.0,0.003093577796515312,2.5000208617697792,-4.000286123032193,52.50965549517249,46.77716475835418,-0.023226945669351906,0.040236119443081364,-0.8245182822173884,0.2802125347483493,14.857245920598478,0.2799997329711932,-0.0393674305082552,-0.02199974060058807,-0.343417663910321,0.2994181827091449,-0.18270870225545366,0.13870922105427752,-0.4207353751220708,52.85714091086783,-3.594712066487986,0.16070896165486628,4,-0.08500003814697088,0.03499984741211115,-1.2600002288818342,-0.5950002670288068,-0.9600000381469709,0,-0.04548960219281839,2.2631594797945844,12.93000030517578,1.0444454805354908,12.850000381469727,1.0434751059925986,13.119999885559082,-0.04548960219281839
4960,2016-04-05,12.329999923706055,12.850000381469727,12.210000038146973,12.84000015258789,380459.0,-0.04934466693495021,1.4150925062888442,-12.750017881410486,32.49096677460054,45.85314146418902,0.5526074282723954,0.6381330847737381,-0.16124244043663438,0.8995368195319315,14.313143351786112,0.7600002288818342,-0.0865607377109967,-0.6145000934600837,-1.0251210158908481,-0.2038791710293193,-0.8198105546754668,-0.4091896322447006,0.9700002670288104,11.00916227159939,-38.2845047322693,0.2053104612153823,4,0.4250001907348633,0.5450000762939453,-0.3424999713897705,0.04500007629394531,-0.21000003814697266,1,-0.018653653175952023,2.5000208617697792,12.970000267028807,2.2631594797945844,12.93000030517578,1.0444454805354908,12.850000381469727,-0.018653653175952023
4961,2016-04-06,12.68000030517578,12.68000030517578,12.300000190734865,12.329999923706055,141133.0,0.0283860813978436,1.1714268587092185,-0.6862749497918712,43.40277605310637,45.60022653591067,0.2124020053239093,0.25887567424526203,-0.48309801148959686,0.5295680116990926,13.306362227474422,0.3800001144409144,-0.1045600408937748,-0.23749971389770685,-0.6428261025184465,0.1678266747230328,-0.4401629082080767,-0.03483651958733702,0.5981998825073269,43.119284516880676,-5.352445705182646,0.2026631943103695,4,0.0749998092651385,0.19499969482422053,-0.6675002574920637,-0.3050003051757795,-0.6300001144409144,2,-0.03785492778850452,1.4150925062888442,12.329999923706055,2.5000208617697792,12.970000267028807,2.2631594797945844,12.93000030517578,-0.03785492778850452
4962,2016-04-07,12.43000030517578,12.699999809265135,12.40999984741211,12.600000381469727,249644.0,-0.01971608785355894,-1.761891354301942,-0.48571397431077423,40.06410403364508,45.07736330172322,0.4168844819109605,0.4965288024133159,-0.2092122266870966,0.7649686628614489,12.68534521887009,0.28999996185302557,-0.15671528523528266,-0.46349973678588974,-0.9238096499351798,-0.003189823636599698,-0.6936546933605356,-0.23334478021124383,0.8268358795166044,26.82931084211772,-20.274332555126406,0.23015495657464513,4,0.3249998092651385,0.4449996948242205,-0.3675003051757795,-0.055000305175779474,0.5499992370605487,3,-0.005631588638770002,1.1714268587092185,12.68000030517578,1.4150925062888442,12.329999923706055,2.5000208617697792,12.970000267028807,-0.005631588638770002
4963,2016-04-08,12.670000076293945,12.770000457763672,12.5,12.5,187170.0,0.019308106615108622,-2.176474548126872,-0.9999999999999896,45.70552461314019,45.3807322942505,0.1398591596355061,0.24050681971253596,-0.4217225349645659,0.5090621730344562,11.951529386250003,0.3400001525878924,-0.13478202198698597,-0.20549998283386195,-0.6714556748880547,0.2604557092203308,-0.4384778288609592,0.027477863193235308,0.5658993854675298,56.097586505270684,6.952508651778302,0.23297784602709676,4,0.08500003814697266,0.2049999237060547,-0.29250025749206543,-0.2950000762939453,0.31999969482421875,4,-0.04262035979489753,-1.761891354301942,12.43000030517578,1.1714268587092185,12.68000030517578,1.4150925062888442,12.329999923706055,-0.04262035979489753
4964,2016-04-11,12.789999961853027,12.869999885559082,12.579999923706055,12.609999656677244,201666.0,0.009471182702169623,-1.4166686534900539,1.0588248493756345,45.03105957977904,45.87029537523386,-0.004085402521194936,0.12784944727486192,-0.5045346816691954,0.3725741785591872,11.642692896418566,0.28999996185302734,-0.1405045439444308,-0.08600010871887243,-0.5515455866620051,0.3795453692242603,-0.3187728476904397,0.14677263025269482,0.4253815114361572,87.87879663612982,38.9568020486776,0.23277273897156678,4,-0.034999847412109375,0.08500003814697266,-0.41250014305114746,-0.41499996185302734,0.5399999618530273,0,-0.054730243264498046,-2.176474548126872,12.670000076293945,-1.761891354301942,12.43000030517578,1.1714268587092185,12.68000030517578,-0.054730243264498046
4965,2016-04-12,12.6899995803833,12.850000381469727,12.520000457763672,12.710000038146973,177503.0,-0.007818638136668055,1.199991099073668,-0.11111346585851627,48.82153801001903,45.295755599817504,0.09842725559705201,0.2277108242395638,-0.38031464419479377,0.450068405374493,11.3767705409676,0.3299999237060547,-0.14783456375698734,-0.17850046157836985,-0.6512650055848042,0.29426408242806446,-0.414882733581587,0.0578818104248473,0.5052742642030399,68.42098218468489,14.208807854068077,0.2363822720032167,4,0.06500053405761719,0.18500041961669922,-0.30249977111816406,-0.3399996757507324,0.6800003051757812,1,-0.05358545106279078,-1.4166686534900539,12.789999961853027,-2.176474548126872,12.670000076293945,-1.761891354301942,12.43000030517578,-0.05358545106279078
4966,2016-04-13,12.850000381469727,12.850000381469727,12.65999984741211,12.739999771118164,177567.0,0.012608416578181902,2.454535996670828,-5.499904634751097,47.40485205515072,45.36711679697463,-0.11611098061671221,0.034012438154597646,-0.5169609828115025,0.2677843341338537,10.526053748674626,0.1900005340576172,-0.14254188435086768,0.004000329971313832,-0.42290527020913693,0.4309059301517646,-0.20945247011891155,0.2174531300615392,0.3255679869878261,95.65228208025376,41.2897548345677,0.21345280009022496,4,-0.23000049591064453,0.024999618530273438,-0.46250057220458984,-0.5000004768371582,0.6399993896484375,2,-0.05680937542720521,1.199991099073668,12.6899995803833,-1.4166686534900539,12.789999961853027,-2.176474548126872,12.670000076293945,-0.05680937542720521
4967,2016-04-14,12.899999618530273,12.899999618530273,12.739999771118164,12.899999618530273,196128.0,0.00389099109542812,1.0,0.0,48.29931354924429,44.858865573761975,-0.17687194048604127,-0.03013320641743178,-0.5319047319721193,0.19540668596938104,9.466890393646088,0.15999984741210938,-0.11184628662360652,0.06199960708618235,-0.3538747773714981,0.4778739915438628,-0.14593758514265787,0.26993679931502257,0.25625738332106707,100.0,45.2954980280941,0.20793719222884047,4,-0.2799997329711914,-0.11999940872192383,-0.4224996566772461,-0.5499997138977051,0.9500007629394531,3,-0.06589143045976698,2.454535996670828,12.850000381469727,1.199991099073668,12.6899995803833,-1.4166686534900539,12.789999961853027,-0.06589143045976698
4968,2016-04-15,12.56999969482422,12.869999885559082,12.520000457763672,12.65999984741211,178617.0,-0.025581390191052655,-2.684231132170177,-100.0,44.23676197566855,43.93965518270598,0.10805472590361376,0.27622466254067923,-0.16673740642735346,0.5010417349788607,9.043271547904752,0.37999916076660156,-0.1618292650986728,-0.2440002918243387,-0.66374450270912,0.17574391906044262,-0.45387239726673023,-0.034128186381947145,0.5673321677530332,13.157723022251243,-39.249761777342854,0.2098721054423907,4,-0.01499986648559748,0.21000051498412908,-0.08499956130981623,-0.21999979019165217,1.2200002670288068,4,0.03261733153270696,1.0,12.899999618530273,2.454535996670828,12.850000381469727,1.199991099073668,12.6899995803833,0.03261733153270696
4969,2016-04-18,12.699999809265135,12.81999969482422,12.40999984741211,12.539999961853027,265483.0,0.010342093683139986,1.050001192094023,-1.7777730682829807,49.36305800191886,45.81433198574134,-0.07182592663842868,0.13337296292122325,-0.2564330128798975,0.34542895226718784,9.003315942740711,0.40999984741211115,-0.1673749148268051,-0.10150017738342498,-0.519075837317704,0.31607548255085405,-0.3102880073505645,0.10728765258371453,0.41878541682351234,59.18369332933662,4.955988575470229,0.2087878299671395,4,-0.09999990463256658,0.08000040054321467,-0.21249985694885076,-0.3499999046325666,1.2700004577636719,0,0.022834643008534883,-2.684231132170177,12.56999969482422,1.0,12.899999618530273,2.454535996670828,12.850000381469727,0.022834643008534883
4970,2016-04-19,12.899999618530273,12.899999618530273,12.699999809265135,12.739999771118164,162274.0,0.015748016714081547,1.5000000000000222,1.000000000000011,46.283779321054766,46.13444345995783,-0.20391186678404338,-0.0876605898995173,-0.40974950284722667,0.12582892171677074,8.556666437317165,0.1999998092651385,-0.1962305447387891,0.10899963378906286,-0.28585675080966944,0.5038560183877951,-0.08842855851030329,0.306427826088429,0.20060990379954013,100.0,47.542312351785064,0.19742819229936637,4,-0.24499988555908203,-0.11999940872192383,-0.41249966621398926,-0.5499997138977051,1.3500003814697266,1,0.03333335797608128,1.050001192094023,12.699999809265135,-2.684231132170177,12.56999969482422,1.0,12.899999618530273,0.03333335797608128
4971,2016-04-20,12.869999885559082,12.890000343322756,12.760000228881836,12.869999885559082,121742.0,-0.0023255607642110876,5.499856952126157,0.0,50.36763790672716,47.27928055696695,-0.16106398935870914,-0.05164530354624475,-0.31214264719942797,0.13457763042171678,8.085879437617512,0.1399993896484375,-0.23018343354155668,0.07349991798400879,-0.3226007960614403,0.4696006320294579,-0.12455043903871577,0.27155027500673334,0.21279744708707504,93.87760265627615,37.678463896337774,0.1980503570227242,4,-0.21500015258789062,-0.08999967575073242,-0.3599998950958252,-0.5199999809265137,1.3000001907348633,2,0.03885003919549601,1.5000000000000222,12.899999618530273,1.050001192094023,12.699999809265135,-2.684231132170177,12.56999969482422,0.03885003919549601
4972,2016-04-21,12.6899995803833,12.880000114440918,12.600000381469727,12.869999885559082,129150.0,-0.013986037822560693,1.7999866486105018,-100.0,45.74466897870638,47.28362993091876,0.06671111753345649,0.109556791171455,-0.06684482840919515,0.2903080928646702,8.637855967017678,0.2799997329711914,-0.15112199968963225,-0.09100036621093821,-0.47772207784584353,0.2957213454239671,-0.28436122202839087,0.10236048960651445,0.37534180637287307,57.14282933892822,-0.19352893786529535,0.1933608558174529,4,-0.034999847412109375,0.09000062942504883,-0.16499948501586914,-0.37999963760375977,1.640000343322754,3,0.06304178228433788,5.499856952126157,12.869999885559082,1.5000000000000222,12.899999618530273,1.050001192094023,12.699999809265135,0.06304178228433788
4973,2016-04-22,12.81999969482422,12.90999984741211,12.68000030517578,12.6899995803833,219063.0,0.010244296196973757,-2.066687859617842,-0.7222216335353805,47.42267129018341,47.54936456540813,-0.04444814089266558,-0.03649082504360912,-0.1341709723155784,0.13574932729596334,8.971451886885136,0.2299995422363299,-0.12813498635246212,0.04799976348877166,-0.325411239693576,0.4214107666711193,-0.13870573810240217,0.2347052650799455,0.22823486495977008,81.99996948242223,23.10159727998893,0.18670550159117383,4,-0.15999984741211115,-0.06499958038330256,-0.2949995994567889,-0.534999370574953,1.530000686645506,4,0.08034326920158552,1.7999866486105018,12.6899995803833,5.499856952126157,12.869999885559082,1.5000000000000222,12.899999618530273,0.08034326920158552
4974,2016-04-25,12.739999771118164,12.859999656677244,12.710000038146973,12.859999656677244,107649.0,-0.006240243807365653,1.49999602635327,-0.9230752301653994,58.72339959272027,48.64957140793049,0.030970232865822567,0.029257407087840193,0.018536899804306728,0.18680364304689512,9.503122179059421,0.14999961853027166,-0.07056619668329489,-0.022000169754027965,-0.38708705895115614,0.3430867194431002,-0.20454361435259116,0.16054327484453523,0.291470098233086,45.16117123713306,-18.9771585366135,0.18254344459856406,4,-0.07999992370605469,0.015000343322753906,-0.19499969482421875,-0.4549994468688965,1.5799999237060565,0,0.08241759886960387,-2.066687859617842,12.81999969482422,1.7999866486105018,12.6899995803833,5.499856952126157,12.869999885559082,0.08241759886960387
4975,2016-04-26,12.609999656677244,12.890000343322756,12.550000190734865,12.890000343322756,262188.0,-0.010204090798779486,1.4285665628980422,2.3333412806269465,48.35679237705326,48.75534255480854,0.16587219967773592,0.15707204082721127,0.19931163417690811,0.28760668893440133,10.57992300409312,0.3400001525878906,-0.0524105848105485,-0.1455002784729018,-0.516812362160973,0.22581180521516941,-0.3311563203169374,0.0401557633711338,0.4050408160499206,16.666534211773275,-48.059721561122636,0.18565604184403553,4,0.05000019073486506,0.14500045776367365,-0.064999580383299,-0.39999961853027166,1.7700004577636737,1,0.10785096331318411,1.49999602635327,12.739999771118164,-2.066687859617842,12.81999969482422,1.7999866486105018,12.6899995803833,0.10785096331318411
4976,2016-04-27,12.65999984741211,12.850000381469727,12.5600004196167,12.6899995803833,136282.0,0.003965122291529122,-1.521754273938409,0.10714164072451686,55.95853642145878,49.606367318387925,0.09620287598958832,0.07467125847345457,0.1875292608739798,0.2074457435135031,11.270650480849724,0.28999996185302734,-0.03900979317194775,-0.07250008583068812,-0.4035511083716834,0.25855093671030716,-0.23802559710118665,0.0930254254398104,0.3389398166234514,30.55548932810897,-37.35489283246043,0.16552551127049794,4,0.0,0.0950002670288086,-0.1724996566772461,-0.6349997520446777,1.760000228881836,2,0.12559243062810221,1.4285665628980422,12.609999656677244,1.49999602635327,12.739999771118164,-2.066687859617842,12.81999969482422,0.12559243062810221
4977,2016-04-28,12.649999618530273,12.760000228881836,12.510000228881836,12.600000381469727,94718.0,-0.0007899075041363224,-1.1739173701756422,-1.6666560701910544,49.41175150624376,50.1813661551185,0.07488635014862588,0.07264418324444932,0.22997146344437525,0.18931593514506417,11.897789895515114,0.25,-0.033545961741282326,-0.07250027656555247,-0.40067710120071176,0.2556765480696068,-0.23658868888313123,0.09158813575202629,0.33316125298751587,34.99988079059676,-32.98351623068213,0.1640884123175793,4,0.010000228881835938,0.10500049591064453,0.11500048637390137,-0.7299995422363281,1.6200008392333984,3,0.12015814257710411,-1.521754273938409,12.65999984741211,1.4285665628980422,12.609999656677244,1.49999602635327,12.739999771118164,0.12015814257710411
4978,2016-04-29,12.56999969482422,12.720000267028807,12.5,12.579999923706055,49182.0,-0.006324104831502586,-1.9333443535978807,-0.20000762951091283,43.37348913070336,49.51585850276123,0.1730883645189767,0.1310077458005079,0.31055949003565964,0.24171241493278295,12.92974145162786,0.22000026702880682,-0.037461105814632134,-0.1345001697540269,-0.4541364772260188,0.185136137717965,-0.29431832349002285,0.02531798398196905,0.3976979600261519,17.94862389807958,-45.55521357543414,0.1598181537359962,4,0.13500022888183416,0.18500041961669744,0.16750049591064275,-0.6499996185302752,1.579999923706053,4,0.14001593250686595,-1.1739173701756422,12.649999618530273,-1.521754273938409,12.65999984741211,1.4285665628980422,12.609999656677244,0.14001593250686595
4979,2016-05-02,12.380000114440918,12.619999885559082,12.380000114440918,12.56999969482422,102382.0,-0.015115321002078907,-1.5263189595892164,18.999523173759037,41.14287240164623,48.94464662282696,0.34969677030039215,0.28937611847031697,0.4989514869875471,0.4006477463310638,14.14385779013933,0.23999977111816406,-0.054796527222281455,-0.2949997425079349,-0.6203172774741095,0.030317792458239623,-0.4576585099910222,-0.13234097502484765,0.5725435880753871,0.0,-60.28426730602423,0.16265876748308694,5,0.2649998664855957,0.375,0.4075000286102295,-0.46000003814697266,2.059999465942383,0,0.15912764530033074,-1.9333443535978807,12.56999969482422,-1.1739173701756422,12.649999618530273,-1.521754273938409,12.65999984741211,0.15912764530033074
4980,2016-05-03,12.100000381469727,12.399999618530273,12.029999732971193,12.350000381469727,170860.0,-0.02261710261574068,1.1142942779291451,1.315792379623436,29.946512609927638,46.67563270096034,0.5635455205305728,0.581052225817551,0.7788925461460288,0.6514718024047035,14.997466991601627,0.36999988555908025,-0.0387544802451405,-0.5634994983673103,-0.9505678512417788,-0.17643114549284178,-0.7570336748045445,-0.36996532193007603,0.837692447759192,8.536657699808952,-45.32096195158297,0.1935341764372346,5,0.36999940872192383,0.5649995803833026,0.8574998378753662,-0.18000030517578125,2.739999771118164,1,0.18347101184841796,-1.5263189595892164,12.380000114440918,-1.9333443535978807,12.56999969482422,-1.1739173701756422,12.649999618530273,0.18347101184841796
4981,2016-05-04,12.199999809265135,12.300000190734865,11.920000076293945,12.06999969482422,183863.0,0.008264415259734204,1.3030248734939793,-0.5200004577636577,31.77082997022248,45.12298392223991,0.4006438966975292,0.46720226421738076,0.6703238851647146,0.523061002469726,15.97985452770781,0.38000011444091975,-0.05128698350769412,-0.43950004577636825,-0.8783248157713999,-0.0006752757813366372,-0.6589124307738832,-0.22008766077885333,0.7013852961134752,33.33329548912109,-14.080892803150604,0.21941238499751542,5,0.2150001525878924,0.41000032424926935,0.7575004100799578,-0.27999973297118963,2.6300001144409197,2,0.17868855239819026,1.1142942779291451,12.100000381469727,-1.5263189595892164,12.380000114440918,-1.9333443535978807,12.56999969482422,0.17868855239819026
4982,2016-05-05,12.359999656677244,12.390000343322756,12.140000343322756,12.300000190734865,99317.0,0.013114741796192542,3.1666375268217792,0.46153394710778706,43.99999564034351,44.74268662781326,0.21111143621138417,0.31799291569407195,0.5031149511579898,0.33832548792107,16.913881302151733,0.25,-0.0662357786206833,-0.2760001659393332,-0.7229028149564325,0.17090248307776612,-0.49945149044788195,-0.05254884143078442,0.48250234695628613,54.99993443490629,3.118174863377895,0.2234513245085495,5,0.04500055313110529,0.25000047683716,0.5750005245208758,-0.439999580383299,2.039999961853029,3,0.16666670524572602,1.3030248734939793,12.199999809265135,1.1142942779291451,12.100000381469727,-1.5263189595892164,12.380000114440918,0.16666670524572602
4983,2016-05-06,12.130000114440918,12.380000114440918,12.100000381469727,12.380000114440918,151720.0,-0.01860837772046975,1.2399978637695312,-4.166703754331556,34.59459013621583,42.061707799312764,0.37206850397438984,0.5327785729112584,0.729209347756548,0.5443958869696868,18.158314000941328,0.2799997329711914,-0.10310940944956748,-0.47899971008300746,-0.9793109991929594,0.02131157902694447,-0.7291553546379834,-0.2288440655280315,0.6571517735522381,30.000013623922516,-20.09234292540071,0.2501556445549761,5,0.27500009536743164,0.3449997901916504,0.815000057220459,-0.21000003814697266,1.9099998474121094,4,0.17642212062100948,3.1666375268217792,12.359999656677244,1.3030248734939793,12.199999809265135,1.1142942779291451,12.100000381469727,0.17642212062100948
4984,2016-05-09,12.09000015258789,12.289999961853027,11.970000267028807,12.100000381469727,116625.0,-0.0032976060573491894,-1.5599975585937278,0.04000091552734375,26.035499285590177,39.58156412248353,0.3466205587868103,0.5456217382719242,0.7654036184561939,0.5615878801561554,19.89532099297887,0.3199996948242205,-0.11492506577878281,-0.4839996814727776,-1.0271055074810604,0.05910614453550522,-0.755552594476919,-0.2124467684686362,0.6451226267033121,35.416716337251344,-8.017206148869406,0.2715529130041417,5,0.2950000762939453,0.38499975204467773,0.8550000190734863,-0.1700000762939453,1.8099994659423828,0,0.1703887047099364,1.2399978637695312,12.130000114440918,3.1666375268217792,12.359999656677244,1.3030248734939793,12.199999809265135,0.1703887047099364
4985,2016-05-10,12.010000228881836,12.220000267028807,11.989999771118164,12.079999923706055,166945.0,-0.006617032481089802,-3.18180399500621,6.999809269502194,25.287349391977457,36.173654452541165,0.37164227725500787,0.6029809110603406,0.8354317173417201,0.6134526160190017,21.555421623146604,0.23000049591064275,-0.14765540445657166,-0.5299996376037601,-1.1251729187408497,0.06517364353332944,-0.8275862781723049,-0.23241299703521534,0.6762151882295306,19.1489577563099,-17.16457529931007,0.29758664056854517,5,0.3299999237060547,0.4049997329711914,0.934999942779541,-0.09000015258789062,1.75,1,0.20233133265541192,-1.5599975585937278,12.09000015258789,1.2399978637695312,12.130000114440918,3.1666375268217792,12.359999656677244,0.20233133265541192
4986,2016-05-11,12.119999885559082,12.119999885559082,11.949999809265135,11.989999771118164,202236.0,0.009159005377261886,1.6153834867769779,-1.8571525885558584,32.934122161816475,34.34280674760479,0.19778771181190002,0.45902160772700107,0.7181447154983474,0.4772685011152422,23.33795659282597,0.1700000762939471,-0.2115115831239187,-0.3834999561309811,-0.9880882010049543,0.22108828874299213,-0.6857940785679677,-0.08120583369399448,0.5202426111032388,38.6363340803774,4.752774943648475,0.30229412243698633,5,0.20000028610229492,0.2950000762939453,0.695000171661377,-0.19999980926513672,1.369999885559082,2,0.2244224663953731,-3.18180399500621,12.010000228881836,-1.5599975585937278,12.09000015258789,1.2399978637695312,12.130000114440918,0.2244224663953731
4987,2016-05-12,12.050000190734865,12.25,11.949999809265135,11.949999809265135,366237.0,-0.005775552432770392,-4.999980926586254,0.7692330264461265,26.086938493844045,32.42207889906487,0.19414328623817134,0.4870475976522126,0.7682877727881543,0.5191334924313082,25.131688443000787,0.30000019073486506,-0.24219829580317764,-0.41099967956542827,-1.01772998499621,0.1957306258653535,-0.71436483228082,-0.1076345268500365,0.5470277607053529,23.255886162418005,-4.3536754608241175,0.30336515271539094,5,0.21999979019164861,0.3649997711181623,0.7649998664855939,-0.13000011444091975,2.2899999618530256,3,0.23070536837905653,1.6153834867769779,12.119999885559082,-3.18180399500621,12.010000228881836,-1.5599975585937278,12.09000015258789,0.23070536837905653
4988,2016-05-13,12.979999542236328,13.300000190734865,12.350000381469727,12.350000381469727,1175546.0,0.0771783681975815,-2.015876427864287,6.2999675751967095,54.87804972603155,33.94820971288546,-0.7505050741972035,-0.4328532937159011,-0.1724604589953298,-0.43419764106897496,25.72197138638108,1.25,-0.27567113401936183,0.4984996795654304,-0.15000509552361585,1.1470044546544766,0.17424729202090816,0.8227520671099526,-1.0599994659423828,76.29625495733892,48.80394428520172,0.32425238754452274,5,-0.36999940872192383,-0.36999940872192383,-0.16499948501586914,-1.0599994659423828,1.4600000381469727,4,0.10939908523673902,-4.999980926586254,12.050000190734865,1.6153834867769779,12.119999885559082,-3.18180399500621,12.010000228881836,0.10939908523673902
4989,2016-05-16,12.989999771118164,13.0,12.84000015258789,12.979999542236328,531881.0,0.0007704336852474292,9.666412359336258,0.015873400322735928,58.11966996309607,37.07856052990417,-0.7430129851373817,-0.44271154032372095,-0.1946044988664859,-0.4661116490023396,26.040991863029806,0.15999984741210938,-0.29448199303808664,0.49399991035461355,-0.1872184311905869,1.175218251899814,0.15339073958201332,0.8346090811272138,-1.042399692535401,77.03701244297375,46.18524133474319,0.34060917077260033,5,-0.37999963760375977,-0.37999963760375977,-0.17499971389770508,-1.0699996948242188,1.4700002670288086,0,0.08083142488342632,-2.015876427864287,12.979999542236328,-4.999980926586254,12.050000190734865,1.6153834867769779,12.119999885559082,0.08083142488342632
4990,2016-05-17,13.329999923706055,13.399999618530273,13.0,13.0,540491.0,0.02617399219235117,-1.4242406727740369,32.999237078008775,62.73765733829586,40.51931912635677,-0.9948035013543048,-0.7893139447504502,-0.5440151390654488,-0.8253129489581568,27.007830311977106,0.4099998474121094,-0.2870254333428619,0.8125000476837165,0.05475091204532134,1.5702491833221117,0.43362547986451894,1.1913746155029141,-1.3553518428802498,95.17243420468485,61.62771336267836,0.37887456781919776,5,-0.6550002098083496,-0.6700000762939453,-0.5149998664855957,-1.4099998474121094,1.1199998855590803,1,0.04276066752337582,9.666412359336258,12.989999771118164,-2.015876427864287,12.979999542236328,-4.999980926586254,12.050000190734865,0.04276066752337582
4991,2016-05-18,13.369999885559082,13.4399995803833,13.15999984741211,13.18000030517578,500870.0,0.0030007473429831677,-1.4347750370066301,0.5757564373031294,63.53385493880168,42.689747937296566,-0.9514396119499491,-0.8326235777044317,-0.5912205512979014,-0.8878294808060687,28.056411940363247,0.2799997329711914,-0.2566626721929488,0.8275000095367435,-0.008199865349121538,1.6631998844226086,0.409650072093811,1.245349946979676,-1.3383377432250985,95.30203318275092,59.38264576188365,0.4178499374429322,5,-0.6750001907348633,-0.690000057220459,-0.554999828338623,-1.4499998092651367,1.380000114440918,2,0.029169809024754967,-1.4242406727740369,13.329999923706055,9.666412359336258,12.989999771118164,-2.015876427864287,12.979999542236328,0.029169809024754967
4992,2016-05-19,13.489999771118164,13.489999771118164,13.149999618530273,13.390000343322756,544381.0,0.008975309393135733,5.80004196191003,0.5263139402396095,67.03705770654489,46.29446655622203,-0.9993886953549573,-0.937692430449637,-0.7071862697915208,-1.0257252884504098,28.73332444203115,0.3400001525878906,-0.16943638770374747,0.9074998855590817,-0.028490747250696558,1.84349051836886,0.43950456915419167,1.3754952019639717,-1.3738373825012218,100.0,59.25423059987175,0.46799531640488956,5,-0.7699999809265137,-0.7849998474121094,-0.742499828338623,-1.5699996948242188,0.6199998855590803,3,0.0,-1.4347750370066301,13.369999885559082,-1.4242406727740369,13.329999923706055,9.666412359336258,12.989999771118164,0.0
4993,2016-05-20,13.850000381469727,13.960000038146973,13.40999984741211,13.40999984741211,465558.0,0.026686480093373932,-1.4999978325610026,4.400030517752827,75.60977879060061,51.80271983455651,-1.217815628620965,-1.2823165134312262,-1.0627548455891471,-1.407617961035914,29.884597162788275,0.5500001907348633,-0.0755135400682363,1.2160004615783695,0.12455246302256562,2.3074484601341734,0.6702764623004676,1.7617244608562714,-1.6239310022526858,90.17860107884418,42.44965573714163,0.5457239992779016,5,-0.8950004577636719,-0.9100003242492676,-1.1500003337860107,-1.9300003051757812,-0.9300003051757812,4,0.03537904387163393,5.80004196191003,13.489999771118164,-1.4347750370066301,13.369999885559082,-1.4242406727740369,13.329999923706055,0.03537904387163393
4994,2016-05-23,13.789999961853027,13.899999618530273,13.600000381469727,13.609999656677244,316375.0,-0.004332160141813035,-2.000009536797734,0.409091106130822,81.88680060099514,58.09154774666959,-0.9960566235640442,-1.2012058444181974,-0.9908687423103615,-1.3697614054221567,31.098086091937166,0.2999992370605469,-0.017413193353325696,1.1035000324249271,-0.10423417438309635,2.3112342392329506,0.4996329290209154,1.7073671358289388,-1.3905375167429934,82.29165942304692,28.38219493487403,0.6038671034040121,5,-0.8350000381469727,-0.8499999046325684,-1.122499942779541,-1.869999885559082,-0.5500001907348633,0,0.04713557797885093,-1.4999978325610026,13.850000381469727,5.80004196191003,13.489999771118164,-1.4347750370066301,13.369999885559082,0.04713557797885093
4995,2016-05-24,13.970000267028807,14.0600004196167,13.729999542236328,13.729999542236328,342008.0,0.013052959077136439,-1.7499990065922537,1.333335099393865,82.41759623728268,63.589711532832496,-0.9708925026242614,-1.3429478420084404,-1.1585809762954433,-1.571083690488356,31.997094580437007,0.3300008773803711,0.09366207210674382,1.2155003070831274,-0.12043971952377852,2.5514403336900333,0.5475302937796744,1.8834703203865804,-1.4144840626150792,90.1098820484066,32.209785450505365,0.6679700133034527,5,-0.9650001525878888,-0.9800000190734846,-1.2800002098083478,-2.0500001907348615,-0.1599998474121076,1,0.03507514400516043,-2.000009536797734,13.789999961853027,-1.4999978325610026,13.850000381469727,5.80004196191003,13.489999771118164,0.03507514400516043
4996,2016-05-25,14.25,14.25,14.0,14.0,519467.0,0.02004292967925214,1.0,1.041663520875478,83.15790741727886,69.93093030210304,-1.024739973285346,-1.5786598702702257,-1.4376151082421433,-1.8668422364184103,33.050944532045506,0.2799997329711932,0.24236538597190815,1.4160000324249271,-0.07634393166940079,2.908343996519255,0.6698280503777632,2.162172014472091,-1.5139456897619166,100.0,40.00910304740371,0.7461719820471637,5,-0.9499998092651367,-1.1649999618530273,-1.5325000286102295,-2.3299999237060547,-0.18999958038330078,2,0.014035074334395325,-1.7499990065922537,13.970000267028807,-2.000009536797734,13.789999961853027,-1.4999978325610026,13.850000381469727,0.014035074334395325
4997,2016-05-26,14.170000076293945,14.420000076293945,14.119999885559082,14.119999885559082,303573.0,-0.005614029733758241,-10.999961853172863,0.20000076293945312,87.7777797400708,73.5864558592185,-0.6843610133614106,-1.4534666062497266,-1.349822187328117,-1.8065794097472683,34.10097921503514,0.3000001907348633,0.41390733815516967,1.2600000858306881,-0.34356173918128086,2.863561910842657,0.45821917332470363,2.0617809983366726,-1.2219933694891942,75.24753036177296,10.989464143590567,0.8017809125059843,5,-0.5399999618530273,-1.0,-1.4525001049041748,-2.25,-0.13000011444091797,3,0.040931539914130344,1.0,14.25,-1.7499990065922537,13.970000267028807,-2.000009536797734,13.789999961853027,0.040931539914130344
4998,2016-05-27,14.329999923706055,14.390000343322756,14.170000076293945,14.279999732971193,387642.0,0.011291450003573678,1.5882227545312948,0.9999999999999645,89.71631229658333,77.09719389627264,-0.7070820145779741,-1.5545538268521248,-1.4996867640159213,-1.9799978296505287,35.17715305085215,0.22000026702881037,0.5800176633162604,1.3319999217987064,-0.3823432588921669,3.0463431024895797,0.47482833145327064,2.189171512144142,-1.1464742777830317,89.0243675508704,20.245699079856394,0.8571715903454367,5,-0.619999885559082,-1.1599998474121094,-1.6124999523162842,-2.4099998474121094,-0.4200000762939453,4,-0.01535242625262434,-10.999961853172863,14.170000076293945,1.0,14.25,-1.7499990065922537,13.970000267028807,-0.01535242625262434
4999,2016-05-30,14.350000381469727,14.539999961853027,14.270000457763672,14.34000015258789,298592.0,0.0013957053642816852,-2.600002543137978,0.20000381468272088,92.39130359666495,80.39204348053588,-0.5742692332679091,-1.4961056498496905,-1.5058867722543532,-2.00241944507151,36.02732224013911,0.26999950408935547,0.7827886101200701,1.2535003662109379,-0.5360632785409916,3.0430640109628673,0.35871854383497315,2.1482821885869026,-0.9686388266873553,76.5432738327209,1.4253633573987088,0.8947818223759645,5,-0.5050005912780762,-1.1200003623962402,-1.642500400543213,-2.4300003051757812,-0.8500003814697266,0,-0.09965158656179218,1.5882227545312948,14.329999923706055,-10.999961853172863,14.170000076293945,1.0,14.25,-0.09965158656179218
5000,2016-05-31,14.31999969482422,14.449999809265135,14.220000267028807,14.359999656677244,209937.0,-0.002090640128779797,1.0909023915522236,-3.9999046347507416,91.04475328136772,83.4488099630432,-0.4347918464339564,-1.361041930064717,-1.467307773766585,-1.9702488162485796,35.960892673376236,0.22999954223632812,0.867517937442507,1.1124997138977069,-0.6921478406490245,2.917147268444438,0.2101759366243403,2.0148234911710734,-0.730083226769132,59.25920693144704,-19.627643494520512,0.9023237772733657,5,-0.47499990463257014,-1.0899996757507342,-1.6124997138977069,-2.359999656677248,-1.0099992752075213,1,-0.07541899069288449,-2.600002543137978,14.350000381469727,1.5882227545312948,14.329999923706055,-10.999961853172863,14.170000076293945,-0.07541899069288449
5001,2016-06-01,14.380000114440918,14.399999618530273,14.260000228881836,14.3100004196167,310596.0,0.00418997352621342,1.5454734615317924,-1.7499940395299936,93.63292495624536,86.40390632412105,-0.37599726767234465,-1.3168645932095764,-1.5065725512776602,-2.0131782615923015,35.65407101133077,0.1399993896484375,0.9542936774042072,1.0635001182556145,-0.7482542326017132,2.8752544691129422,0.15762294282695066,1.9693772936842784,-0.6190686175022009,61.90480515528994,-23.026788486823968,0.9058771754286635,6,-0.4050002098083496,-1.1500000953674316,-1.6725001335144043,-2.4200000762939453,-0.9200000762939453,2,-0.03963836511042895,1.0909023915522236,14.31999969482422,-2.600002543137978,14.350000381469727,1.5882227545312948,14.329999923706055,-0.03963836511042895
5002,2016-06-02,14.420000076293945,14.489999771118164,14.3100004196167,14.3100004196167,224097.0,0.002781638493372318,-2.2727256964011686,1.5714305177111716,90.44939425696029,88.0527524870499,-0.3019575447726748,-1.2591803372209895,-1.5326816376374524,-2.0387350950002627,35.85527539146841,0.17999935150146484,1.0074675251395409,1.0005000591278073,-0.8165128234363301,2.8175129416919447,0.09199361784573945,1.909006500409875,-0.518836255670653,67.5675884662077,-17.693906007922152,0.9085064412820683,6,-0.34999990463256836,-1.190000057220459,-1.7125000953674316,-2.4600000381469727,-0.6099996566772461,3,-0.024965301995322098,1.5454734615317924,14.380000114440918,1.0909023915522236,14.31999969482422,-2.600002543137978,14.350000381469727,-0.024965301995322098
5003,2016-06-03,14.270000457763672,14.5,14.229999542236328,14.5,274408.0,-0.010402192630835638,1.3478347403512845,-2.090911455398247,83.33331677650473,88.21347650655096,-0.09623582375233752,-0.9914701676295081,-1.370247752525323,-1.869269790938315,35.841972047291776,0.2700004577636719,1.0581255744374634,0.7435004234313958,-1.0045123460044447,2.4915131928672363,-0.13050596128652536,1.617506808149317,-0.2538461317190279,15.625074505877492,-67.75717751382669,0.8740063847179206,6,-0.13500070571899414,-1.0400004386901855,-1.5625004768371582,-1.7550005912780762,-0.22000026702880682,4,-0.01611776373738738,-2.2727256964011686,14.420000076293945,1.5454734615317924,14.380000114440918,1.0909023915522236,14.31999969482422,-0.01611776373738738
5004,2016-06-06,14.149999618530273,14.300000190734865,14.100000381469727,14.220000267028807,201773.0,-0.008409308716462727,-1.352951076255091,0.3043512513890424,74.11760020015915,87.29125472464834,0.08962640619700402,-0.7475538285265504,-1.2370164105118775,-1.7299840954314973,35.32327438204559,0.1999998092651385,1.090881109123007,0.5204996109008793,-1.1099279068983279,2.1509271287000864,-0.2947141479987234,1.335713369800482,0.3900003433227539,12.499821185895144,-66.52457929798693,0.8152137588996035,6,0.12000036239624023,-0.9199995994567871,-1.419999599456787,-1.5849995613098145,-0.05999946594238281,0,-0.01696111502390929,1.3478347403512845,14.270000457763672,-2.2727256964011686,14.420000076293945,1.5454734615317924,14.380000114440918,-0.01696111502390929
5005,2016-06-07,14.4399995803833,14.550000190734865,14.229999542236328,14.31999969482422,412951.0,0.020494697503260273,-1.133336300318221,-1.714268197980972,77.43585204081138,86.65547079392974,-0.14158181756604726,-0.8918981733572906,-1.5036956823136833,-1.9919512028871385,34.94300846494912,0.4000005722045916,1.0735185624694878,0.6889996051788323,-0.7882511245599897,2.1662503349176543,-0.04962575969057781,1.4276249700482424,-0.3399991989135742,75.55540956090667,-1.3517350465611742,0.7386253648694107,6,-0.11499929428100586,-1.2049994468688965,-1.739999532699585,-1.7749996185302734,-0.3399991989135742,1,-0.06509692574093195,-1.352951076255091,14.149999618530273,1.3478347403512845,14.270000457763672,-2.2727256964011686,14.420000076293945,-0.06509692574093195
5006,2016-06-08,14.84000015258789,14.869999885559082,14.420000076293945,14.460000038146973,497596.0,0.027700871456256104,1.045455629176393,3.1666706403134883,80.26902128358387,85.82116429876454,-0.5018661796282284,-1.1359138298740028,-1.887497114467358,-2.3616276920897654,34.63000914018368,0.4499998092651367,1.05973832750362,0.9530001640319821,-0.38641221177644525,2.2924125398404094,0.2832939761277693,1.6227063519361948,-0.7399997711181641,96.1039282737369,21.204207981526224,0.6697061879042135,6,-0.35500001907348633,-1.445000171661377,-2.2725002765655518,-2.0550003051757812,-0.4700002670288086,2,-0.10309971140427387,-1.133336300318221,14.4399995803833,-1.352951076255091,14.149999618530273,1.3478347403512845,14.270000457763672,-0.10309971140427387
5007,2016-06-09,14.829999923706055,15.0,14.770000457763672,14.890000343322756,513970.0,-0.0006738698638147911,-1.5555596763853494,-0.15789579354463537,76.0637763616977,84.30421586155502,-0.4340438239352764,-0.9559777882254714,-1.852375735182175,-2.3218520354508385,35.11636850008245,0.22999954223632812,1.0304918742356364,0.8039999485015876,-0.28661859921477806,1.8946184962179533,0.25869067464340567,1.3493092223597696,-0.6991995620727547,81.11109462784434,7.807627693879098,0.5453092738581825,6,-0.2799997329711914,-1.3550000190734863,-2.317499876022339,-2.0999999046325684,-0.7299995422363281,3,-0.09238030294046795,1.045455629176393,14.84000015258789,-1.133336300318221,14.4399995803833,-1.352951076255091,14.149999618530273,-0.09238030294046795
5008,2016-06-10,14.399999618530273,14.899999618530273,14.3100004196167,14.899999618530273,391995.0,-0.02899530056560673,1.3599967956542969,8.333275053643558,63.55553068941243,81.1002410940825,0.007744577734866809,-0.4365207020094779,-1.4043120082441938,-1.8594842996297238,36.84911804871828,0.5899991989135742,0.962788726124062,0.30299963951110875,-0.6805300614894243,1.2865293405116418,-0.18876521098915688,0.7947644900113744,-0.21704727859497197,33.33326269076144,-37.22909649773309,0.4917648505002663,6,0.15000057220458984,-0.9249997138977051,-1.8924994468688965,-1.669999599456787,-0.23999977111816406,4,-0.04097216767661216,-1.5555596763853494,14.829999923706055,1.045455629176393,14.84000015258789,-1.133336300318221,14.4399995803833,-0.04097216767661216
5009,2016-06-13,14.039999961853027,14.369999885559082,13.989999771118164,14.1899995803833,351176.0,-0.024999976820415326,-2.0400009155273438,0.2999992370605469,51.440321627351544,76.69974868808072,0.356652041428589,0.006509392239614442,-1.0313492442558925,-1.4738317997763257,38.3202486640425,0.4099998474121094,0.8809029725638329,-0.1095000267028805,-0.9452153165751955,0.7262152631694345,-0.527357671639038,0.308357618233277,0.9600000381469727,4.950512812281056,-60.53100030760445,0.4178576449361572,6,0.4549999237060547,-0.565000057220459,-1.5999999046325684,-1.309999942779541,0.319999694824217,0,0.0007122670163111078,1.3599967956542969,14.399999618530273,-1.5555596763853494,14.829999923706055,1.045455629176393,14.84000015258789,0.0007122670163111078
5010,2016-06-14,13.899999618530273,14.15999984741211,13.899999618530273,14.029999732971193,412031.0,-0.009971534451790443,-3.0,0.8666696336609861,42.35807969375847,71.00254365891551,0.48143845402573504,0.20174580890783567,-0.8591130580806414,-1.3088919508553332,38.84489399561406,0.26000022888183594,0.7673069382954978,-0.2780003547668457,-1.030808474996725,0.4748077654630336,-0.6544044148817854,0.09840370534809395,1.0798003768920896,0.0,-58.59055259931857,0.3764040601149395,6,0.5500001907348633,-0.4249997138977051,-1.4699995517730713,-1.169999599456787,0.4200000762939471,1,0.01366910354474582,-2.0400009155273438,14.039999961853027,1.3599967956542969,14.399999618530273,-1.5555596763853494,14.829999923706055,0.01366910354474582
5011,2016-06-15,13.760000228881836,14.15999984741211,13.760000228881836,14.130000114440918,389802.0,-0.010071898812270663,-1.1621607689194866,2.8461504603308123,41.276607487512955,65.53890068453246,0.5858505015248223,0.392589398907198,-0.6991232821534297,-1.1443542793013481,39.172133035994825,0.39999961853027344,0.6366987691101667,-0.4374997615814209,-1.1190112310151452,0.24401170785230342,-0.7782554962982822,-0.09674402686455963,1.176607751464843,0.0,-54.150279464129696,0.34075573471686194,6,0.619999885559082,-0.2850003242492676,-1.382500171661377,-1.0300002098083496,0.5999994277954084,2,0.02470931300380652,-3.0,13.899999618530273,-2.0400009155273438,14.039999961853027,1.3599967956542969,14.399999618530273,0.02470931300380652
5012,2016-06-16,13.489999771118164,13.800000190734865,13.460000038146973,13.770000457763672,317161.0,-0.019622125964572912,-1.0000000000000104,0.75675884662077,32.926846288040295,59.938181741369746,0.7935024752401958,0.6983970358540894,-0.40379822828464995,-0.8520944972613371,39.14716122291696,0.3400001525878924,0.503582572404806,-0.7075002193450928,-1.389011688778817,-0.02598874991136846,-1.048255954061954,-0.3667444846282315,1.3760117441406248,2.083315396745188,-45.68702169506894,0.34075573471686194,6,0.7400002479553223,-0.014999866485595703,-1.122499704360962,-0.7599997520446777,0.7899999618530291,3,0.06523351589115522,-1.1621607689194866,13.760000228881836,-3.0,13.899999618530273,-2.0400009155273438,14.039999961853027,0.06523351589115522
5013,2016-06-17,14.34000015258789,14.34000015258789,13.380000114440918,13.510000228881836,463830.0,0.0630096661150108,1.313253316603816,-2.964278172492013,49.84802096806266,57.24156182669236,-0.05087420050207214,-0.1191188645420489,-1.2258118903261135,-1.6745071875047834,38.62344188432457,0.9600000381469727,0.3719135074388351,0.11800017356872594,-0.5459148928566151,0.781915239994067,-0.21395735964394547,0.44995770678139735,0.4135304445019532,96.96972324172279,50.656245827556305,0.3319575332126705,6,-0.15000009536743164,-0.6649999618530273,-1.9975001811981201,-1.6100001335144043,-0.1900005340576172,4,-0.01673638553447654,-1.0000000000000104,13.489999771118164,-1.1621607689194866,13.760000228881836,-3.0,13.899999618530273,-0.01673638553447654
5014,2016-06-20,14.4399995803833,14.729999542236328,14.34000015258789,14.4399995803833,535733.0,0.006973460720456348,-2.9000162125561477,0.0,51.78571175150435,54.39154623899158,-0.11779889541814903,-0.17700002101393864,-1.2999541179201444,-1.742225244550804,38.3151697296808,0.3899993896484375,0.28992788904555056,0.18549962043762136,-0.45250633720409184,0.8235055780793346,-0.13350335838323524,0.504502599258478,-1.0599994659423828,78.51851223917879,32.444580368205564,0.3190029788208566,6,-0.2499995231628418,-0.5199995040893555,-1.8299994468688965,-1.7099995613098145,-0.009999275207521308,0,-0.019390563788628468,1.313253316603816,14.34000015258789,-1.0000000000000104,13.489999771118164,-1.1621607689194866,13.760000228881836,-0.019390563788628468
5015,2016-06-21,14.460000038146973,14.670000076293945,14.300000190734865,14.34000015258789,236774.0,0.001385073292581085,-2.700002384188113,100.0,51.204817546679756,51.162190268224464,-0.1504895130687185,-0.16696931519020275,-1.2901080445536302,-1.7357274965108864,37.67948831888451,0.36999988555908025,0.22664691927411162,0.1810000896453854,-0.44858295157627914,0.8105831308670499,-0.13379143096544688,0.49579161025621765,-1.0799999237060547,80.00002825702876,34.44442217322131,0.31479152061083215,6,-0.26999998092651367,-0.46000003814697266,-1.8499999046325684,-1.7300000190734863,0.010000228881834161,1,-0.0069156556850564765,-2.9000162125561477,14.4399995803833,1.313253316603816,14.34000015258789,-1.0000000000000104,13.489999771118164,-0.0069156556850564765
5016,2016-06-22,14.449999809265135,14.579999923706055,14.40999984741211,14.4399995803833,323224.0,-0.0006915787590218159,-3.85716621253406,0.08333532015670582,50.45592273445226,48.316873198530516,-0.22532383991910443,-0.1488489134505926,-1.2549202104598773,-1.700614903385432,36.7050056837911,0.1700000762939453,0.19975439304502274,0.16099987030029084,-0.4729817476805884,0.7949814882811701,-0.1559909386901488,0.47799067929073047,-1.0429997062683096,79.25927024810365,34.98074893683386,0.3169908089904395,6,-0.30999994277953924,-0.3749999999999982,-1.7825000286102277,-1.7199997901916486,0.029999732971193183,2,-0.008996547830925294,-2.700002384188113,14.460000038146973,-2.9000162125561477,14.4399995803833,1.313253316603816,14.34000015258789,-0.008996547830925294
5017,2016-06-23,14.75,14.890000343322756,14.470000267028807,14.470000267028807,298922.0,0.020761259148426303,-2.000003405982937,27.999332443262826,56.97673258104007,47.58589563093359,-0.6010748544636986,-0.4249567936691463,-1.5273393251587848,-1.9682341398609537,35.61146794023865,0.44000053405762074,0.1420122140428468,0.43200006484985387,-0.23143920061896317,1.095439330318671,0.10028043211544535,0.7637196975842624,-1.3165399082183846,90.7284554899421,41.05639004423888,0.3317196327344085,6,-0.6149997711181641,-0.6750001907348633,-2.062500238418579,-2.0199999809265137,-0.2700004577636719,3,-0.026440701242220754,-3.85716621253406,14.449999809265135,-2.700002384188113,14.460000038146973,-2.9000162125561477,14.4399995803833,-0.026440701242220754
5018,2016-06-24,14.109999656677244,14.1899995803833,13.130000114440918,13.369999885559082,366553.0,-0.04338985378459359,1.3555553671753637,2.6428588458485947,49.49495022472744,47.36974325286425,-0.007305285114460602,0.2084014556402085,-0.855987592162835,-1.2976489694745634,33.8646106460353,1.619999885559082,0.01584036518039511,-0.19700026512146174,-0.8668660003459738,0.47286547010305036,-0.5319331327337178,0.1379326024907943,0.7800006866455114,55.68178493129737,1.2536616488777383,0.33493286761225627,6,-0.09999942779540838,-0.04499959945678533,-1.3974997997283918,-1.379999637603758,0.47000026702881037,4,0.012048198471323213,-2.000003405982937,14.75,-3.85716621253406,14.449999809265135,-2.700002384188113,14.460000038146973,0.012048198471323213
5019,2016-06-27,12.920000076293945,14.1899995803833,12.920000076293945,14.0,847251.0,-0.08433732171071728,-1.3518510996395463,-1.4594598077701317,34.36215005216755,46.48130662602081,1.1254699992266932,1.3552609391935242,0.34799094310763046,-0.08223680250798893,31.915692192944224,1.2699995040893555,-0.12662487830490754,-1.3154998302459724,-2.2275357227288257,-0.40346393776311906,-1.7715177764874,-0.8594818840045448,1.9700002670288104,0.0,-49.617690579021264,0.456017946241427,6,0.9850001335144043,1.0399999618530273,0.027499914169311523,0.019999980926513672,1.4600000381469727,0,0.09520120239729501,1.3555553671753637,14.109999656677244,-2.000003405982937,14.75,-3.85716621253406,14.449999809265135,0.09520120239729501
5020,2016-06-28,13.239999771118164,13.479999542236328,13.15999984741211,13.239999771118164,412342.0,0.02476777809091235,-3.0,-0.0,33.26359674026985,45.59097209854935,0.7845026691864145,1.001551891668889,0.039529265279202974,-0.37310841357306934,30.07748495099437,0.5599994659423828,-0.21683980018121396,-0.9415001392364495,-1.9547445678169968,0.07174428934409782,-1.448122353526724,-0.43487792494617494,1.5712005615234386,16.243637129392273,-26.358114146806724,0.5066222142902739,6,0.6650004386901855,0.7200002670288086,-0.2924997806549072,-0.2999997138977051,0.9300003051757812,1,0.08987919596898264,-1.3518510996395463,12.920000076293945,1.3555553671753637,14.109999656677244,-2.000003405982937,14.75,0.08987919596898264
5021,2016-06-29,13.8100004196167,14.0600004196167,13.350000381469727,13.539999961853027,396062.0,0.04305140924110429,-1.1846167840909425,100.0,40.44944482414804,46.426816380339105,0.2484696607582748,0.4075543034094373,-0.51110489094701,-0.9003114327667205,27.86897177970461,0.8200006484985352,-0.2376751271187949,-0.3429995059967048,-1.3647647329422377,0.678765720948828,-0.8538821194694712,0.1678831074760616,0.925551902770998,45.177676278443776,7.13946601120184,0.5108826134727668,6,0.09499979019165039,0.14999961853027344,-0.8125002384185791,-0.820000171661377,0.46000003814697266,2,0.04779144296582327,-3.0,13.239999771118164,-1.3518510996395463,12.920000076293945,1.3555553671753637,14.109999656677244,0.04779144296582327
5022,2016-06-30,14.0600004196167,14.1899995803833,13.670000076293945,13.789999961853027,241618.0,0.0181028234904963,-1.0392128263528144,1.0,46.7054346305335,46.077640120613644,0.09814856025346685,0.13618337454669316,-0.7326312460787392,-1.1064239361539698,25.468911845170677,0.5199995040893555,-0.2159232257109256,-0.07499952316284109,-1.089618942633006,0.9396198963073239,-0.5823092328979236,0.4323101865722414,0.6029298129272487,89.76384161190546,49.01833943820452,0.5073097097350822,6,-0.1550002098083496,-0.10000038146972656,-0.8675003051757812,-0.9750003814697266,0.5999994277954102,3,0.029871913946292628,-1.1846167840909425,13.8100004196167,-3.0,13.239999771118164,-1.3518510996395463,12.920000076293945,0.029871913946292628
5023,2016-07-01,14.039999961853027,14.359999656677244,14.029999732971193,14.100000381469727,189841.0,-0.00142250762210272,-7.2499076138140985,-0.22222339959592535,50.0,45.87922770377983,0.07947657352658766,0.145530717374303,-0.6879934190700681,-1.0449211454310614,23.413105664432248,0.32999992370605113,-0.17787072507249668,-0.08349995613098216,-1.0968897378627798,0.9298898256008155,-0.5901948469968801,0.42319493473491576,0.5532130644409197,77.7777924949784,31.161738986602472,0.5066948908658988,7,-0.13499975204467773,-0.07999992370605469,-0.6399998664855957,-0.869999885559082,0.8500003814697283,4,0.031339001536950795,-1.0392128263528144,14.0600004196167,-1.1846167840909425,13.8100004196167,-3.0,13.239999771118164,0.031339001536950795
5024,2016-07-04,13.90999984741211,14.25,13.850000381469727,14.0,151958.0,-0.009259267435479446,-2.8095367847411445,1.4999920527696098,50.10395245349996,45.75690936009318,0.1412432332673692,0.270497287542419,-0.5317795476609533,-0.8689631548110412,21.719567102915587,0.39999961853027344,-0.09078871850295478,-0.20150008201599157,-1.2192431565801645,0.8162429925481813,-0.710371619298078,0.3073714552660949,0.6162846608818384,62.50000993410914,9.57477248963361,0.5088715372820866,7,-0.004999637603759766,0.05000019073486328,-0.4699997901916504,-0.7399997711181641,1.0,0,0.04816679249774358,-7.2499076138140985,14.039999961853027,-1.0392128263528144,14.0600004196167,-1.1846167840909425,13.8100004196167,0.04816679249774358
5025,2016-07-05,13.5,13.899999618530273,13.5,13.850000381469727,145285.0,-0.02947518705317509,-1.2857096146615006,3.8888865341414824,47.440943551511914,45.421911673099814,0.4478416918219743,0.6392380126702442,-0.09559877301408903,-0.4257806528991104,19.45984145959426,0.4099998474121094,-0.1272930726662711,-0.5644999504089352,-1.6049345529333134,0.47593465211544306,-1.0847172516711243,-0.04428264914674607,0.962033131013948,14.851458036883644,-42.91912685005793,0.520217301262189,7,0.4050002098083496,0.46000003814697266,0.03749990463256836,-0.26999998092651367,1.5600004196166992,1,0.06518519366229025,-2.8095367847411445,13.90999984741211,-7.2499076138140985,14.039999961853027,-1.0392128263528144,14.0600004196167,0.06518519366229025
5026,2016-07-06,13.3100004196167,13.539999961853027,13.25,13.40999984741211,271999.0,-0.014074042991355618,-1.636360089645277,0.28571233944229185,48.200006828306805,44.44671992279612,0.5130826315939991,0.7470377474470702,0.11730181468058554,-0.21039191818244873,16.701391676464578,0.28999996185302734,-0.1897338501252328,-0.6779995441436775,-1.7032305876147227,0.34723149932736774,-1.1906150658792,-0.16538402240815486,1.0903513892084487,5.405444880614553,-56.95507209778182,0.5126155217355223,7,0.3299994468688965,0.6499996185302734,0.22749948501586914,-0.08000040054321289,1.9099998474121076,2,0.06461304504617083,-1.2857096146615006,13.5,-2.8095367847411445,13.90999984741211,-7.2499076138140985,14.039999961853027,0.06461304504617083
5027,2016-07-07,13.460000038146973,13.6899995803833,13.369999885559082,13.479999542236328,244689.0,0.011269692997845304,-2.2,0.19999618528090637,39.76744098364184,43.3658855626755,0.17975635064127715,0.5155723176035227,-0.007259232114996905,-0.33706582813234576,13.50529613512782,0.37999916076660156,-0.25483409270011137,-0.45949993133544886,-1.429436857547092,0.5104369948761942,-0.9444683944412713,0.02546853177037356,0.881137701376927,18.918928207203454,-37.45007343556455,0.4849684631058217,7,0.17999982833862305,0.5,0.1424999237060547,-0.23000001907348633,1.630000114440918,3,0.06017833709666265,-1.636360089645277,13.3100004196167,-1.2857096146615006,13.5,-2.8095367847411445,13.90999984741211,0.06017833709666265
5028,2016-07-08,13.8100004196167,13.84000015258789,13.380000114440918,13.510000228881836,455857.0,0.02600300003549716,1.5555582046534053,-15.000381479185542,43.07693404054729,44.33419489471768,-0.24280799077620507,0.12554088596849766,-0.32465048736740343,-0.677116257116193,11.829136116345811,0.46000003814697266,-0.31473000537799223,-0.0799995899200443,-1.0239441779332275,0.8639449980931388,-0.5519718839266368,0.39197270408654816,0.4742918133780023,56.00004196166992,2.332307802894391,0.4719722940065917,7,-0.050000667572021484,0.14999961853027344,-0.16000032424926758,-0.5800004005432129,1.1899995803833008,4,0.06154955843361232,-2.2,13.460000038146973,-1.636360089645277,13.3100004196167,-1.2857096146615006,13.5,0.06154955843361232
5029,2016-07-11,14.050000190734865,14.079999923706055,13.699999809265135,14.0,351518.0,0.017378693977246673,5.909114553982502,0.1666671964854004,45.70230809155595,45.71627393374947,-0.3415815063389527,-0.11981421686999738,-0.5224547929356067,-0.9056694749047942,11.119707083853589,0.38000011444091975,-0.42796405535137616,0.1595001697540308,-0.7847894994456279,1.1037898389536895,-0.31264466484579856,0.6316450043538602,0.17972035599180636,96.38557400858099,44.14647374559533,0.4721448345998295,7,-0.245000362396242,-0.0900001525878924,-0.367500305175783,-0.8200001716613787,0.8599996566772443,0,0.05978648691704791,1.5555582046534053,13.8100004196167,-2.2,13.460000038146973,-1.636360089645277,13.3100004196167,0.05978648691704791
5030,2016-07-12,14.09000015258789,14.1899995803833,13.899999618530273,14.09000015258789,227352.0,0.002846972335232012,1.900016212556148,0.0,46.25000372529018,46.36078047832082,-0.27751250815688877,-0.15267784768421677,-0.5098978977950317,-0.9314790117138951,10.705027901869729,0.28999996185302734,-0.4674250725092097,0.19000010490417552,-0.7585055565895917,1.1385057663979428,-0.2842527258427072,0.6642529356510583,-1.1700000762939453,89.36175825156926,38.865840386482766,0.4742528307468834,7,-0.2850003242492676,-0.13000011444091797,-0.3400001525878906,-0.8600001335144043,1.1499996185302734,1,0.05819728076252795,5.909114553982502,14.050000190734865,1.5555582046534053,13.8100004196167,-2.2,13.460000038146973,0.05819728076252795
5031,2016-07-13,14.100000381469727,14.3100004196167,13.970000267028807,14.149999618530273,364476.0,0.0007097394445378935,-1.1935531505146637,-100.0,42.79379616914756,45.92615398261128,-0.27049570497238484,-0.14324430091986784,-0.46936523127430796,-0.9318767331457174,10.746439849510041,0.3400001525878924,-0.32173305712924716,0.1830003261566162,-0.7671264666030755,1.133127118916308,-0.2920630702232305,0.658063722536463,-1.1546003150939939,77.65958310252398,30.920480327880263,0.4750633963798461,7,-0.2950005531311035,-0.1400003433227539,-0.32000017166137695,-0.8650002479553223,1.4099998474121094,2,0.06808510724642303,1.900016212556148,14.09000015258789,5.909114553982502,14.050000190734865,1.5555582046534053,13.8100004196167,0.06808510724642303
5032,2016-07-14,14.369999885559082,14.390000343322756,14.15999984741211,14.15999984741211,129515.0,0.019148900481179343,-1.1904805155290108,-4.200064850843061,53.14009984556926,46.2750539654523,-0.5497047168180487,-0.36252283430239096,-0.6898106057553903,-1.1907658844300943,11.590424344444838,0.2899999618530291,-0.1769944836804651,0.40899982452392614,-0.5393704090261924,1.3573700580740446,-0.06518529225113312,0.8831849412989854,-1.3700158050537112,98.01975710581611,50.24676429061852,0.4741851167750595,7,-0.5499997138977051,-0.4099998474121094,-0.42999982833862305,-0.9749999046325684,1.2700004577636737,3,0.05915103606395422,-1.1935531505146637,14.100000381469727,1.900016212556148,14.09000015258789,5.909114553982502,14.050000190734865,0.05915103606395422
5033,2016-07-15,14.100000381469727,14.380000114440918,13.979999542236328,14.380000114440918,475215.0,-0.018789109689603234,1.8571496691087563,-1.333331819564852,68.32299001248069,48.299391472005716,-0.3020644006087707,-0.11744697874292953,-0.3649579839845778,-0.9080795154271328,11.204291768425668,0.40000057220458984,-0.11004761546354302,0.15100030899047923,-0.7831448391615261,1.0851454571424846,-0.31607226508552344,0.6180728830664819,-1.0166153251953123,57.97105255156053,3.9834546486472817,0.4670725740760027,7,-0.2800002098083496,-0.1900005340576172,-0.08750033378601074,-0.6400003433227539,1.5599994659423828,4,0.07021274782511533,-1.1904805155290108,14.369999885559082,-1.1935531505146637,14.100000381469727,1.900016212556148,14.09000015258789,0.07021274782511533
5034,2016-07-18,14.15999984741211,14.399999618530273,14.109999656677244,14.199999809265135,206171.0,0.004255281157384605,-3.1428464383756807,0.14285714285713652,65.54054663597725,50.310458481390754,-0.3608156302685419,-0.21028003931213135,-0.3669866651350482,-0.9545950726465051,10.112375860547099,0.2999992370605469,-0.10081075285605223,0.22499976158142054,-0.6862745798434933,1.1362741030063344,-0.23063740913103636,0.6806369322938775,-0.9982178739147951,52.00004577636719,-6.482581822158643,0.4556371707124573,7,-0.33500003814697266,-0.25499963760375977,-0.14749979972839355,-0.6999998092651367,1.6400003433227557,0,0.05932204531353924,1.8571496691087563,14.100000381469727,-1.1904805155290108,14.369999885559082,-1.1935531505146637,14.100000381469727,0.05932204531353924
5035,2016-07-19,14.359999656677244,14.369999885559082,14.020000457763672,14.199999809265135,204107.0,0.014124280467537442,2.888875937778078,-4.000000000000178,60.61775308287395,51.690208065231545,-0.476058110086198,-0.44075340965456533,-0.5029174111204,-1.1423658341092437,8.998137307642788,0.34999942779541016,-0.10660877748968645,0.42999958992004217,-0.47017572362904225,1.3301749034691266,-0.020088066854500042,0.8800872466945844,-1.0991602715772935,90.69766926081219,29.270807112038028,0.45008765677454243,7,-0.4749999046325666,-0.4549994468688947,-0.3749997615814191,-0.8999996185302717,1.450000762939455,1,0.038300849852675345,-3.1428464383756807,14.15999984741211,1.8571496691087563,14.100000381469727,-1.1904805155290108,14.369999885559082,0.038300849852675345
5036,2016-07-20,14.31999969482422,14.5,14.270000457763672,14.350000381469727,80342.0,-0.002785512730456352,-2.53847733908476,-0.1875044703526103,55.46217376199562,53.43406726282641,-0.31036093810032916,-0.43320261715073904,-0.40153838399803554,-1.0894469253178762,7.917208295901447,0.22999954223632812,-0.10399293651026831,0.3964996337890643,-0.48963378292490134,1.28263305050303,-0.04656707456791942,0.839566342146048,-0.9680274910498436,65.38458716942411,7.230603398634756,0.443066708356983,7,-0.37999963760376154,-0.4149994850158709,-0.357499837875368,-0.8599996566772479,1.6700000762939435,2,0.06424581675280794,2.888875937778078,14.359999656677244,-3.1428464383756807,14.15999984741211,1.8571496691087563,14.100000381469727,0.06424581675280794
5037,2016-07-21,14.359999656677244,14.449999809265135,14.260000228881836,14.449999809265135,135944.0,0.0027932934850187774,3.222205738990339,2.9999364231675756,56.66666666666666,54.94403755461745,-0.233863532532121,-0.5311508995419363,-0.37617232952930735,-1.1219123547630279,6.230394144532716,0.189999580383299,-0.04952963908586128,0.45599961280822576,-0.3685805084182405,1.280579734034692,0.04370955219499173,0.8682896734214598,-0.8932246732803044,73.0768807541353,16.68618690882529,0.4122900606132332,7,-0.25999975204467596,-0.4549994468688947,-0.43249964714050115,-0.8999996185302717,1.5,3,0.08008360722138685,-2.53847733908476,14.31999969482422,2.888875937778078,14.359999656677244,-3.1428464383756807,14.15999984741211,0.08008360722138685
5038,2016-07-22,14.279999732971193,14.43000030517578,14.25,14.34000015258789,65982.0,-0.005571025460913037,-2.0000079472935197,0.6666701987877564,57.87234629695997,56.29626402188457,-0.08960606509740643,-0.46141918464343057,-0.2603695356642515,-1.035405287581403,6.146267973254524,0.18000030517577947,0.019437562068288727,0.367499685287477,-0.46943377895591176,1.2044331495308658,-0.05096704683421649,0.7859664174091705,-0.7099022479139467,54.166567325497674,-1.3913858001242474,0.41846673212169416,7,-0.07999992370605646,-0.3749995231628436,-0.42749977111816584,-0.8199996948242205,1.5500001907348615,4,0.0952381397607065,3.222205738990339,14.359999656677244,-2.53847733908476,14.31999969482422,2.888875937778078,14.359999656677244,0.0952381397607065
5039,2016-07-25,14.149999618530273,14.420000076293945,14.149999618530273,14.350000381469727,135773.0,-0.00910364964088628,-1.6999942779759294,3.3333227370262453,65.70049065904962,58.45742923674673,0.06266007804213736,-0.24722099861613422,-0.09566137271780129,-0.9002265975224706,5.637037295055222,0.2700004577636719,0.12584720263071603,0.1759995937347405,-0.5233051167806746,0.8753043042501556,-0.17365276152296794,0.5256519489924489,-0.48691188197875235,27.083184321579285,-32.234899417099655,0.3496523552577078,7,0.08500051498413086,-0.24499940872192383,-0.2174994945526123,-0.6899995803833008,1.7000007629394531,0,0.10671379997101904,-2.0000079472935197,14.279999732971193,3.222205738990339,14.359999656677244,-2.53847733908476,14.31999969482422,0.10671379997101904
5040,2016-07-26,14.43000030517578,14.449999809265135,14.100000381469727,14.119999885559082,76045.0,0.019788034925374065,1.0000000000000102,-1.5499961853172775,75.92593655501766,62.13877816851008,-0.18331745099576047,-0.4569255465926165,-0.3479456717351521,-1.1738469544922179,5.05558318214574,0.3499994277954084,0.20486019348103035,0.39650025367736674,-0.2394827717438126,1.032483279098546,0.07850874096677707,0.7144917663879564,-0.6832213422794098,82.50005960470116,15.68647619689267,0.31799151271059,7,-0.1900005340576154,-0.5250000953674299,-0.3750002384185773,-0.9700002670288068,1.2100000381469762,1,0.0949410850024508,-1.6999942779759294,14.149999618530273,-2.0000079472935197,14.279999732971193,3.222205738990339,14.359999656677244,0.0949410850024508
5041,2016-07-27,14.470000267028807,14.630000114440918,14.420000076293945,14.489999771118164,236123.0,0.0027720000697906144,-2.5000039736467747,-0.06451444199361342,74.63416109193435,64.52700719588397,-0.1847409731265124,-0.4689901156227503,-0.36048250665100134,-1.2062111940796836,5.3727743997167705,0.21000003814697266,0.2583440916785271,0.4035002231597886,-0.25185083643643047,1.0588512827560077,0.07582469336167819,0.731175752957899,-0.6478992004220743,69.81133433499144,-2.9341705811473275,0.32767552979810965,7,-0.16500043869018377,-0.5650000572204572,-0.3750002384185773,-1.0100002288818342,1.3400001525878924,2,0.09260539929921108,1.0000000000000102,14.43000030517578,-1.6999942779759294,14.149999618530273,-2.0000079472935197,14.279999732971193,0.09260539929921108
5042,2016-07-28,14.479999542236328,14.630000114440918,14.350000381469727,14.539999961853027,258982.0,0.0006910349013817818,1.3333240615277022,3.000095369796119,69.59063903499221,64.66785708727414,-0.1983550374416172,-0.4700083598898601,-0.34620477912745784,-1.2034892595595466,5.422670694420191,0.2799997329711914,0.3098034838619981,0.39249954223632777,-0.2883935911400073,1.0733926756126628,0.05205297554816113,0.7329461089244944,-0.5609505898894938,71.69799098507409,-3.034930475251926,0.34044656668816714,7,-0.1549992561340332,-0.5749993324279785,-0.3724997043609619,-1.0199995040893555,1.4800004959106445,3,0.10428178705927138,-2.5000039736467747,14.470000267028807,1.0000000000000102,14.43000030517578,-1.6999942779759294,14.149999618530273,0.10428178705927138
5043,2016-07-29,14.479999542236328,14.600000381469727,14.380000114440918,14.600000381469727,155777.0,0.0,2.666645474052293,2.0,64.62584460281373,64.56622352803375,-0.15509326379652677,-0.45888164556001776,-0.33303290846275146,-1.1925549576176024,5.1937139458705985,0.2200002670288086,0.38265952149576954,0.3704995632171624,-0.33202117423593336,1.073020300670258,0.01923919449061451,0.7217599319437102,-0.4756364504382038,71.69799098507409,-0.2837874535969007,0.35126036872654764,7,-0.1549992561340332,-0.7049994468688965,-0.3749995231628418,-1.0199995040893555,1.2400007247924787,4,0.09530387831958342,1.3333240615277022,14.479999542236328,-2.5000039736467747,14.470000267028807,1.0000000000000102,14.43000030517578,0.09530387831958342
5044,2016-08-01,14.579999923706055,14.800000190734865,14.5,14.550000190734865,542580.0,0.006906103910986783,-3.615383486776978,-0.2499960263847901,66.01307719158284,65.16570398455696,-0.21149195642989582,-0.5334646727989689,-0.4164935418653499,-1.276936745432062,5.469742424561903,0.32000064849853693,0.38386693118742343,0.43699994087219274,-0.28897207199239716,1.1629719537367826,0.0740139344398969,0.7999859473044886,-0.5005603891907953,68.57138186083691,-1.1618817789300806,0.36298600643229534,8,-0.12999963760375977,-0.7199997901916504,-0.5424997806549072,-1.119999885559082,1.2799997329711896,0,0.08573388247880498,2.666645474052293,14.479999542236328,1.3333240615277022,14.479999542236328,-2.5000039736467747,14.470000267028807,0.08573388247880498
5045,2016-08-02,14.380000114440918,14.68000030517578,14.359999656677244,14.68000030517578,134455.0,-0.013717408114656493,1.1333363003182344,-10.000095368281043,58.139534883720984,65.46318855363755,-0.009338801825144571,-0.27843253969701287,-0.20773982165103888,-1.0632808042215807,5.6103882676164885,0.32000064849853516,0.34376069786984687,0.19300012588501048,-0.47308317076065265,0.8590834225306736,-0.1400415224378211,0.526041774207842,-0.19968208805491372,6.666610152609122,-59.500226431978945,0.3330416483228312,8,0.07000017166137695,-0.40000009536743164,-0.44749999046325684,-0.9200000762939453,1.0199995040893555,1,0.10222533069054585,-3.615383486776978,14.579999923706055,2.666645474052293,14.479999542236328,1.3333240615277022,14.479999542236328,0.10222533069054585
5046,2016-08-03,14.170000076293945,14.640000343322756,14.170000076293945,14.640000343322756,153654.0,-0.014603618670077978,-1.0000000000000075,1.5666665607029362,43.97590534488846,64.05310396232886,0.1979642379539932,-0.0007378368622354969,-0.00027221396452503654,-0.8480520233791324,5.2129066866419045,0.47000026702881037,0.31001927875033175,-0.059999895095824485,-0.5834698627574078,0.4634700725657588,-0.3217348789266161,0.20173508873496715,0.6300001144409197,0.0,-59.57081387428289,0.26173498383079186,8,0.2800002098083496,-0.14499998092651367,-0.23749995231628418,-0.7100000381469727,1.1099996566772479,2,0.103740314686948,1.1333363003182344,14.380000114440918,-3.615383486776978,14.579999923706055,2.666645474052293,14.479999542236328,0.103740314686948
5047,2016-08-04,14.270000457763672,14.449999809265135,14.1899995803833,14.350000381469727,145274.0,0.007057189903409089,-1.1666534212826682,0.1702125069242797,55.704701423087165,63.812254531898546,0.09370946591773155,-0.038940079677532324,-0.09911619472688571,-0.9383569695462306,5.07841023977805,0.27999973297118963,0.28578316852701136,-0.0004995346069343043,-0.3781638080128751,0.37716473879900647,-0.1893316713099047,0.18833260209603608,0.5173997306823743,15.873073540386542,-42.08663156060065,0.18883213670297078,8,0.17999982833862305,-0.24500036239624023,-0.33750033378601074,-0.8100004196166992,0.8199996948242188,3,0.10791870444651464,-1.0000000000000075,14.170000076293945,1.1333363003182344,14.380000114440918,-3.615383486776978,14.579999923706055,0.10791870444651464
5048,2016-08-05,14.65999984741211,14.6899995803833,14.270000457763672,14.380000114440918,253890.0,0.027330019421005325,1.4705888952778985,-3.5,63.73626603954718,63.59400735195383,-0.2645371996448933,-0.38155721779860663,-0.4885615766655498,-1.3161349913511007,5.39471428208605,0.4199991226196289,0.2919226828277868,0.3469998836517334,-0.002742659368726308,0.6967424266721931,0.17212861214150443,0.5218711551619624,0.11505233879089438,77.77772731882818,18.276644387023126,0.17487127151022952,8,-0.20999956130981445,-0.6349997520446777,-0.7274997234344482,-1.1999998092651367,0.3400001525878906,4,0.08867668514773897,-1.1666534212826682,14.270000457763672,-1.0000000000000075,14.170000076293945,1.1333363003182344,14.380000114440918,0.08867668514773897
5049,2016-08-08,14.890000343322756,14.9399995803833,14.56999969482422,14.56999969482422,303032.0,0.015688983513273858,-1.312494598340003,1.1428605488400925,64.3243399286344,62.304941060133466,-0.42301414969200657,-0.5748744685178853,-0.715968789749482,-1.5308558830514603,5.827042326242251,0.36999988555908025,0.2983486573157226,0.5350003719329859,0.12217957100391352,0.9478211728620582,0.3285899714684497,0.7414107723975221,-0.7200002670288104,93.5065884075241,36.3839197516711,0.20641040046453582,8,-0.33500051498413264,-0.7950005531311053,-0.9575002193450945,-1.430000305175783,0.14999961853027166,0,0.0557421023887521,1.4705888952778985,14.65999984741211,-1.1666534212826682,14.270000457763672,-1.0000000000000075,14.170000076293945,0.0557421023887521
5050,2016-08-09,14.90999984741211,15.0,14.729999542236328,14.890000343322756,200300.0,0.0013431500086111825,1.7000071525641942,0.06249832362275742,66.1202234203661,61.358947985514774,-0.4109848081763765,-0.5589494546332947,-0.7321219873841329,-1.537859106589334,6.137210790098206,0.2700004577636719,0.310296472736324,0.5139998912811272,0.05204072279092031,0.9759590597713341,0.28302030703602377,0.7449794755262307,-0.7245997810363765,89.1566071252117,31.712555584035258,0.23097958424510376,8,-0.3249998092651367,-0.7849998474121094,-0.9774997234344482,-1.4499998092651367,0.26000022888183594,1,0.06371561495555778,-1.312494598340003,14.890000343322756,1.4705888952778985,14.65999984741211,-1.1666534212826682,14.270000457763672,0.06371561495555778
5051,2016-08-10,15.0600004196167,15.100000381469727,14.90999984741211,14.979999542236328,349471.0,0.01006040065323166,1.3749947846196944,4.0001430546949335,68.04125181026022,61.18679384943344,-0.5235493916258918,-0.6675681968686504,-0.8783882196661352,-1.6682707185093477,6.33318162093289,0.1900005340576172,0.32165746657194383,0.6160004615783699,0.08866741749408824,1.1433335056626515,0.35233393953622993,0.8796669836205098,-0.8420163558959963,95.60440366587892,38.47974877294068,0.26366652204214075,8,-0.4250001907348633,-0.8850002288818359,-1.127500295639038,-1.6000003814697266,-0.10000038146972656,2,0.022576307399746254,1.7000071525641942,14.90999984741211,-1.312494598340003,14.890000343322756,1.4705888952778985,14.65999984741211,0.022576307399746254
5052,2016-08-11,15.220000267028807,15.229999542236328,14.960000038146973,15.010000228881836,387972.0,0.010624159558700663,1.347836182625606,2.624971688104213,73.26733467917828,62.14695941347395,-0.6342381537459829,-0.8017280971073131,-1.0340070365642475,-1.8113844553746627,6.499917896854032,0.26999950408935547,0.2894203573204077,0.7335002899169911,0.10413869216030314,1.362861887673679,0.41881949103864713,1.0481810887953351,-0.9490952242431625,98.95840783921017,39.74692249627989,0.31468079887834355,8,-0.5200004577636701,-0.9200005531311017,-1.4200003147125226,-1.7600002288818342,-0.23000049591064275,3,0.003942146181978856,1.3749947846196944,15.0600004196167,1.7000071525641942,14.90999984741211,-1.312494598340003,14.890000343322756,0.003942146181978856
5053,2016-08-12,15.09000015258789,15.270000457763672,15.050000190734865,15.170000076293945,109689.0,-0.008541400273332167,-1.7500059604702007,-0.38095194844710384,73.2673346791784,62.95298802320679,-0.45662926410090954,-0.625844200371084,-0.8962105010713675,-1.6650827435810953,7.091390192340821,0.22000026702880682,0.258781957249985,0.5540001869201667,-0.10251078953818116,1.2105111633785146,0.22574469869099367,0.8822556751493398,-0.7423675498461915,74.28569871553827,10.555379390403417,0.32825548822917355,8,-0.36999988555908203,-0.7649998664855957,-1.2900002002716064,-1.630000114440918,-0.07999992370605469,4,0.0,1.347836182625606,15.220000267028807,1.3749947846196944,15.0600004196167,1.7000071525641942,14.90999984741211,0.0
5054,2016-08-16,15.0,15.149999618530273,14.93000030517578,15.029999732971193,188118.0,-0.005964224763275183,-1.5882405740026708,0.37499701976494126,65.57376280294801,63.77901334756535,-0.3361349668016711,-0.49506914200399876,-0.795430414167857,-1.5581808074778536,7.5268205579738945,0.21999931335449396,0.24735387902796724,0.4220000267028805,-0.24067740941494264,1.0846774628207037,0.09066130864396982,0.7533387447617912,-0.5601306117561045,50.0,-10.88696573509123,0.3313387180589115,8,-0.2799997329711914,-0.5149998664855957,-1.1400001049041748,-1.5399999618530273,0.07999992370605469,1,0.0,-1.7500059604702007,15.09000015258789,1.347836182625606,15.220000267028807,1.3749947846196944,15.0600004196167,0.0
5055,2016-08-17,14.90999984741211,15.010000228881836,14.8100004196167,14.9399995803833,170685.0,-0.006000010172526049,1.3529246770149053,0.9999999999999408,61.702115787215035,65.74859228560163,-0.18220938837192868,-0.381301173904097,-0.7048228738962585,-1.4484372009278772,8.040788672295353,0.19999980926513672,0.25029861204660975,0.30449986457824707,-0.3656919922396842,0.9746917213961783,-0.030596063830717668,0.6395957929872118,-0.38711735221623655,21.739004239703945,-36.448559543012806,0.33509592840896546,8,-0.17999982833862305,-0.3249998092651367,-1.0274999141693115,-1.4499998092651367,0.5900001525878906,2,0.008718988314643239,-1.5882405740026708,15.0,-1.7500059604702007,15.09000015258789,1.347836182625606,15.220000267028807,0.008718988314643239
5056,2016-08-18,15.239999771118164,15.239999771118164,14.90999984741211,14.9399995803833,276372.0,0.022132791890224768,1.19999809265258,-10.00009536828051,67.27272648456699,67.03392840354384,-0.3849498075617497,-0.6733669178929471,-1.0432634458413652,-1.7626418161119801,8.511707240164881,0.3299999237060547,0.2520517091373762,0.5884997844696045,-0.12413150032885767,1.3011310692680667,0.2321841420703734,0.9448154268688356,-0.642405479665511,93.47811213965109,35.471114259648104,0.35631564239923125,8,-0.4699993133544922,-0.6199994087219238,-1.3574998378753662,-1.7799997329711914,-0.010000228881835938,3,-0.004593155897343104,1.3529246770149053,14.90999984741211,-1.5882405740026708,15.0,-1.7500059604702007,15.09000015258789,-0.004593155897343104
5057,2016-08-19,15.510000228881836,15.520000457763672,15.0600004196167,15.229999542236328,587089.0,0.01771656573613334,2.0666552226185253,0.9333350287532624,70.85020602443879,67.82436617964291,-0.5146831329409238,-0.8988808626618408,-1.3184187642274647,-2.010805446534988,9.243494148316046,0.46000003814697266,0.2923858283435745,0.8010002136230465,0.006521760258602072,1.595478666987491,0.4037609869408243,1.1982394403052687,-0.8451653207980812,98.59151713457149,40.568293540440735,0.3972392266822222,8,-0.4650001525878906,-0.7600002288818359,-1.627500295639038,-2.0500001907348633,-0.43000030517578125,4,-0.03546100468204283,1.19999809265258,15.239999771118164,1.3529246770149053,14.90999984741211,-1.5882405740026708,15.0,-0.03546100468204283
5058,2016-08-22,15.640000343322756,15.699999809265135,15.43000030517578,15.489999771118164,391413.0,0.008381696487588686,1.0000000000000264,0.5357150155652954,71.2000003051757,68.58832844370306,-0.5487589681260197,-0.9715825793994259,-1.438307092751403,-2.119268468207224,10.162322275380362,0.26999950408935547,0.38958212173576,0.8630002975463889,-0.006170068738382994,1.7321706638311607,0.4284151144040038,1.2975854806887739,-0.8725455692774116,93.25848234951262,35.0588802802836,0.43458518314238576,8,-0.42500066757202326,-0.8000006675720233,-1.7500002384185809,-2.180000305175783,-0.7000007629394549,0,-0.04156013797545077,2.0666552226185253,15.510000228881836,1.19999809265258,15.239999771118164,1.3529246770149053,14.90999984741211,-0.04156013797545077
5059,2016-08-23,15.65999984741211,15.760000228881836,15.579999923706055,15.579999923706055,535227.0,0.00127874064260447,-3.5000119209403238,0.5333307902115179,77.58619343058346,69.86232511150499,-0.5007017793973141,-0.9198157940217744,-1.4361482912905252,-2.1180346199075686,11.424919089695782,0.18000030517578125,0.46703437730863584,0.8074997901916507,-0.09407490544304586,1.7090744858263474,0.35671244237430244,1.258287138008999,-0.7619887684359945,89.47364194240409,23.732840335971915,0.45078734781734825,8,-0.3749995231628418,-0.7699995040893555,-1.7949998378753662,-2.184999942779541,-0.36999988555908203,1,-0.04150700031058363,1.0000000000000264,15.640000343322756,2.0666552226185253,15.510000228881836,1.19999809265258,15.239999771118164,-0.04150700031058363
5060,2016-08-24,15.800000190734865,15.829999923706055,15.59000015258789,15.59000015258789,501267.0,0.008939996467872913,-1.2857116906826036,2.625002980235103,86.22220941238011,71.88243151174053,-0.5600771642271312,-1.0033594246508475,-1.5473933365604786,-2.2255529698232905,12.93044637066742,0.23999977111816406,0.5062603921392146,0.8790001392364513,-0.09285439875313806,1.8508546772260406,0.3930728702416566,1.364927408231246,-0.7640708477738354,96.73915973006892,21.74559450564577,0.4859272689947944,8,-0.4800000190734881,-0.8750000000000018,-1.935000181198122,-2.3250002861022967,-0.5,2,-0.04556963660361346,-3.5000119209403238,15.65999984741211,1.0000000000000264,15.640000343322756,2.0666552226185253,15.510000228881836,-0.04556963660361346
5061,2016-08-25,15.8100004196167,15.890000343322756,15.619999885559082,15.800000190734865,411592.0,0.0006329258709565355,2.176474548126827,0.047620128882239626,85.6481340441737,73.25807588562891,-0.5056794233435724,-0.9568828015346114,-1.523415902624686,-2.2082717989863454,14.117140002518486,0.27000045776367365,0.5321125239703157,0.8220003604888912,-0.20228596181484448,1.8462866827926288,0.3098571993370225,1.33414352164076,-0.6311383721215655,90.3614540891948,7.563635339902461,0.5121431611518688,8,-0.46000003814697266,-0.815000057220459,-1.9150004386901855,-2.335000514984131,-0.6400003433227539,3,-0.01960786915805879,-1.2857116906826036,15.800000190734865,-3.5000119209403238,15.65999984741211,1.0000000000000264,15.640000343322756,-0.01960786915805879
5062,2016-08-26,15.989999771118164,16.0,15.789999961853027,15.890000343322756,501566.0,0.011385157920560607,2.5000039736467747,9.99971390425489,84.10254880365278,74.46198856612607,-0.6313624471090282,-1.0729680598760822,-1.657941183861091,-2.355674309982364,15.631567801607732,0.21000003814697266,0.5621017149906926,0.9264997005462643,-0.16079105085407264,2.013790451946603,0.38285432484609494,1.4701450762464336,-0.6689100644575063,98.24557294106626,14.200847114322528,0.5436453757001691,8,-0.5849995613098145,-0.9399995803833008,-2.0674996376037598,-2.5149998664855957,-0.48999977111816406,4,-0.04752972106069575,2.176474548126827,15.8100004196167,-1.2857116906826036,15.800000190734865,-3.5000119209403238,15.65999984741211,-0.04752972106069575
5063,2016-08-29,15.859999656677244,15.970000267028807,15.770000457763672,15.84000015258789,177226.0,-0.008130088574218264,-1.500014901264201,0.19999618528089216,76.2161922524545,75.64448072718233,-0.4253853082936576,-0.8793664425972647,-1.5104422802551465,-2.1973344818354104,17.19792910233951,0.2199993133544922,0.5754886486570889,0.7274995803832986,-0.37886233852869644,1.8338614992952937,0.174318620927302,1.2806805398392953,-0.40312789134871885,66.66659097824218,-15.512841176043977,0.5531809594559971,8,-0.4549994468688947,-0.809999465942381,-1.8574995994567853,-2.384999752044676,-0.21999931335448863,0,-0.049180312096841705,2.5000039736467747,15.989999771118164,2.176474548126827,15.8100004196167,-1.2857116906826036,15.800000190734865,-0.049180312096841705
5064,2016-08-30,15.829999923706055,16.0,15.800000190734865,15.829999923706055,169123.0,-0.0018915342762040321,-5.6667196490450635,0.0,74.73117673117473,77.09215416540007,-0.29644275287443733,-0.7914988347539786,-1.4661553441748474,-2.1407978277904753,18.363228428248785,0.19999980926513494,0.5640909465138204,0.634999847412109,-0.4811305847619174,1.7511302795861337,0.0769346313250967,1.1930650634991213,-0.26450251144323467,58.536551326305606,-21.82010997866059,0.5580652160870126,8,-0.375,-0.7799997329711914,-1.7774999141693115,-2.3550000190734863,-0.27999973297118963,1,-0.05622238456172968,-1.500014901264201,15.859999656677244,2.5000039736467747,15.989999771118164,2.176474548126827,15.8100004196167,-0.05622238456172968
5065,2016-08-31,15.850000381469727,15.9399995803833,15.760000228881836,15.869999885559082,245734.0,0.001263452802278353,1.2500074506321117,-100.0,72.83236229470518,77.70989147763764,-0.18895208441013978,-0.7333217007232413,-1.4719863937639346,-2.132278933767031,19.939106350816104,0.17999935150146484,0.5655927056250682,0.5815002918243408,-0.5017748926752716,1.6647754763239533,0.03986269957453459,1.123137884074147,-0.19760245165947055,60.52642806411701,-17.16200402970624,0.5416375922498062,8,-0.32000017166137695,-0.8000001907348633,-1.7800002098083496,-2.1750001907348633,-0.4600000381469709,2,-0.03533125590781672,-5.6667196490450635,15.829999923706055,-1.500014901264201,15.859999656677244,2.5000039736467747,15.989999771118164,-0.03533125590781672
5066,2016-09-01,15.640000343322756,15.970000267028807,15.630000114440918,15.779999732971193,183802.0,-0.01324921344434049,-3.2500059604700455,7.000143054694578,61.79775040102537,76.70406307503617,0.09359782143141082,-0.4295705935726666,-1.249642637141708,-1.8972459063046472,21.779575507073886,0.34000015258788885,0.5960230022614965,0.29800024032592987,-0.6641595522155033,1.260160032867363,-0.1830796559447858,0.7790801365966455,0.3599996566772443,2.70276539862358,-69.30871941727308,0.48107989627071646,9,0.07499980926513494,-0.555000305175783,-1.5675003528594988,-1.7200002670288104,-0.310000419616701,3,-0.021739139713833122,1.2500074506321117,15.850000381469727,-5.6667196490450635,15.829999923706055,-1.500014901264201,15.859999656677244,-0.021739139713833122
5067,2016-09-02,15.8100004196167,15.859999656677244,15.68000030517578,15.68000030517578,217395.0,0.010869569856916339,-1.7692183545463793,-0.9285762942779419,69.78022006813009,76.54630971536442,-0.032823769643066214,-0.5041291696900476,-1.4147404609645804,-2.0417686565352806,23.71950590348772,0.21999931335448863,0.651733595668917,0.3910003185272224,-0.44862121628496965,1.2306218533394127,-0.02881044887887363,0.8108110859333184,0.1825995826721183,48.648746175635935,-22.121858708002023,0.4198107674060954,9,-0.020000457763671875,-0.7250003814697266,-1.705000400543213,-1.8500003814697266,-0.40000057220458984,4,-0.040480729053533504,-3.2500059604700455,15.640000343322756,1.2500074506321117,15.850000381469727,-5.6667196490450635,15.829999923706055,-0.040480729053533504
5068,2016-09-05,15.960000038146973,15.960000038146973,15.770000457763672,15.899999618530273,224111.0,0.009487641653959544,5.333275053643805,0.4615412830576176,75.53191435396437,76.31805648462897,-0.14824769073750588,-0.5815592493495139,-1.537361463953367,-2.159890899831762,25.34378978150774,0.18999958038330078,0.6727045000026344,0.4759999275207516,-0.31615636356939447,1.268156218610896,0.07992178197567945,0.8720780730658237,0.02534796638488679,89.18919615540256,15.13892921906627,0.3960781455450722,9,-0.16499996185302734,-0.875,-1.8449997901916504,-2.0,-0.8900003433227521,0,-0.02882205745911648,-1.7692183545463793,15.8100004196167,-3.2500059604700455,15.640000343322756,1.2500074506321117,15.850000381469727,-0.02882205745911648
5069,2016-09-06,15.720000267028807,15.970000267028807,15.720000267028807,15.960000038146973,150955.0,-0.015037579608053075,-1.0833353201566898,-3.999968211078469,69.95075187599035,74.51011675836345,0.1130462076641674,-0.2911153615559883,-1.2338442952794022,-1.891161446192518,26.365056001205435,0.25,0.6537834062291452,0.19450016021728267,-0.5522958602366703,0.9412961806712357,-0.17889785000969383,0.5678981704442592,0.25824077970123405,26.47062123439022,-51.957860143280016,0.3733980102269763,9,0.0899996757507342,-0.6350002288818342,-1.6700000762939435,-1.7600002288818342,-0.5100002288818342,1,-0.005089053584422798,5.333275053643805,15.960000038146973,-1.7692183545463793,15.8100004196167,-3.2500059604700455,15.640000343322756,-0.005089053584422798
5070,2016-09-07,15.859999656677244,15.899999618530273,15.720000267028807,15.760000228881836,209972.0,0.008905813439588295,1.0000000000000198,-0.4166646798432689,66.84783031224033,72.42119412148197,-0.019609353663405216,-0.3755485263629552,-1.317706016004399,-2.0045188209865543,27.30293806184466,0.17999935150146662,0.6271954496300474,0.2869995594024637,-0.41443052931436775,0.9884296481192951,-0.06371548495595114,0.6377146037608785,0.1112765714070143,67.64689382804681,-8.511173149134407,0.3507150443584154,9,-0.04499959945678533,-0.7749996185302717,-1.7049994468688947,-1.8999996185302717,-0.6799993515014648,2,-0.019545994492620733,-1.0833353201566898,15.720000267028807,5.333275053643805,15.960000038146973,-1.7692183545463793,15.8100004196167,-0.019545994492620733
5071,2016-09-08,15.399999618530273,15.899999618530273,15.399999618530273,15.829999923706055,312051.0,-0.029003786135222587,-1.3255797448590336,-4.300027656713505,47.290623731565404,68.33098022458337,0.4203167099480254,0.11724039829659816,-0.8241317483759154,-1.519802160571544,27.558857960816326,0.5,0.5734840091644031,-0.1900004386901859,-0.8545937576379607,0.47459288025758894,-0.5222970981640724,0.14229622078370063,0.5700006484985334,0.0,-70.29159687530681,0.33229665947388726,9,0.3000001907348633,-0.3149995803833008,-1.1849994659423828,-1.4399995803833008,-0.06999969482421875,3,-0.000649303600987472,1.0000000000000198,15.859999656677244,-1.0833353201566898,15.720000267028807,5.333275053643805,15.960000038146973,-0.000649303600987472
5072,2016-09-09,15.279999732971193,15.550000190734865,15.279999732971193,15.399999618530273,139080.0,-0.0077922005539979855,-3.500011920940457,0.2790693032415991,41.08908740856283,64.42796857526207,0.47942878099230235,0.255041897202565,-0.6793192948835074,-1.3726584265510855,27.37387552299636,0.2700004577636719,0.48126279119359694,-0.3130002975463846,-0.971070952455543,0.3450703573627738,-0.6420356250009629,0.01603502990819372,0.6672005081176717,0.0,-64.60277598507133,0.3290353274545788,9,0.3600001335144025,-0.1849999427795428,-1.04249954223633,-1.3199996948242205,0.19000053405761363,4,0.003272263848733692,-1.3255797448590336,15.399999618530273,1.0000000000000198,15.859999656677244,-1.0833353201566898,15.720000267028807,0.003272263848733692
5073,2016-09-12,15.09000015258789,15.130000114440918,14.9399995803833,15.130000114440918,220368.0,-0.012434527729298428,8.500035762820971,0.33333333333333826,36.98630017679999,60.234093402553775,0.6132023001820013,0.46909207203949954,-0.4655586037116404,-1.1584199974479041,27.143490298771244,0.3400001525878924,0.38395484996028983,-0.5029998779296871,-1.1610705328388455,0.15507077697947125,-0.8320352053842655,-0.17396455047510884,0.8171680580139142,14.563152641490943,-44.95649874547309,0.3290353274545788,9,0.36499977111816406,0.04500007629394531,-0.8524999618530273,-1.130000114440918,0.18000030517578125,0,0.02120607631467375,-3.500011920940457,15.279999732971193,-1.3255797448590336,15.399999618530273,1.0000000000000198,15.859999656677244,0.02120607631467375
5074,2016-09-13,15.0,15.289999961853027,15.0,15.199999809265135,152895.0,-0.005964224763275183,-1.9000023841880647,4.999999999999956,31.30839309771015,55.62031904733209,0.6404339831025077,0.5893062631696697,-0.34816231390780317,-1.0431808943777252,27.138828420463312,0.28999996185302734,0.277179932220319,-0.5930000305175778,-1.2510706854267362,0.06507062439158062,-0.9220353579721561,-0.26396470306299946,0.8297947201843243,6.2500434617184215,-46.55556122733806,0.3290353274545788,9,0.4549999237060547,0.2849998474121094,-0.7624998092651367,-1.0399999618530273,0.22999954223632812,1,0.004666646321614731,8.500035762820971,15.09000015258789,-3.500011920940457,15.279999732971193,-1.3255797448590336,15.399999618530273,0.004666646321614731
5075,2016-09-14,15.039999961853027,15.1899995803833,15.0,15.050000190734865,96895.0,0.002666664123535112,-3.2222057389903784,0.050001192094041705,32.258038997841226,52.338128891422755,0.5290920259112628,0.5897834514603542,-0.3465189437599374,-1.0553773459502906,27.547489903195544,0.18999958038330078,0.19640811941976466,-0.5595000743865963,-1.1912054540630557,0.07220530528986124,-0.8753527642248251,-0.24364738454836754,0.7186111471472145,10.41670598917381,-36.08353547988017,0.31585268983822895,9,0.41499996185302734,0.3249998092651367,-0.7150001525878906,-1.0799999237060547,0.1099996566772461,2,0.011303196590766396,-1.9000023841880647,15.0,8.500035762820971,15.09000015258789,-3.500011920940457,15.279999732971193,0.011303196590766396
5076,2016-09-15,15.170000076293945,15.199999809265135,14.90999984741211,15.130000114440918,181764.0,0.008643624652303616,4.800032425112466,-3.9999046347503864,30.660374812189005,47.991479418540415,0.3636532024228316,0.4788195776016515,-0.4263813267357577,-1.1573340995410835,27.517770894714268,0.28999996185302557,0.11819254030057458,-0.4259999752044674,-1.0668021515904833,0.21480220118155025,-0.7464010633974762,-0.10559888701145859,0.5231221104169421,40.625013969831016,0.6425232846199123,0.32040108819300855,9,0.26999998092651367,0.2350001335144043,-0.815000057220459,-1.2100000381469727,-0.11999988555908025,3,0.0006592108656255924,-3.2222057389903784,15.039999961853027,-1.9000023841880647,15.0,8.500035762820971,15.09000015258789,0.0006592108656255924
5077,2016-09-16,14.960000038146973,15.1899995803833,14.84000015258789,15.1899995803833,191170.0,-0.013843113849098643,2.0434793425439106,-5.749994039529838,29.54545257505204,42.88187255421682,0.4921563763561565,0.6803860366698231,-0.17248572037060406,-0.9200674636412316,26.96019351174167,0.34999942779541016,0.03517830823691348,-0.6085000038146973,-1.3092447694210883,0.0922447617916955,-0.9588723866178928,-0.2581276210115018,0.6548099146340363,26.666652538152285,-9.529847990819867,0.35037238280319627,9,0.44500017166137695,0.44500017166137695,-0.554999828338623,-0.9499998092651367,-0.039999961853027344,4,0.024732612607995197,4.800032425112466,15.170000076293945,-3.2222057389903784,15.039999961853027,-1.9000023841880647,15.0,0.024732612607995197
5078,2016-09-19,14.989999771118164,15.18000030517578,14.970000267028807,14.970000267028807,190113.0,0.002005329738950179,-20.00052453387639,-0.086954538669505,30.90907751035384,38.54390873581276,0.3465339534929459,0.6315742124299248,-0.16861953876088975,-0.9210719653105102,26.02140618874097,0.22000026702880682,-0.01400982955288299,-0.5460002422332764,-1.2916374559915411,0.1996369715249866,-0.9188188491124087,-0.173181635354144,0.5318330056396707,33.33326269076144,-0.03582787347882288,0.3728186068791316,9,0.38000011444091797,0.41500043869018555,-0.49000000953674316,-0.9149999618530273,-0.31999969482421875,0,0.03202138113674158,2.0434793425439106,14.960000038146973,4.800032425112466,15.170000076293945,-3.2222057389903784,15.039999961853027,0.03202138113674158
5079,2016-09-20,15.010000228881836,15.079999923706055,14.84000015258789,15.050000190734865,260510.0,0.001334253373519667,3.8000228883145617,-2.000047684898104,30.90907751035384,34.55071398004759,0.24052209041582984,0.5906642641889199,-0.16156052676617705,-0.9086327732139843,25.068923219704658,0.23999977111816406,-0.09965494399948582,-0.49349980354309153,-1.2723052854097254,0.28530567832354237,-0.8829025444764085,-0.10409706260977458,0.43001263297560577,47.222288449668696,16.574251703020025,0.38940274093331684,9,0.3599996566772461,0.39499998092651367,-0.4874999523162842,-0.9149999618530273,-0.1700000762939453,1,0.017321800460838865,-20.00052453387639,14.989999771118164,2.0434793425439106,14.960000038146973,4.800032425112466,15.170000076293945,0.017321800460838865
5080,2016-09-21,15.079999923706055,15.149999618530273,15.0,15.079999923706055,112338.0,0.004663537225637615,1.1428610354223434,-0.0,36.40774698909519,33.34150545310645,0.053913424023177114,0.4890311321081029,-0.20441895722822778,-0.940985642256468,23.83022144703561,0.14999961853027344,-0.21806258157044667,-0.38750009536743235,-1.1751114578876845,0.40011126715281975,-0.7813057766275584,0.006305585892693699,0.2880114130390403,66.666666666667,31.141871203032466,0.3938056812601261,9,0.11500024795532227,0.3250002861022949,-0.47749972343444824,-0.9849996566772461,-0.3299999237060547,2,0.009946924356045272,3.8000228883145617,15.010000228881836,-20.00052453387639,14.989999771118164,2.0434793425439106,14.960000038146973,0.009946924356045272
5081,2016-09-22,15.5,15.510000228881836,15.18000030517578,15.239999771118164,347953.0,0.027851464086130262,1.3571365317675075,100.0,43.29002988594296,33.5860546172598,-0.3915896900126352,0.04702690560876732,-0.5921601240922474,-1.3221111205393061,22.321287509289697,0.43000030517578125,-0.3069960732941297,0.04800000190734899,-0.7232628161067041,0.8192628199214038,-0.3376314070996784,0.4336314109143764,-0.6599998474121094,98.50742869506054,61.972400454324045,0.385631409007027,9,-0.3249998092651367,-0.07999992370605469,-0.8424999713897705,-1.4049997329711914,-0.8500003814697266,3,-0.02258066977224038,1.1428610354223434,15.079999923706055,3.8000228883145617,15.010000228881836,-20.00052453387639,14.989999771118164,-0.02258066977224038
5082,2016-09-23,15.229999542236328,15.479999542236328,15.15999984741211,15.479999542236328,147425.0,-0.017419384371849755,1.55999755859375,-0.9615376150827128,34.97940965581766,33.363066781595094,-0.1446378479478092,0.2710685230000198,-0.3010772996862521,-1.0169661830168746,20.496251744876766,0.3400001525878906,-0.40855158420913895,-0.18400044441223073,-0.9176259788745895,0.549625090050128,-0.5508132116434101,0.18281232281894866,-0.37659938812255866,58.20885749829905,27.163769672784994,0.3668127672311798,9,-0.054999351501464844,0.1900005340576172,-0.5349991321563721,-1.1349992752075195,-0.6099996566772461,4,-0.01181873650109333,1.3571365317675075,15.5,1.1428610354223434,15.079999923706055,3.8000228883145617,15.010000228881836,-0.01181873650109333
5083,2016-09-26,15.079999923706055,15.1899995803833,14.960000038146973,15.170000076293945,104787.0,-0.009848957520601997,2.53847733908476,0.3600006103515625,36.32477430719004,33.92044247153731,0.004239934981987048,0.3790715359413248,-0.12259942774663557,-0.8286650945952481,18.589080207376625,0.26999950408935547,-0.44000944069230563,-0.2950000762939453,-1.0115269149700907,0.42152676238219833,-0.653263495632018,0.0632633430441274,-0.21346776809692436,35.820857281943105,4.023751078729482,0.35826341933807204,9,0.0950002670288086,0.3400001525878906,-0.18249988555908203,-0.8599996566772461,-0.7399997711181641,0,-0.010610069510715747,1.55999755859375,15.229999542236328,1.3571365317675075,15.5,1.1428610354223434,15.079999923706055,-0.010610069510715747
5084,2016-09-27,14.9399995803833,15.149999618530273,14.899999618530273,15.100000381469727,226301.0,-0.009283842442377677,-1.0833270417509409,1.7777836646462934,30.34187999354438,33.70753591550433,0.15067975324414284,0.47323982053224967,0.04290525460901584,-0.6501498471208436,16.588011067164512,0.25,-0.45308295638828966,-0.39050040245056117,-1.0985438562194858,0.31754305131836347,-0.7445221293350244,-0.03647867556609796,-0.06059806330871709,6.557364234434799,-19.84968336823038,0.35402172688446276,9,0.2350006103515625,0.48000049591064453,0.08750009536743164,-0.6299996376037598,-0.6899995803833008,1,-0.018072256470734627,2.53847733908476,15.079999923706055,1.55999755859375,15.229999542236328,1.3571365317675075,15.5,-0.018072256470734627
5085,2016-09-28,15.289999961853027,15.300000190734865,14.989999771118164,14.989999771118164,153043.0,0.023427067690770853,-1.0666681501591164,-1.874991804402377,47.53364053328772,35.582343217848624,-0.17894695813091488,0.08341103579148879,-0.2834454866652436,-0.9579317077016505,14.534105292078808,0.3600006103515643,-0.4309109821868109,-0.01249999999999929,-0.6769944010753015,0.6519944010753029,-0.3447472005376504,0.3197472005376518,-0.39798647054229797,63.93441854066088,32.7748249536416,0.33224720053765155,9,-0.11499977111816406,0.13000011444091797,-0.2024996280670166,-0.9499998092651367,-1.3000001907348633,2,-0.029430988252965307,-1.0833270417509409,14.9399995803833,2.53847733908476,15.079999923706055,1.55999755859375,15.229999542236328,-0.029430988252965307
5086,2016-09-29,15.300000190734865,15.59000015258789,15.210000038146973,15.3100004196167,390055.0,0.0006540372077690204,-2.999989961351202,-0.03333407507954636,50.47170872278768,37.907482789819255,-0.18837728917643126,0.04915291708845437,-0.2679027518547894,-0.9269830349665522,13.275137949195221,0.38000011444091797,-0.38536362865159113,0.01450023651123189,-0.6307570486430976,0.6597575216655613,-0.30812840606593284,0.3371288790883966,-0.4000005722045916,57.97105255156083,21.925244656212023,0.3226286425771649,9,-0.08500003814697443,0.11999988555908025,-0.17750000953674494,-0.9250001907348651,-1.1500005722045916,3,-0.03594772443649552,-1.0666681501591164,15.289999961853027,-1.0833270417509409,14.9399995803833,2.53847733908476,15.079999923706055,-0.03594772443649552
5087,2016-09-30,15.170000076293945,15.31999969482422,15.029999732971193,15.31999969482422,254654.0,-0.00849673940001927,2.8666759915058275,14.999618539007228,51.94174442656435,40.24444578050931,-0.028447577711199656,0.13570507734086945,-0.11463316144518743,-0.7552565463575576,11.728995342271183,0.28999996185302734,-0.3451660504348091,-0.0834998607635491,-0.6809426641645153,0.5139429426374171,-0.3822212624640322,0.21522154093693402,-0.24240043640136655,39.13047083832054,0.3520807508165049,0.298721401700483,9,0.04500007629394531,0.25,0.002500295639038086,-0.7649998664855957,-0.8199996948242188,4,-0.03427821062283798,-2.999989961351202,15.300000190734865,-1.0666681501591164,15.289999961853027,-1.0833270417509409,14.9399995803833,-0.03427821062283798
5088,2016-10-03,15.5,15.600000381469727,15.18000030517578,15.18000030517578,311816.0,0.021753455639182517,-1.625002980235063,-2.133336724183957,60.86955980903302,43.573388258140334,-0.31122468268095815,-0.24298166873643012,-0.41447018382241474,-1.0560369860033187,10.123711235335694,0.43000030517578125,-0.30135555908032075,0.2695000648498542,-0.24276938055037434,0.7817695102500828,0.013365342149739945,0.5256347875499685,-0.545904339599609,85.71424678884584,41.052338381674986,0.25613472270011445,10,-0.25,-0.07999992370605469,-0.27249979972839355,-1.0399999618530273,-1.2200002670288068,0,-0.05677420093167218,2.8666759915058275,15.170000076293945,-2.999989961351202,15.300000190734865,-1.0666681501591164,15.289999961853027,-0.05677420093167218
5089,2016-10-04,15.640000343322756,15.699999809265135,15.40999984741211,15.600000381469727,186282.0,0.009032280214371413,2.6250245870860267,0.12500000000000486,62.50000000000001,46.4725274815742,-0.3938824861476764,-0.4103200268133218,-0.5178679824786006,-1.1658667832677505,8.76129353394699,0.28999996185302557,-0.22961571504665557,0.4135004043579116,-0.08370334235177168,0.9107041510675948,0.16489853100306995,0.6621022777127532,-0.6471503996582051,91.54937144806755,40.79774420031332,0.24860187335484188,10,-0.3400006294250506,-0.22000026702881037,-0.41250014305114924,-1.180000305175783,-1.5399999618530291,1,-0.08312021497428412,-1.625002980235063,15.5,2.8666759915058275,15.170000076293945,-2.999989961351202,15.300000190734865,-0.08312021497428412
5090,2016-10-05,15.550000190734865,15.609999656677244,15.449999809265135,15.600000381469727,333848.0,-0.005754485333263726,3.5715064237934717,-1.250005960470062,58.05084454674438,48.11261799944103,-0.25725468358090886,-0.3633649533251937,-0.40058306972417945,-1.0513419667778,7.325249087046175,0.19000053405762074,-0.16076618739156778,0.33900022506714045,-0.0896526155453703,0.7676530656796512,0.12467380476088508,0.5533266453733958,-0.5005782578222675,77.61199978364446,24.5227644394908,0.21432642030625518,10,-0.25000047683716,-0.14499998092651545,-0.2975001335144061,-1.0900001525878924,-0.7799997329711932,2,-0.08360129741409539,2.6250245870860267,15.640000343322756,-1.625002980235063,15.5,2.8666759915058275,15.170000076293945,-0.08360129741409539
5091,2016-10-06,15.390000343322756,15.6899995803833,15.25,15.579999923706055,218249.0,-0.010289379128589404,1.1463452077736296,3.799977111903817,59.307360379686024,50.815723635426394,-0.127955037469194,-0.2151852984260305,-0.21588463731722385,-0.8681375528789612,6.999236133652683,0.4399995803833008,-0.09235616688307857,0.17950034141540705,-0.24824669192576465,0.6072473747565788,-0.03437317525517969,0.3933738580859938,-0.2885321803019547,53.73142826234895,-2.5885483325516745,0.21387351667058593,10,-0.0900006294250506,0.014999866485593927,-0.10000014305114924,-0.930000305175783,-0.5,3,-0.090968196294551,3.5715064237934717,15.550000190734865,2.6250245870860267,15.640000343322756,-1.625002980235063,15.5,-0.090968196294551
5092,2016-10-07,15.329999923706055,15.470000267028807,15.270000457763672,15.380000114440918,129437.0,-0.003898662656153462,-1.352951076255049,0.2631594797946107,57.26495412993595,53.14241028239816,-0.05842145654740882,-0.15942049836673888,-0.13169596735021116,-0.7869619449658973,7.1224302360143374,0.19999980926513494,-0.043841806600021016,0.1169999122619636,-0.31303576784060994,0.5470355923645371,-0.09801792778932317,0.33201775231325037,-0.18064922898570757,28.84610799638371,-29.1265035106053,0.2150178400512867,10,-0.03000020980834961,0.07500028610229492,0.07000017166137695,-0.869999885559082,-0.6400003433227539,4,-0.07697327534562137,1.1463452077736296,15.390000343322756,3.5715064237934717,15.550000190734865,2.6250245870860267,15.640000343322756,-0.07697327534562137
5093,2016-10-10,15.40999984741211,15.5,15.260000228881836,15.279999732971193,71306.0,0.005218520815668315,-1.823541291506084,-2.599992370634537,58.33332008786511,56.25257029287825,-0.09687565431048561,-0.22579423545485966,-0.18607932527902094,-0.8508546933137815,7.130497497611482,0.23999977111816406,-0.03908871052597185,0.18099985122680629,-0.2535551514391301,0.6155548538927427,-0.036277650106162795,0.39827735255977537,-0.21659722352817923,35.555536717536526,-22.79471838509552,0.2172775013329684,10,-0.06500005722045898,-0.004999637603759766,0.027500152587890625,-0.9499998092651367,-0.8099994659423828,0,-0.06878646829580559,-1.352951076255049,15.329999923706055,1.1463452077736296,15.390000343322756,3.5715064237934717,15.550000190734865,-0.06878646829580559
5094,2016-10-11,15.06999969482422,15.479999542236328,15.06999969482422,15.449999809265135,241813.0,-0.02206360518848327,-1.1578932838761435,-2.923075230165438,49.81272993535025,56.50580244866297,0.2944710581987575,0.12618876907955645,0.17289091529375078,-0.4956028908194696,7.445301871503293,0.4099998474121076,0.003984306448595376,-0.1625002861022935,-0.5903654490341221,0.26536487682953513,-0.37643286756820693,0.05143229536361993,0.6300001144409144,0.0,-54.931351923233464,0.21393258146591407,10,0.29500007629394354,0.3350005149841291,0.37000036239623846,-0.6099996566772479,-0.46999931335449396,1,-0.05242202905447646,-1.823541291506084,15.40999984741211,-1.352951076255049,15.329999923706055,1.1463452077736296,15.390000343322756,-0.05242202905447646
5095,2016-10-12,15.210000038146973,15.3100004196167,15.0,15.210000038146973,189443.0,0.009290003062895513,2.0999923706345727,-0.0,43.93306090461711,55.7792860244218,0.15860873649657314,-0.0004454183543174395,0.06032617636782689,-0.622256742949844,7.7858821998096905,0.3100004196166992,0.058618616239973775,-0.030999946594238992,-0.44941319676822644,0.38741330357974846,-0.24020657168123272,0.17820667849275473,0.47739976882934343,30.434806645870104,-18.200235981197935,0.2092066250869934,10,0.1399998664855957,0.15999984741210938,0.23749995231628418,-0.75,-0.4099998474121076,2,-0.07297828099233039,-1.1578932838761435,15.06999969482422,-1.823541291506084,15.40999984741211,-1.352951076255049,15.329999923706055,-0.07297828099233039
5096,2016-10-13,15.18000030517578,15.229999542236328,15.029999732971193,15.130000114440918,84987.0,-0.0019723690266898464,1.6666878596178674,100.0,48.83722787033583,55.4343397403964,0.18975071174711644,0.03198163516154828,0.12474854160798365,-0.583420266933965,7.845815689186687,0.19999980926513494,0.1449679505898871,-0.061499691009522905,-0.4795794621195437,0.3565800801004979,-0.2705395765645342,0.1475401945454884,0.47990350952148475,36.000061035155895,-10.952046461054636,0.20903988555501055,10,0.16999959945678889,0.18999958038330256,0.26999974250793635,-0.7200002670288068,-0.46000003814697266,3,-0.027009212066505306,2.0999923706345727,15.210000038146973,-1.1578932838761435,15.06999969482422,-1.823541291506084,15.40999984741211,-0.027009212066505306
5097,2016-10-14,15.329999923706055,15.369999885559082,15.18000030517578,15.260000228881836,102035.0,0.009881397596489538,1.5333341810460164,1.3999885559519085,55.81394936214757,54.87260524629802,0.07245307055226036,-0.09368029398464373,0.008400479720304332,-0.7223438189151068,7.761682313287939,0.18999958038330256,0.16202335655795075,0.06999993324279785,-0.327889450045431,0.4678893165310267,-0.1289447584013157,0.2689446248869114,0.3035077384033187,65.99998474121094,16.911164990556856,0.19894469164411402,10,0.019999980926513672,-0.059999942779541016,0.0625,-0.75,-0.6400003433227539,4,-0.028701864486175954,1.6666878596178674,15.18000030517578,2.0999923706345727,15.210000038146973,-1.1578932838761435,15.06999969482422,-0.028701864486175954
5098,2016-10-17,15.470000267028807,15.5,15.239999771118164,15.25,115779.0,0.009132442532257201,-1.166662030763851,3.1428746594005195,62.32558861624166,54.85322620365821,-0.08074103594617732,-0.2064618045549924,-0.10820043809128244,-0.8528962954660848,7.823838056158143,0.26000022888183594,0.17478877790501635,0.1860002517700181,-0.20107536718277075,0.573075870722807,-0.007537557706376319,0.37953806124641254,0.13816708859619098,94.00005340576136,37.898293737145366,0.19353780947639432,10,-0.12500047683715643,-0.20000028610229315,-0.10250043869018377,-0.8450002670288068,-0.6500005722045863,0,-0.05042021158253762,1.5333341810460164,15.329999923706055,1.6666878596178674,15.18000030517578,2.0999923706345727,15.210000038146973,-0.05042021158253762
5099,2016-10-18,15.270000457763672,15.5600004196167,15.25,15.399999618530273,115605.0,-0.012928235669872223,-2.6470621234390603,-0.590904558991192,49.500012636178674,53.90313376915091,0.06845345918459067,0.01477270056916602,0.10594248905220027,-0.6448350422373821,7.524968397206705,0.3100004196166992,0.1902792966482707,-0.02699956893920863,-0.39217317983969835,0.3381740419612811,-0.20958637438945438,0.15558723651103712,0.31384020363632636,48.21433133005111,-6.611756185230263,0.1825868054502453,10,0.07499933242797852,-4.76837158203125e-07,0.024999618530273438,-0.6450004577636719,-0.020000457763671875,1,-0.04387688645767518,-1.166662030763851,15.470000267028807,1.5333341810460164,15.329999923706055,1.6666878596178674,15.18000030517578,-0.04387688645767518
5100,2016-10-19,15.229999542236328,15.34000015258789,15.199999809265135,15.25,98359.0,-0.0026195752670725714,-2.5000119209402127,0.1538506683099315,48.27584748927818,52.67741011466115,0.06513873299610573,0.070185863577084,0.15926856634260034,-0.5964444193221041,7.428166587229292,0.14000034332275568,0.1536880019469642,-0.07450046539306676,-0.4268447691660828,0.2778438383799493,-0.2506726172795748,0.10167168649344127,0.33048749270766997,37.73576418003887,-16.002956188210796,0.17617215188650776,10,0.050000667572021484,0.04000043869018555,0.1400003433227539,-0.6049995422363281,0.1400003433227539,2,-0.041365671681044214,-2.6470621234390603,15.270000457763672,-1.166662030763851,15.470000267028807,1.5333341810460164,15.329999923706055,-0.041365671681044214
5101,2016-10-20,15.149999618530273,15.350000381469727,15.100000381469727,15.25,113917.0,-0.005252785693407036,-1.500014305196601,4.999904634751097,49.494938305023354,51.8140750230042,0.12014935058283704,0.1292467441424563,0.24710307506683904,-0.5093928455387378,7.437691071439639,0.25,0.09473812451336627,-0.13700037002563548,-0.483173744528429,0.20917300447715803,-0.31008705727703223,0.03608631722576128,0.4100008010864258,10.869398459608787,-42.86994717638821,0.17308668725139642,10,0.13000059127807617,0.12000036239624023,0.26000022888183594,-0.5249996185302734,0.23000049591064453,3,-0.023102273043447252,-2.5000119209402127,15.229999542236328,-2.6470621234390603,15.270000457763672,-1.166662030763851,15.470000267028807,-0.023102273043447252
5102,2016-10-21,15.050000190734865,15.300000190734865,15.0,15.270000457763672,113474.0,-0.0066006224629271415,1.142860548840078,2.1999942779759114,37.14286959900473,49.459580524241936,0.1969671425094912,0.22669227991608665,0.34877855550709747,-0.4034903550557285,7.3904042639849425,0.30000019073486506,0.049222611209644995,-0.22799983024597026,-0.589435822899004,0.13343616240706346,-0.40871782657248623,-0.047281833919454286,0.487600212097167,8.92859879803098,-39.08212982250915,0.18071799632651653,10,0.23000001907348455,0.21999979019164861,0.37249994277953924,-0.42500019073486506,0.4600000381469709,4,-0.02192690495174965,-1.500014305196601,15.149999618530273,-2.5000119209402127,15.229999542236328,-2.6470621234390603,15.270000457763672,-0.02192690495174965
5103,2016-10-24,14.920000076293945,15.229999542236328,14.84000015258789,15.06999969482422,116682.0,-0.008637881248729218,-1.5161294292095564,0.6818156202993803,29.310345772566237,47.18153783948815,0.27954880097287216,0.36268611270680395,0.4831695999120331,-0.2658881269750637,7.7416226315409675,0.3899993896484375,0.005669470492149387,-0.3499999523162849,-0.7361280505170225,0.03612814588445268,-0.5430640014166528,-0.156935903215917,0.5960963104248052,11.111096393920329,-30.09550374098641,0.19306404910036842,10,0.2800002098083496,0.34999990463256836,0.4850001335144043,-0.2950000762939453,0.3299999237060547,0,-0.015415582757005941,1.142860548840078,15.050000190734865,-1.500014305196601,15.149999618530273,-2.5000119209402127,15.229999542236328,-0.015415582757005941
5104,2016-10-25,14.670000076293945,14.979999542236328,14.520000457763672,14.90999984741211,197027.0,-0.016756032085899264,1.4210531599315361,1.600002543137959,26.8421092257923,45.282543208507605,0.5217047182188299,0.623382431952523,0.7376474573157132,-0.007746501733297606,8.25820416700357,0.45999908447265625,-0.037453593405984975,-0.5864999771118171,-1.0350427578878083,-0.13795719633582593,-0.8107713674998127,-0.3622285867238215,0.8055305363769527,18.07224485762675,-17.763890088122416,0.2242713903879957,10,0.37000036239624023,0.440000057220459,0.7174999713897705,0.014999866485595703,0.5199995040893555,1,0.010224922818689475,-1.5161294292095564,14.920000076293945,1.142860548840078,15.050000190734865,-1.500014305196601,15.149999618530273,0.010224922818689475
5105,2016-10-26,14.84000015258789,14.880000114440918,14.5,14.699999809265135,124521.0,0.01158828053236749,2.454542301906913,-0.5833353201567281,35.60209528650405,43.81197292141519,0.32821614980197644,0.44052698274191116,0.5770943957021863,-0.1731642277680514,9.191891598190898,0.38000011444091797,-0.09033622722188461,-0.3939999103546139,-0.8791217955238348,0.09112197481460704,-0.6365608529392244,-0.15143896777000343,0.5590880476904285,40.0,6.161985939575317,0.2425609425846108,10,0.19000005722045898,0.25999975204467773,0.5474998950958252,-0.15000009536743164,0.2200002670288086,2,0.02762802177873369,1.4210531599315361,14.670000076293945,-1.5161294292095564,14.920000076293945,1.142860548840078,15.050000190734865,0.02762802177873369
5106,2016-10-27,14.75,14.979999542236328,14.65999984741211,14.800000190734865,121463.0,-0.0060647002467986155,-1.7826000422932915,-0.35714334371020084,35.05155247321106,41.505039933755576,0.3920326904232443,0.5135392339162301,0.6650520188089928,-0.08544541911824766,9.118368092989144,0.31999969482421875,-0.09713320860512553,-0.4565000534057617,-0.9861782953706939,0.07317818855917047,-0.7213391743882269,-0.19166093242329652,0.5591793802504874,31.24999254942111,-3.08647131635135,0.2648391209824658,10,0.2800002098083496,0.34999990463256836,0.5500001907348633,0.09999990463256836,0.14000034332275568,3,0.042033890546378405,2.454542301906913,14.84000015258789,1.4210531599315361,14.670000076293945,-1.5161294292095564,14.920000076293945,0.042033890546378405
5107,2016-10-28,14.649999618530273,14.8100004196167,14.520000457763672,14.770000457763672,212972.0,-0.006779686879303526,1.8999885559518588,2.400007629365342,30.61224886994512,37.98133551750041,0.4307266932311009,0.6035282383524923,0.7531014916406846,0.011828635561153433,9.813742182547806,0.28999996185302734,-0.10074953996208258,-0.5305004119873047,-1.115847075253713,0.0548462512791037,-0.8231737436205098,-0.2378270803540996,0.5782618236951649,20.54790583440023,-13.071132434825468,0.29267333163320447,10,0.38000059127807617,0.4500002861022949,0.6475005149841309,0.3000001907348633,0.5,4,0.04982938668389392,-1.7826000422932915,14.75,2.454542301906913,14.84000015258789,1.4210531599315361,14.670000076293945,0.04982938668389392
5108,2016-10-31,14.619999885559082,14.729999542236328,14.43000030517578,14.630000114440918,121908.0,-0.002047763396064939,1.857148047229808,0.08333465787173171,36.36364687244053,36.5217393215295,0.36595850792819107,0.5947114306877879,0.7663643811762313,0.04576579537367742,9.845368817606653,0.29999923706054865,-0.11982973441570621,-0.5165001392364506,-1.1322335186287482,0.09923324015584711,-0.8243668289325985,-0.2086334495403026,0.5354354124438121,34.545426171634084,-3.1887926801399686,0.30786668969614867,10,0.2700004577636719,0.4450001716613752,0.6775002479553223,0.36500024795532227,0.7600002288818359,0,0.06087553695549963,1.8999885559518588,14.649999618530273,-1.7826000422932915,14.75,2.454542301906913,14.84000015258789,0.06087553695549963
5109,2016-11-01,14.34000015258789,14.600000381469727,14.25,14.600000381469727,90367.0,-0.019151828670516013,1.6923082566115248,25.99942780850658,25.69832670112325,34.01312590062341,0.5589433600502947,0.8140621704507289,1.0253838294613438,0.3338629119916572,9.787404659053601,0.36999988555908203,-0.17969865028786458,-0.7314998626708977,-1.3959752037426814,-0.0670245215991141,-1.0637375332067904,-0.399262192135005,0.7283829462757492,12.328795756799833,-25.241136158282757,0.33223767053589215,11,0.46000003814697266,0.6349997520446777,0.9574999809265137,0.6499996185302734,1.1399993896484375,1,0.06345884502992027,1.857148047229808,14.619999885559082,1.8999885559518588,14.649999618530273,-1.7826000422932915,14.75,0.06345884502992027
5110,2016-11-02,14.25,14.399999618530273,13.90999984741211,14.220000267028807,274207.0,-0.006276161201549835,1.96970485132749,-0.11538348677695728,24.86486179973258,31.276450733368872,0.5535200628626384,0.8449995029547548,1.0884119996837072,0.4337547142707088,9.993302289370277,0.48999977111816406,-0.2771232067537479,-0.7565000057220459,-1.4759523350134405,-0.03704767643065132,-1.1162261703677423,-0.3967738410763495,0.7038094650227293,31.775724257916387,-5.745229967182695,0.3597261646456971,11,0.35500001907348633,0.554999828338623,1.0475001335144043,0.7399997711181641,1.239999771118164,2,0.06596488283391588,1.6923082566115248,14.34000015258789,1.857148047229808,14.619999885559082,1.8999885559518588,14.649999618530273,0.06596488283391588
5111,2016-11-03,13.989999771118164,14.300000190734865,13.90999984741211,14.300000190734865,178480.0,-0.01824563009697089,1.5161278414072348,-10.333439298088903,15.816339936064864,28.90683632637555,0.7059033941346637,1.0484942907575387,1.3175405303869692,0.7044705172535348,10.929778923067895,0.3900003433227557,-0.34006868232934906,-0.9465002059936527,-1.7732701408969156,-0.1197302710903898,-1.3598851734452833,-0.5331152385420221,0.7968001550868653,8.88887476038948,-23.995723637982042,0.41338496745163106,11,0.5799999237060547,0.815000057220459,1.3075003623962402,1.0200004577636719,1.3600006103515625,3,0.07648324989307809,1.96970485132749,14.25,1.6923082566115248,14.34000015258789,1.857148047229808,14.619999885559082,0.07648324989307809
5112,2016-11-04,14.149999618530273,14.220000267028807,13.600000381469727,13.710000038146973,179745.0,0.011436729809132906,1.1379274057631508,-1.4193515638699354,16.666658639107098,27.501982200435645,0.4523860019741974,0.8385521020966493,1.1220888845706742,0.5605365593385603,12.12479473554324,0.6199998855590803,-0.40032422788825706,-0.7275003433227543,-1.603012351723173,0.1480116650776644,-1.1652563475229627,-0.2897443391225458,0.4965122950678893,48.672535003249244,22.5471002657686,0.43775600420020916,11,0.1400003433227539,0.5000004768371582,1.1675004959106445,0.8600006103515625,1.25,4,0.05229687241994041,1.5161278414072348,13.989999771118164,1.96970485132749,14.25,1.6923082566115248,14.34000015258789,0.05229687241994041
5113,2016-11-07,14.350000381469727,14.470000267028807,14.3100004196167,14.43000030517578,98510.0,0.014134329917404376,1.0000000000000222,-0.18181818181817777,26.76769184975113,27.49371360309774,0.182186740827321,0.5850636275483012,0.8924203437135763,0.3643557021541426,12.9182021225526,0.3200006484985334,-0.4596198764118178,-0.474499607086182,-1.34258834871134,0.3935891345389759,-0.908543977898761,-0.040455236273603035,-0.75,75.0,49.534282989769366,0.43404437081257885,11,-0.06000041961669922,0.2999997138977051,0.9674997329711914,0.6999998092651367,1.0999994277954084,0,0.055749074271356225,1.1379274057631508,14.149999618530273,1.5161278414072348,13.989999771118164,1.96970485132749,14.25,0.055749074271356225
5114,2016-11-08,14.279999732971193,14.489999771118164,14.18000030517578,14.479999542236328,60673.0,-0.004878093842347608,1.8181735425056624,2.5000000000000333,26.368177852089502,26.467722777051677,0.21349983058149924,0.6248829436699896,0.9322952443552932,0.4362112807535308,14.527555914153584,0.3099994659423846,-0.49231806313995463,-0.505000257492064,-1.3976015684355154,0.3876010534513874,-0.9513009129637897,-0.058699602020338304,-0.6799993515014666,76.4044739143109,50.32249308719438,0.4463006554717255,11,0.010000228881834161,0.37000036239623846,1.0550003051757795,0.7700004577636701,1.1199998855590803,1,0.07703084047893394,1.0000000000000222,14.350000381469727,1.1379274057631508,14.149999618530273,1.5161278414072348,13.989999771118164,0.07703084047893394
5115,2016-11-09,14.100000381469727,14.18000030517578,13.649999618530273,13.720000267028807,228920.0,-0.012604996839451266,-1.0384586464096943,-1.9000023841880904,25.118508688829266,25.3640512454537,0.31010185128382695,0.7562325509821495,1.0788113389694747,0.6167183562410958,16.511372030651046,0.6300001144409197,-0.5076848500217164,-0.6294996261596673,-1.5484802614649986,0.2894810091456641,-1.088989943812333,-0.17000930850700158,-0.46440002441406314,56.179813808356336,27.00972359702225,0.45949031765266574,11,0.10500001907348633,0.5449995994567871,1.2599995136260986,0.9499998092651367,1.2799997329711914,2,0.0978722782575383,1.8181735425056624,14.279999732971193,1.0000000000000222,14.350000381469727,1.1379274057631508,14.149999618530273,0.0978722782575383
5116,2016-11-10,14.770000457763672,14.850000381469727,14.130000114440918,14.399999618530273,309835.0,0.0475177346217992,1.7169786197291568,0.9736861257996385,44.77612683862447,26.937815464195857,-0.3986892374828912,0.056856461452539975,0.38919307764945366,-0.048713148652471006,17.83646457507996,0.75,-0.48023330964338307,0.06100044250488246,-0.8336362627021145,0.9556371477118795,-0.38631791009861516,0.5083187951083801,-1.1200008392333984,93.60000610351562,59.31373799642033,0.4473183526034984,11,-0.5450000762939453,-0.1250004768371582,0.5824995040893555,0.2799997329711914,0.8299999237060547,3,0.04874741306971542,-1.0384586464096943,14.100000381469727,1.8181735425056624,14.279999732971193,1.0000000000000222,14.350000381469727,0.04874741306971542
5117,2016-11-11,14.890000343322756,14.899999618530273,14.699999809265135,14.84000015258789,192426.0,0.008124568844952718,4.7143830297416,0.1351353441210026,49.438207464445306,28.39054441886305,-0.5375991198549972,-0.10308232333358625,0.2450844826954306,-0.16819043595377714,18.950361917843892,0.1999998092651385,-0.48370998681519595,0.20300030708313166,-0.6479088925842369,1.0539095067505002,-0.2224542927505535,0.6284549069168168,-1.2400007247924822,99.20005798339858,59.4218621969308,0.4254545998336844,11,-0.6400003433227557,-0.3099999427795428,0.46249961853027166,0.1599998474121076,0.46999931335448863,4,0.030893218773715647,1.7169786197291568,14.770000457763672,-1.0384586464096943,14.100000381469727,1.8181735425056624,14.279999732971193,0.030893218773715647
5118,2016-11-14,14.6899995803833,15.0,14.529999732971193,14.890000343322756,150782.0,-0.01343188437394116,1.2380961031057904,-3.9999999999998934,50.381669664186745,31.133138081425663,-0.365009314375623,0.03740430216990198,0.4133197646718809,0.041394216748777524,19.80618553636698,0.4700002670288068,-0.48514548163347193,0.04199957847595215,-0.7251853366059784,0.8091844935578827,-0.3415928790650131,0.4255920360169174,-0.9399999618530277,77.03701244297383,33.08745681306871,0.3835924575409655,11,-0.3899993896484375,-0.10999917984008789,0.6625003814697266,0.3950004577636719,0.6500005722045898,0,0.04833220275207428,4.7143830297416,14.890000343322756,1.7169786197291568,14.770000457763672,-1.0384586464096943,14.100000381469727,0.04833220275207428
5119,2016-11-15,14.600000381469727,14.739999771118164,14.300000190734865,14.59000015258789,112869.0,-0.006126562388317325,2.0344902428918012,-0.050000953670678,45.27559675961109,33.400997521412165,-0.26177945753483023,0.07866851115888451,0.4775898423481735,0.15955216229562907,20.659453864359396,0.439999580383299,-0.4713351309766374,-0.014499616622924094,-0.7236421214210687,0.6946428881752205,-0.3690708690219964,0.3400716357761482,-0.7250007247924799,70.37040699982622,24.85047866813045,0.35457125239907233,11,-0.3000001907348633,-0.019999980926513672,0.7749996185302734,0.4849996566772461,0.7599992752075178,1,0.05821913736894313,1.2380961031057904,14.6899995803833,4.7143830297416,14.890000343322756,1.7169786197291568,14.770000457763672,0.05821913736894313
5120,2016-11-16,14.600000381469727,14.65999984741211,14.43000030517578,14.65999984741211,74211.0,0.0,6.666719649044787,-5.999809269502194,46.93878424857495,36.85904688946884,-0.23122676618347526,0.030620496456386093,0.4468169530898045,0.18288729936788783,21.7642938704368,0.2299995422363299,-0.4754980308676249,0.01700034141540563,-0.630296920556404,0.6642976033872152,-0.30664828957050005,0.3406489724013113,-0.6125006904602053,54.023026304971935,6.421357652651324,0.3236486309859049,11,-0.3000001907348633,-0.019999980926513672,0.7849996089935303,0.4849996566772461,0.719999313354494,2,0.054794466860145,2.0344902428918012,14.600000381469727,1.2380961031057904,14.6899995803833,4.7143830297416,14.890000343322756,0.054794466860145
5121,2016-11-17,14.800000190734865,14.81999969482422,14.539999961853027,14.609999656677244,128660.0,0.01369861671503636,1.434785132602436,-3.1667037543313685,52.941187470291204,40.88955009293374,-0.33999947865568814,-0.20758797187813194,0.232563244444993,-0.0014787658969783735,23.16101662309219,0.2799997329711932,-0.42697385540683186,0.23450012207031357,-0.3654465165871077,0.8344467607277348,-0.06547319725839706,0.5344734413990242,-0.7112504688262966,71.42859089131807,19.561901818124298,0.2999733193287109,11,-0.47500038146972834,-0.21999979019165217,0.5599997043609601,0.2849998474121076,0.4700002670288068,3,0.03918918352914247,6.666719649044787,14.600000381469727,2.0344902428918012,14.600000381469727,1.2380961031057904,14.6899995803833,0.03918918352914247
5122,2016-11-18,14.720000267028807,14.859999656677244,14.59000015258789,14.859999656677244,103850.0,-0.005405400180747311,2.857152588555833,-0.7368368217637769,51.92308397687996,43.68459366261472,-0.19069571698287469,-0.1618779972225841,0.3009543249835236,0.089856635831989,24.965298853639663,0.2699995040893537,-0.36621994428180216,0.17100019454955806,-0.3897100316530384,0.7317104207521545,-0.10935491855173929,0.4513553076508554,-0.540125517311095,60.00002724784468,5.696844010717619,0.2803551131012979,11,-0.3950004577636701,-0.13999986648559393,0.6399996280670184,0.36499977111816584,0.4499998092651385,4,0.05978261538568197,1.434785132602436,14.800000190734865,6.666719649044787,14.600000381469727,2.0344902428918012,14.600000381469727,0.05978261538568197
5123,2016-11-21,14.6899995803833,14.770000457763672,14.479999542236328,14.770000457763672,84362.0,-0.002038090088401945,6.249943376208471,0.5714373297002725,57.4467921052044,47.137773024071926,-0.12001510419835171,-0.15809760761719183,0.32488340014456796,0.13145277826646762,26.365669959146786,0.29000091552734375,-0.25510500769648203,0.1524995326995846,-0.38513185078121737,0.6901309161803866,-0.11631615904081727,0.4213152244399865,-0.42811230563735947,69.6428145680704,9.615818309949859,0.268815691740401,11,-0.36499977111816406,-0.10999917984008789,0.6200003623962402,0.3950004577636719,1.0200004577636719,0,0.045609264495054536,2.857152588555833,14.720000267028807,1.434785132602436,14.800000190734865,6.666719649044787,14.600000381469727,0.045609264495054536
5124,2016-11-22,14.81999969482422,14.890000343322756,14.6899995803833,14.720000267028807,113257.0,0.008849565565306028,-1.4999970197827048,-1.2499791386031653,61.92467333679688,51.22734687384611,-0.18479386842571266,-0.29121466774052784,0.19309852124896487,0.015997514456602246,26.71730600383705,0.2000007629394549,-0.14613146232677643,0.27499966621399174,-0.27446906191611475,0.8244683943440982,0.0002653021489376073,0.5497340302790459,-0.48430114755287335,84.78246897967234,20.306875332978777,0.27473436406505336,11,-0.25499963760376154,-0.23999929428100764,0.4875001907348615,0.27500009536742986,0.6400003433227521,1,0.03508775090901506,6.249943376208471,14.6899995803833,2.857152588555833,14.720000267028807,1.434785132602436,14.800000190734865,0.03508775090901506
5125,2016-11-23,15.25,15.25,14.68000030517578,14.699999809265135,326430.0,0.029014865993955086,1.0727254441953398,5.500033378791891,74.60936626885548,54.54215125498288,-0.4855751135389639,-0.726154202908937,-0.2350162208575579,-0.39026331855461827,26.670108907950755,0.5699996948242205,-0.05935189210721781,0.684499979019165,0.06283915798618267,1.3061608000521474,0.37366956850267385,0.9953303895356562,-0.8478713074557866,100.0,27.316041329090666,0.31083041051649124,11,-0.47499990463256836,-0.7749996185302734,0.05749988555908203,-0.11499977111816406,0.30000019073486506,2,0.0072130922411308696,-1.4999970197827048,14.81999969482422,6.249943376208471,14.6899995803833,2.857152588555833,14.720000267028807,0.0072130922411308696
5126,2016-11-24,15.369999885559082,15.5,15.0,15.140000343322756,324072.0,0.007868844954693976,1.0408172798081752,0.4181808408630184,74.20634094670281,57.29416608634483,-0.5716273619987824,-0.8404120375241781,-0.35588819139926287,-0.48255117910141543,26.970450892579244,0.5,0.04501788940689977,0.7734998703002933,0.058303153176252565,1.488696587424334,0.41590151173827294,1.1310982288623137,-0.8661266361201747,87.2548964609349,11.057210825428456,0.35759835856202055,11,-0.4699997901916504,-0.8199996948242188,-0.09499979019165039,-0.08500003814697266,0.46000003814697266,3,-0.003253102869690938,1.0727254441953398,15.25,-1.4999970197827048,14.81999969482422,6.249943376208471,14.6899995803833,-0.003253102869690938
5127,2016-11-25,15.380000114440918,15.5,15.25,15.289999961853027,164593.0,0.0006506329834934377,-1.941175150624376,0.39130579005855043,72.10299023855349,59.70764615016337,-0.564136580192045,-0.8357686357804859,-0.3598923175729922,-0.46689496039401845,26.871579157557512,0.25,0.17928052304519682,0.7470000743865963,-0.049574208870403424,1.543574357643596,0.34871293275809734,1.1452872160150953,-0.736669119923457,88.23531061719531,11.395122207554337,0.3982871416284998,11,-0.48000001907348633,-0.8299999237060547,-0.10500001907348633,-0.015000343322753906,0.6799993515014684,4,-0.0071521232677991264,1.0408172798081752,15.369999885559082,1.0727254441953398,15.25,-1.4999970197827048,14.81999969482422,-0.0071521232677991264
5128,2016-11-28,15.510000228881836,15.729999542236328,15.199999809265135,15.270000457763672,394911.0,0.008452543138725677,-1.7894644380866167,2.6666596024244478,75.73222425149532,63.09171587148383,-0.6320546043232671,-0.944076745457977,-0.4832292189938592,-0.5758107217427533,26.705941792038523,0.5299997329711932,0.22654997563170198,0.8325001716613762,-0.05523800609579155,1.720238349418544,0.38863108278279235,1.2763692605399601,-0.7467355735968191,79.04766921827718,2.0634538420589763,0.4438690888785843,11,-0.43000030517578125,-0.8450002670288086,-0.2350001335144043,-0.10500001907348633,0.5300006866455114,0,-0.021921350584815702,-1.941175150624376,15.380000114440918,1.0408172798081752,15.369999885559082,1.0727254441953398,15.25,-0.021921350584815702
5129,2016-11-29,15.25,15.5600004196167,15.15999984741211,15.520000457763672,191682.0,-0.01676339297517726,1.2857150642230832,-1.125002980235081,73.27933299974046,66.01844351050222,-0.30190404976211127,-0.6455012553296484,-0.22009439462875235,-0.2998560879376928,26.015089330447932,0.40000057220458984,0.24586812648526823,0.5269999504089355,-0.38095560216852853,1.4349555029863996,0.0730221741202044,0.9809777266976667,-0.33205776280277277,54.28572466585052,-24.283746974752717,0.45397777628873187,11,-0.14500045776367188,-0.5850000381469727,-0.014999866485595703,0.1550002098083496,0.7700004577636719,1,0.030163936927670276,-1.7894644380866167,15.510000228881836,-1.941175150624376,15.380000114440918,1.0408172798081752,15.369999885559082,0.030163936927670276
5130,2016-11-30,15.1899995803833,15.359999656677244,15.130000114440918,15.260000228881836,235367.0,-0.00393445374535728,-1.4210531599315173,0.25926122154876446,61.290289501438934,66.94612151396308,-0.1669696183248881,-0.5391079953760283,-0.15984860571712645,-0.2247268759806893,24.491682953886677,0.22999954223632635,0.27814190276610695,0.4199995517730706,-0.48216161485411213,1.3221607184002533,-0.031081031540519888,0.871080135086661,-0.14212817437981684,26.02735609960024,-48.5489325754518,0.45108058331359097,11,-0.08500003814697266,-0.5249996185302734,-0.11499929428100586,0.07000064849853516,0.8699998855590856,2,0.017774882503114542,1.2857150642230832,15.25,-1.7894644380866167,15.510000228881836,-1.941175150624376,15.380000114440918,0.017774882503114542
5131,2016-12-01,15.0600004196167,15.329999923706055,14.9399995803833,15.210000038146973,142842.0,-0.008558207001828078,1.000004890645174,2.1428318415280447,54.545454545454476,67.23749602158246,0.004234399289419599,-0.3423915171233247,-0.044649547599455275,-0.08036094630568336,22.69843680987065,0.3900003433227539,0.33431942195530695,0.2365003585815426,-0.5950429011615501,1.0680436183246353,-0.17927127129000375,0.652271988453089,0.6699991226196289,15.189980383280519,-53.9470466882593,0.4157716298715465,12,0.044999122619628906,-0.3950004577636719,0.004999637603759766,0.18999958038330078,1.0399999618530273,3,0.03253650447976786,-1.4210531599315173,15.1899995803833,1.2857150642230832,15.25,-1.7894644380866167,15.510000228881836,0.03253650447976786
5132,2016-12-02,14.890000343322756,15.100000381469727,14.859999656677244,14.920000076293945,168577.0,-0.011288185362366088,-4.333283884161612,0.1999987284309992,55.43480289004762,67.01394166434282,0.22449276066188162,-0.1202765536277397,0.11697411770475163,0.09885208878504237,20.26681691897574,0.24000072479248225,0.38561521685136846,0.02950024604797541,-0.7393532139162566,0.7983537060122075,-0.3549264839341415,0.4139269760300923,0.8241991996765119,3.4483552404414595,-62.01712538454076,0.38442672998211613,12,0.314999580383299,-0.22500038146972834,0.1749997138977033,0.3599996566772443,1.1699991226196307,4,0.0631295875560427,1.000004890645174,15.0600004196167,-1.4210531599315173,15.1899995803833,1.2857150642230832,15.25,0.0631295875560427
5133,2016-12-05,15.149999618530273,15.25,14.739999771118164,14.869999885559082,188078.0,0.01746133439977471,1.12499875823785,-9.333407508663171,63.681571503265744,67.20915257172825,0.040908465870479915,-0.3344144978316397,-0.1437173817806503,-0.14601769051010471,18.789592376889296,0.5100002288818359,0.4134742532103015,0.24949955940246582,-0.4902150908121712,0.9892142096171028,-0.12035776570485268,0.6193568845097843,0.5300319290161131,49.999941849173034,-14.231862867805383,0.3698573251073189,12,0.05500030517578125,-0.4849996566772461,-0.08499956130981445,0.10000038146972656,0.9899997711181641,0,0.06006599804128543,-4.333283884161612,14.890000343322756,1.000004890645174,15.0600004196167,-1.4210531599315173,15.1899995803833,0.06006599804128543
5134,2016-12-06,15.380000114440918,15.380000114440918,15.130000114440918,15.25,199441.0,0.015181551267455129,2.8461504603308514,0.4642865657814517,67.41070269170231,66.40930106315568,-0.11320715166538875,-0.5036001872706368,-0.36723842825493946,-0.36035567161032844,17.09070912708668,0.25,0.4600920414809462,0.42450003623962473,-0.2838700698338812,1.1328701423131307,0.07031498320287177,0.7786850892763777,0.24362952651977565,100.0,33.052650218705054,0.3541850530367526,12,-0.14500045776367188,-0.7150001525878906,-0.4024999141693115,-0.16499996185302734,0.9000005722045898,1,0.04291292562909188,1.12499875823785,15.149999618530273,-4.333283884161612,14.890000343322756,1.000004890645174,15.0600004196167,0.04291292562909188
5135,2016-12-07,15.479999542236328,15.5,15.34000015258789,15.390000343322756,196309.0,0.006501913332335851,1.4615339471078017,0.692300920661689,65.88783276655079,65.48502237647212,-0.1979686651961554,-0.5216583051279358,-0.4707460969974644,-0.4471455105562576,14.512132008070935,0.15999984741210938,0.5013566992923408,0.45549950599670375,-0.16544952260515622,1.0764485345985637,0.14502499169577376,0.7659740202976337,0.09061230653381358,97.36836161311453,29.707782216085207,0.3104745143009296,12,-0.24499988555908203,-0.8149995803833008,-0.5924994945526123,-0.3549995422363281,0.9400005340576172,2,0.034883781104384504,2.8461504603308514,15.380000114440918,1.12499875823785,15.149999618530273,-4.333283884161612,14.890000343322756,0.034883781104384504
5136,2016-12-08,15.489999771118164,15.640000343322756,15.40999984741211,15.420000076293945,71329.0,0.0006460096367930657,-4.111113465858557,0.7777813099363305,68.5990160111272,65.09569190675808,-0.2113863554279849,-0.5006193034328454,-0.48453308221129276,-0.44310520805073494,14.109854499446941,0.2300004959106463,0.5246207315983682,0.4294997692108158,-0.21245351220843744,1.071453050630069,0.10852312850119006,0.7504764099204415,-0.75,83.33328035146039,14.096298252554817,0.32097664070962656,12,-0.25500011444091797,-0.8249998092651367,-0.7849998474121094,-0.5349998474121094,1.1100006103515625,3,0.03679791499332441,1.4615339471078017,15.479999542236328,2.8461504603308514,15.380000114440918,1.12499875823785,15.149999618530273,0.03679791499332441
5137,2016-12-09,15.350000381469727,15.550000190734865,15.270000457763672,15.550000190734865,187792.0,-0.009038049820341065,1.799999999999968,-2.8571525885558837,65.1376375555308,63.91851560720647,-0.08503196610191388,-0.3419213745841816,-0.3458343953144034,-0.2903755197280553,13.66884290599668,0.2799997329711932,0.4709813220505339,0.26650037765502965,-0.38265363183537815,0.9156543871454375,-0.05807662709017336,0.5910773824002327,-0.5920005989074699,67.77780250265161,-1.3496879134615085,0.32457700474520357,12,-0.16000032424926758,-0.6850004196166992,-0.6625006198883057,-0.3950004577636719,1.3199996948242188,4,0.048859933639180175,-4.111113465858557,15.489999771118164,1.4615339471078017,15.479999542236328,2.8461504603308514,15.380000114440918,0.048859933639180175
5138,2016-12-12,15.399999618530273,15.479999542236328,15.25,15.420000076293945,119643.0,0.0032572792063838563,2.285722070844687,0.10000238418806387,63.809532027131596,62.86631549913882,-0.17017101500715093,-0.35415985959558327,-0.40721866879965773,-0.3259471038039674,12.855423962891596,0.22999954223632812,0.4097892025689447,0.28099961280822683,-0.3550703648620406,0.9170695904784942,-0.037035376026906874,0.5990346016433605,-0.6243598247528066,52.941055473900946,-13.619342573376926,0.3180349888351335,12,-0.20999956130981445,-0.7100000381469727,-0.929999589920044,-0.5999994277954102,1.239999771118164,0,0.042857134010442444,1.799999999999968,15.350000381469727,-4.111113465858557,15.489999771118164,1.4615339471078017,15.479999542236328,0.042857134010442444
5139,2016-12-13,15.449999809265135,15.5,15.329999923706055,15.34000015258789,293973.0,0.0032467657125587746,-1.6153834867769505,-5.499856952126557,55.81395348837206,62.25783371990917,-0.21100743845571301,-0.35543868820986013,-0.4727709441843029,-0.35900668934042734,11.603100192065567,0.1700000762939453,0.3582630819326251,0.28849983215331854,-0.31427517814710626,0.8912748424537433,-0.012887672996892974,0.58988733730353,-0.657072804496762,51.281957231411845,-10.592151609383812,0.3013875051502122,12,-0.25999975204467596,-0.7600002288818342,-0.9799997806549055,-0.6499996185302717,1.4000005722045916,1,0.04466016756644353,2.285722070844687,15.399999618530273,1.799999999999968,15.350000381469727,-4.111113465858557,15.489999771118164,0.04466016756644353
5140,2016-12-14,15.399999618530273,15.529999732971193,15.329999923706055,15.529999732971193,116899.0,-0.003236258339943565,2.0769174338846956,-1.1818229107965292,50.90908355291943,61.85379249851639,-0.14313864129869103,-0.2555328640924195,-0.4363230771614717,-0.29665547031325623,10.313124853551288,0.1999998092651385,0.27999733268329763,0.1984996795654297,-0.3512283835498504,0.7482277426807098,-0.07636435199220948,0.47336371112306885,-0.5901311469908137,38.46140679064404,-19.367670940596014,0.2748640315576399,12,-0.20999956130981445,-0.7100000381469727,-0.929999589920044,-0.5999994277954102,1.5400009155273402,2,0.05714292791646303,-1.6153834867769505,15.449999809265135,2.285722070844687,15.399999618530273,1.799999999999968,15.350000381469727,0.05714292791646303
5141,2016-12-15,15.380000114440918,15.489999771118164,15.220000267028807,15.489999771118164,79002.0,-0.0012986691288804364,3.9090972143953575,0.8461504603308397,50.0,61.24992551073332,-0.08154940218165052,-0.20011320160674195,-0.4252296498692232,-0.26493452933337913,9.311078523926598,0.26999950408935725,0.22245077764832288,0.1495001792907722,-0.3714897186372532,0.6704900772187976,-0.11099476967324051,0.4099951282547849,-0.5535290054657924,48.484813455480754,-5.270960283556754,0.260494948964013,12,-0.19000005722045898,-0.4500002861022949,-0.9549999237060547,-0.5799999237060547,1.74999904632568,3,0.06762028310237311,2.0769174338846956,15.399999618530273,-1.6153834867769505,15.449999809265135,2.285722070844687,15.399999618530273,0.06762028310237311
5142,2016-12-16,15.600000381469727,15.600000381469727,15.350000381469727,15.449999809265135,194905.0,0.014304308543030553,2.3333206177242873,-1.363645821593004,52.57143573372514,60.01546598078436,-0.21260218787091922,-0.36976374308727245,-0.6498289065881018,-0.4719747302233941,8.493316146909793,0.25,0.21949252373508799,0.32550044059753347,-0.16148716518595663,0.8124880463810236,0.08200663770578842,0.5689942434892785,-0.7572586878076493,100.0,47.40102174530981,0.24349380289174513,12,-0.21500015258789062,-0.5850005149841309,-1.1650002002716064,-0.815000057220459,1.989999771118164,4,0.0641025625350522,3.9090972143953575,15.380000114440918,2.0769174338846956,15.399999618530273,-1.6153834867769505,15.449999809265135,0.0641025625350522
5143,2016-12-19,15.359999656677244,15.609999656677244,15.359999656677244,15.600000381469727,105554.0,-0.01538466146946793,-1.08332704175091,-1.5999987284390884,53.17918342259103,58.434186061994225,0.0674084157004824,-0.081155539612217,-0.41988985330955764,-0.22027795864742394,7.413881685206531,0.25,0.23786180218310804,0.051999711990355024,-0.3505500387803355,0.4545494627610456,-0.14927516339499114,0.2532745873757012,-0.5013127900219541,35.897335576509256,-15.807166737592006,0.20127487538534572,12,0.07000064849853693,-0.3449997901916486,-0.9449994564056379,-0.5749993324279767,2.550000190734865,0,0.08528648755843049,2.3333206177242873,15.600000381469727,3.9090972143953575,15.380000114440918,2.0769174338846956,15.399999618530273,0.08528648755843049
5144,2016-12-20,15.34000015258789,15.449999809265135,15.229999542236328,15.31999969482422,78711.0,-0.0013020510765870963,-1.1999942779759116,-0.0833349890129023,54.437892862161156,57.161970517062045,0.09067240065442306,-0.021293163446291175,-0.39943096849652804,-0.19017668430143608,6.4895502163145435,0.22000026702880682,0.270166835351052,0.006000185012817738,-0.32457496908339856,0.33657533910903403,-0.1592873920352904,0.17128776206092589,-0.4656870163992508,30.769249579404974,-23.184254382465074,0.1652875770481079,12,0.09000015258789062,-0.3250002861022949,-0.8999998569488525,-0.554999828338623,2.3799991607666016,1,0.08474571213359705,-1.08332704175091,15.359999656677244,2.3333206177242873,15.600000381469727,3.9090972143953575,15.380000114440918,0.08474571213359705
5145,2016-12-21,15.359999656677244,15.460000038146973,15.260000228881836,15.399999618530273,123421.0,0.0013037486238864915,1.4999850989134127,-1.9999523173758147,59.49365866142587,56.150264144873006,0.05795546014536157,-0.03439255685980491,-0.42324254446384835,-0.1966621401277333,6.562717004854893,0.19999980926513672,0.264789379664073,0.02049970626830877,-0.307843718712812,0.34884313124942956,-0.14367200622225162,0.18467141875886917,-0.470372776345922,35.897335576509256,-22.01106042796758,0.1641717124905602,12,0.05500030517578125,-0.27999973297118963,-0.9199993610382062,-0.5749993324279767,2.260001182556154,2,0.09700525768858048,-1.1999942779759116,15.34000015258789,-1.08332704175091,15.359999656677244,2.3333206177242873,15.600000381469727,0.09700525768858048
5146,2016-12-22,15.31999969482422,15.4399995803833,15.050000190734865,15.300000190734865,214272.0,-0.002604164241347129,2.0000036679883926,-0.49998807905965403,64.82758529971406,56.1158138942267,0.07968464020462385,0.0017596720018655532,-0.3866309251799098,-0.13989042871058466,6.8271197756254605,0.3899993896484357,0.22697457524607678,-0.017000246047972567,-0.3451272065308135,0.3111267144348684,-0.18106372628939305,0.1470632341934479,-0.4153653452330701,48.21424313949915,-15.897955885426022,0.1640634802414209,12,0.010000228881834161,-0.2150001525878924,-0.8799993991851824,-0.534999370574953,1.9799995422363263,3,0.10574418221305204,1.4999850989134127,15.359999656677244,-1.1999942779759116,15.34000015258789,-1.08332704175091,15.359999656677244,0.10574418221305204
5147,2016-12-23,15.270000457763672,15.399999618530273,15.130000114440918,15.130000114440918,134951.0,-0.0032636578365886626,-2.8571263138534477,7.000190739592771,54.8387518535154,55.11906054160268,0.13090897281265512,0.04542440708394757,-0.3455065623422602,-0.07483663605936641,7.105811200673184,0.26999950408935547,0.18466749308514174,-0.06149950027465856,-0.3902786150602022,0.2672796145108851,-0.2258890576674304,0.10289005711811328,-0.3506587882978902,39.28579943528796,-25.512211381833403,0.16438955739277203,12,0.05999946594238281,-0.16500091552734375,-0.8175003528594971,-0.5200004577636719,2.1199989318847656,4,0.12180737702972722,2.0000036679883926,15.31999969482422,1.4999850989134127,15.359999656677244,-1.1999942779759116,15.34000015258789,0.12180737702972722
5148,2016-12-27,15.170000076293945,15.359999656677244,15.130000114440918,15.3100004196167,152510.0,-0.006548813259457664,-1.0909023915521736,-1.0,40.54051964186444,53.422012336435166,0.21775185362891314,0.12505862378450416,-0.2602393689680369,0.03356246222678294,6.846223791342765,0.22999954223632635,0.13071185376600702,-0.14449987411498988,-0.4695567808544343,0.18055703262445455,-0.3070283274847121,0.018028579254732335,-0.2362452333510241,29.268275663152494,-29.79316474995762,0.1625284533697225,12,0.15999984741210938,-0.06500053405761719,-0.7174999713897705,-0.4200000762939453,2.389999389648441,1,0.15952538326454357,-2.8571263138534477,15.270000457763672,2.0000036679883926,15.31999969482422,1.4999850989134127,15.359999656677244,0.15952538326454357
5149,2016-12-28,15.710000038146973,15.710000038146973,15.170000076293945,15.239999771118164,225170.0,0.03559656948828116,1.2978708725709218,-3.3571365317674946,57.41937905273583,54.14537850308143,-0.31456881521552305,-0.39917839613596584,-0.8025538605320506,-0.4984858960675851,6.869156241504243,0.5399999618530273,0.1053935182201986,0.37250008583068883,0.004411269608139534,0.7405889020532381,0.18845567771941418,0.5565444939419635,-0.7621202851964544,100.0,43.89283241004576,0.18404440811127504,12,-0.3299999237060547,-0.505000114440918,-1.2574999332427979,-1.059999942779541,1.9999990463256836,2,0.14003817975322108,-1.0909023915521736,15.170000076293945,-2.8571263138534477,15.270000457763672,2.0000036679883926,15.31999969482422,0.14003817975322108
5150,2016-12-29,15.460000038146973,15.75,15.460000038146973,15.75,64398.0,-0.01591343089706876,1.0,-0.6170208448738006,49.16201772131262,54.05226936100505,-0.0616453740073748,-0.13482610325806732,-0.5565315863154083,-0.24222663911924158,7.0237001143863385,0.28999996185302734,0.07473000837117993,0.10900006294250453,-0.2561039418307747,0.47410406771578373,-0.07355193944413507,0.29155206532914413,-0.4816354737885966,58.571422732604525,5.664114673227708,0.18255200238663988,12,-0.059999942779541016,-0.24499988555908203,-0.8874998092651367,-0.809999942779541,2.7499990463256836,3,0.14618365262814081,1.2978708725709218,15.710000038146973,-1.0909023915521736,15.170000076293945,-2.8571263138534477,15.270000457763672,0.14618365262814081
5151,2016-12-30,15.550000190734865,15.640000343322756,15.399999618530273,15.479999542236328,50692.0,0.005821484629095819,-1.0869583245222463,-0.24138157829832207,55.747124861813106,54.405123708570386,-0.13968435589437966,-0.19629883182740748,-0.6469666359108093,-0.3277757244941224,7.639426886344267,0.24000072479248225,0.06528251834019372,0.17450022697448908,-0.17375702626953426,0.5227574802185124,0.00037160035247829626,0.34862885359649987,-0.5253375002379919,67.74196029330135,16.025162695307444,0.17412862662201126,12,-0.15000009536743342,-0.305000305175783,-0.924999952316286,-0.9000000953674334,2.5999994277954084,4,0.13311901113235347,1.0,15.460000038146973,1.2978708725709218,15.710000038146973,-1.0909023915521736,15.170000076293945,0.13311901113235347
5152,2017-01-02,15.829999923706055,15.829999923706055,15.520000457763672,15.550000190734865,139520.0,0.018006413475031513,1.2142840112942395,3.999959128622099,60.913717133321825,55.264516343096034,-0.4287112192223095,-0.4240042980476204,-0.9209328375000183,-0.6042057587103464,8.342510055403658,0.3099994659423828,0.07744932735056764,0.40749998092651296,0.08215800209079838,0.7328419597622275,0.24482899150865656,0.5701709703443694,-0.7618169946389948,100.0,46.43713638074183,0.1626709894178571,1,-0.3899998664855957,-0.5450000762939453,-1.1049997806549072,-1.179999828338623,2.6700000762939453,0,0.09286161215661859,-1.0869583245222463,15.550000190734865,1.0,15.460000038146973,1.2978708725709218,15.710000038146973,0.09286161215661859
5153,2017-01-03,16.059999465942386,16.180000305175778,15.710000038146973,15.710000038146973,272984.0,0.014529345757728018,-1.685720202397221,1.2499991485042832,64.18604733687404,56.34764461806414,-0.6134884649570669,-0.6138034142425681,-1.1379109017996711,-0.8271861946259342,9.36453376250635,0.47000026702880504,0.10070330203545197,0.5919995307922399,0.18327381028550427,1.0007252512989755,0.38763667053887296,0.7963623910456068,-0.9308711773042067,88.11873148125483,32.85179972309578,0.2043628602533676,1,-0.4449992179870641,-0.5999994277954155,-1.334999322891239,-1.4099993705749547,2.6300010681152273,1,0.08281444383149039,1.2142840112942395,15.829999923706055,-1.0869583245222463,15.550000190734865,1.0,15.460000038146973,0.08281444383149039
5154,2017-01-04,16.040000915527347,16.200000762939453,15.90999984741211,16.100000381469727,222768.0,-0.0012452397932795067,1.230774309503723,-0.17142732581108944,65.0943913974858,56.96994825540413,-0.5406027577735006,-0.5711048725817225,-1.0967953034092535,-0.798776523310103,10.112696336652641,0.29000091552734375,0.10308785391750597,0.5390009403228788,0.059707492224287506,1.0182943884214701,0.29935421627358316,0.7786476643721745,-0.805785425235408,80.00004768364806,21.673444556928942,0.23964672404929588,1,-0.4150004386901891,-0.5700006484985387,-1.1675009727478063,-1.37500095367432,2.4999999999999964,2,0.09476299648733932,-1.685720202397221,16.059999465942386,1.2142840112942395,15.829999923706055,-1.0869583245222463,15.550000190734865,0.09476299648733932
5155,2017-01-05,16.020000457763672,16.15999984741211,15.960000038146973,15.960000038146973,142340.0,-0.0012469112607290667,-5.666613685130732,-1.0000158947134776,65.09436211498172,56.99959012376719,-0.4661570751284305,-0.5360586246467669,-1.0609552659992083,-0.7689588091497814,10.592505930200552,0.19999980926513672,0.12348196745907458,0.49200043678283656,-0.04022842730061171,1.024229300866283,0.2258860047411133,0.7581148688245598,-0.6698907347540306,77.49999403954405,17.18786407798268,0.2661144320417234,1,-0.35500001907348633,-0.5500001907348633,-1.1350007057189941,-1.3550004959106445,2.469999313354492,3,0.10549304484507505,1.230774309503723,16.040000915527347,-1.685720202397221,16.059999465942386,1.2142840112942395,15.829999923706055,0.10549304484507505
5156,2017-01-06,16.059999465942386,16.100000381469727,15.93000030517578,16.049999237060547,115229.0,0.0024968169185868305,2.777693008667681,0.16666931574352262,61.855666555568384,57.77924731288419,-0.4359980866272153,-0.5598699979239825,-1.081421906924307,-0.8040774597848923,10.702545892204512,0.1700000762939471,0.14712631865460324,0.5034994602203398,-0.0788470338012921,1.0858459542419734,0.21232621320952383,0.7946727072311557,-0.6079028181411683,79.41158321085221,23.123341887167072,0.2911732470108167,1,-0.3949990272522008,-0.5899991989135778,-1.1749997138977086,-1.394999504089359,2.54000091552734,4,0.13387295703774238,-5.666613685130732,16.020000457763672,1.230774309503723,16.040000915527347,-1.685720202397221,16.059999465942386,0.13387295703774238
5157,2017-01-09,16.100000381469727,16.299999237060547,16.020000457763672,16.180000305175778,237810.0,0.0024907171144163964,-1.3333253860397842,-7.999809269498996,71.26442640498676,61.193014731008894,-0.38652979455592096,-0.5700274586430716,-1.097799121556676,-0.8432270055067868,11.445201390296715,0.279998779296875,0.16448293212678777,0.5060003757476803,-0.11562413425867746,1.127624885754038,0.19518812074450054,0.8168126307508601,-0.5581552398519207,66.10184285688885,6.935448073068827,0.3108122550031791,1,-0.36500072479248047,-0.5800008773803711,-1.2150006294250488,-1.4350004196166992,2.559999465942383,0,0.12732914214213253,2.777693008667681,16.059999465942386,-5.666613685130732,16.020000457763672,1.230774309503723,16.040000915527347,0.12732914214213253
5158,2017-01-10,16.059999465942386,16.239999771118164,15.989999771118164,16.190000534057614,194714.0,-0.002484528855873802,1.1739173701756422,1.625014901175388,70.45454545454555,62.64136655343219,-0.23133312196299727,-0.5038799713374829,-1.0331851207059835,-0.8046744114331759,12.241209630375876,0.25,0.17951641362693138,0.43299946784973464,-0.21478546333927895,1.0807843990387482,0.10910700225522874,0.7568919334442405,-0.41201275096259593,38.46150084119188,-23.29326022469256,0.32389246559450663,1,-0.2100000381469762,-0.5399999618530309,-1.1249995231628453,-1.394999504089359,3.2600002288818324,1,0.15193029982547612,-1.3333253860397842,16.100000381469727,2.777693008667681,16.059999465942386,-5.666613685130732,16.020000457763672,0.15193029982547612
5159,2017-01-11,16.139999389648438,16.170000076293945,16.010000228881836,16.170000076293945,84054.0,0.004981315464904101,9.666412359336258,0.23077261656740014,71.42857891424634,65.1154289082026,-0.27258877998325204,-0.5581531985139527,-1.0781082751856381,-0.885991499640955,13.024711879236046,0.15999984741210938,0.22429890016341325,0.4784994125366211,-0.2022516578112601,1.1592504828845023,0.1381238773626805,0.8188749477105617,-0.4007309215773418,56.75667316198096,-7.9272994926251314,0.34037553517394104,1,-0.28999996185302734,-0.4649996757507324,-1.2049994468688965,-1.4749994277954102,2.8100013732910156,2,0.15799264193557816,1.1739173701756422,16.059999465942386,-1.3333253860397842,16.100000381469727,2.777693008667681,16.059999465942386,0.15799264193557816
5160,2017-01-12,16.280000686645508,16.389999389648438,16.110000610351562,16.149999618530273,183182.0,0.00867418229810224,-1.6666666666666667,-4.333269756500731,75.0000248352676,67.25464001636422,-0.3174208903566633,-0.6628303733773571,-1.1777813508396875,-1.0287446388447457,13.957177373302109,0.279998779296875,0.30779742939460775,0.5745006561279293,-0.14758625949126625,1.296587571747125,0.21345719831833065,0.935544113937528,-0.46222991091588916,76.08719088451404,8.934912417223202,0.3610434578095978,1,-0.3250007629394531,-0.5600008964538574,-1.330000877380371,-1.6150007247924805,2.6799983978271484,3,0.13882064702464758,9.666412359336258,16.139999389648438,1.1739173701756422,16.059999465942386,-1.3333253860397842,16.100000381469727,0.13882064702464758
5161,2017-01-13,16.420000076293945,16.420000076293945,16.290000915527347,16.299999237060547,118394.0,0.008599470745924487,1.1666375268218434,0.9230757944775375,78.60695242731437,69.22055504903005,-0.3587601018112707,-0.7598801197221956,-1.2666123665790678,-1.1708693934662513,15.351898181329702,0.1399993896484375,0.33323516694553845,0.6625000476837162,-0.10898864502338057,1.433988740390813,0.2767557013301669,1.0482443940372654,-0.5106727223373149,100.0,28.111504754393806,0.38574434635354854,1,-0.35500001907348633,-0.684999942779541,-1.4700002670288086,-1.755000114440918,2.5699996948242188,4,0.1260657542756496,-1.6666666666666667,16.280000686645508,9.666412359336258,16.139999389648438,1.1739173701756422,16.059999465942386,0.1260657542756496
5162,2017-01-16,16.600000381469727,16.760000228881836,16.299999237060547,16.399999618530273,184706.0,0.010962259703984678,-1.2999961853172863,1.6666613685130731,84.21053111898387,71.44549769148671,-0.467178202404547,-0.9076577651260553,-1.3974557600044175,-1.3548440241620021,16.738112686369902,0.46000099182128906,0.4035381989001685,0.7925003528594967,-0.06124384892088486,1.6462445546398783,0.36562825196930504,1.2193724537496884,-0.5987519374923806,79.22081139058018,1.8609583079619227,0.4268721008901908,1,-0.2650003433227539,-0.695000171661377,-1.6500005722045898,-1.9350004196166992,2.4499988555908203,0,0.12048192494215626,1.1666375268218434,16.420000076293945,-1.6666666666666667,16.280000686645508,9.666412359336258,16.139999389648438,0.12048192494215626
5163,2017-01-17,16.670000076293945,16.790000915527347,16.469999313354492,16.549999237060547,249349.0,0.004216848988892741,-1.285720124522338,0.6000019073413568,79.62963290011791,73.0605245251125,-0.4934401834522859,-0.9217416438550003,-1.4229192402907813,-1.4263756166720931,18.188498083179557,0.3200016021728551,0.46218075305649897,0.7970000267028805,-0.111442331837452,1.705442385243213,0.34277884743271514,1.2512212059730459,-0.5170012753357014,84.61529056474548,9.701247453661253,0.45422117927016586,1,-0.3099994659423828,-0.7499995231628382,-1.7425000667572021,-2.005000114440918,2.280000686645508,1,0.11937611049852959,-1.2999961853172863,16.600000381469727,1.1666375268218434,16.420000076293945,-1.6666666666666667,16.280000686645508,0.11937611049852959
5164,2017-01-18,16.639999389648438,16.799999237060547,16.350000381469727,16.799999237060547,214222.0,-0.0017996812542413476,4.624991059294757,-1.3333227370261465,92.14281675768576,76.06590837430183,-0.41278839491784325,-0.8320123543750366,-1.3455560340578927,-1.3976178221716236,19.978710956015593,0.4499988555908203,0.4908642753650678,0.701999378204345,-0.23155296700062067,1.6355517234093107,0.23522320560186216,1.1687755508068278,-0.3596001657763743,76.81157016569088,-0.16269419424926923,0.4667761726024833,1,-0.27499961853027344,-0.7149996757507324,-1.6999995708465576,-1.9749994277954102,2.1800003051757812,2,0.16105771655514478,-1.285720124522338,16.670000076293945,-1.2999961853172863,16.600000381469727,1.1666375268218434,16.420000076293945,0.16105771655514478
5165,2017-01-19,16.850000381469727,16.889999389648438,16.549999237060547,16.680000305175778,119683.0,0.012620252375245222,1.7200219728238892,-1.0625014901175627,92.76312446002947,79.5000703636864,-0.5505708484371361,-0.9746326829799266,-1.4989749589737666,-1.6079725289853926,21.89935745873134,0.3400001525878906,0.499983969379425,0.8375003337860107,-0.1386764262756266,1.8136770938476499,0.3494119537551903,1.3255887138168294,-0.5,93.33348168304867,14.563852177115322,0.4880883800308193,1,-0.4100008010864258,-0.8800005912780762,-1.9100005626678467,-2.185000419616699,2.0,3,0.12462909993634996,4.624991059294757,16.639999389648438,-1.285720124522338,16.670000076293945,-1.2999961853172863,16.600000381469727,0.12462909993634996
5166,2017-01-20,16.940000534057614,16.989999771118164,16.649999618530273,16.649999618530273,142263.0,0.005341255225540742,-1.344821235958012,1.7058869728146278,91.72928880373551,81.77394396354737,-0.5616824120439681,-0.9876826026067889,-1.5517800449683001,-1.6944535392127023,24.033253326635272,0.3400001525878906,0.5142614781066133,0.8465004444122286,-0.1562174773288305,1.8492183661532877,0.34514148354169905,1.3478594052827582,-0.5900001525878871,92.75373936792123,15.98100459622124,0.5013589608705293,1,-0.4500007629394496,-0.9200005531311,-2.0000007152557338,-2.2750005722045863,2.0799999237060582,4,0.11924430264059716,1.7200219728238892,16.850000381469727,4.624991059294757,16.639999389648438,-1.285720124522338,16.670000076293945,0.11924430264059716
5167,2017-01-23,17.129999160766598,17.610000610351562,16.809999465942386,16.940000534057614,485866.0,0.011215975249055932,-2.5555546136566893,0.655165609955021,91.47282695480914,84.10930857468776,-0.6595718120901033,-1.0869168575679247,-1.7054774695855084,-1.8825068802884264,26.634742203730244,0.8000011444091761,0.5390371709506141,0.9434991359710665,-0.08238218139006293,1.969380453332196,0.43055847729050356,1.4564397946516312,-0.6519989013671825,61.904653778441535,-12.877989939326376,0.5129406586805646,1,-0.3199987411498988,-0.7999987602233851,-2.069999217987057,-2.4649991989135707,2.0900001525878906,0,0.10858147702724863,-1.344821235958012,16.940000534057614,1.7200219728238892,16.850000381469727,4.624991059294757,16.639999389648438,0.10858147702724863
5168,2017-01-24,17.59000015258789,17.59000015258789,17.180000305175778,17.190000534057614,293649.0,0.02685353265368784,1.0500011920940502,2.1052763667757732,94.79757888469933,86.70586412696032,-0.9831022513286882,-1.4296189885370048,-2.1166359466358564,-2.340263020443185,29.37681877233218,0.4600009918212926,0.5892408394895181,1.2825001239776626,0.19256775406498505,2.3724324938903383,0.7375339390213256,1.8274663089340013,-0.9400005340576172,98.41266237059172,23.286590933837047,0.544966184956338,1,-0.7299995422363281,-1.2599997520446777,-2.390000104904175,-2.9250001907348633,1.629999160766598,1,0.08300165274631088,-2.5555546136566893,17.129999160766598,-1.344821235958012,16.940000534057614,1.7200219728238892,16.850000381469727,0.08300165274631088
5169,2017-01-25,17.90999984741211,17.950000762939453,17.649999618530273,17.65999984741211,359618.0,0.01819213712611245,-1.2222269317170347,0.6250005960470106,96.55164961956446,89.10048910299331,-1.1461538686347659,-1.6615373420992832,-2.380166288355124,-2.6523021787700998,31.89336342856876,0.3600006103515625,0.6345671793745566,1.492499828338623,0.2266093213258209,2.758390335351425,0.8595545748322202,2.125445081845024,-1.100000381469723,97.14279486215334,21.39511606142547,0.6329452535064013,1,-0.7899990081787109,-1.4099993705749512,-2.687499761581421,-3.244999885559082,1.3600006103515625,2,0.058068169982570916,1.0500011920940502,17.59000015258789,-2.5555546136566893,17.129999160766598,-1.344821235958012,16.940000534057614,0.058068169982570916
5170,2017-01-26,17.719999313354492,18.190000534057614,17.520000457763672,18.0,344927.0,-0.010608628457641878,1.0302978634862305,-1.1200027465820312,88.07331904282788,90.15230761582815,-0.8162453911191818,-1.3634467230807061,-2.1347399482653344,-2.457600526188495,34.50785337697485,0.6700000762939418,0.6880636919987744,1.1894993305206292,-0.11926405099004356,2.4982627120313037,0.5351176397652928,1.8438810212759655,-0.6819995880126939,69.48045835789782,-5.564013788688456,0.6543816907553369,1,-0.47499942779541016,-1.099998950958252,-2.4974992275238037,-3.054999351501465,1.4300003051757812,3,0.06207677336876216,-1.2222269317170347,17.90999984741211,1.0500011920940502,17.59000015258789,-2.5555546136566893,17.129999160766598,0.06207677336876216
5171,2017-01-27,17.6200008392334,17.940000534057614,17.6200008392334,17.84000015258789,141198.0,-0.005643254965914779,-1.909097214395293,0.7857099066082656,83.9285562233164,90.1209770718651,-0.5901907594301719,-1.1598855291990233,-1.9857824771359311,-2.3460898040869314,37.50553380901673,0.3199996948242152,0.7381736354123909,0.9860008239746101,-0.3236780990137831,2.2956797469630033,0.3311613624804153,1.6408402854688067,-0.3516009521484378,58.69570625748085,-16.757869716033824,0.6548394614941961,1,-0.35000038146972656,-1.0000004768371582,-2.3725008964538574,-2.955000877380371,1.4299983978271484,4,0.0698070081527784,1.0302978634862305,17.719999313354492,-1.2222269317170347,17.90999984741211,1.0500011920940502,17.59000015258789,0.0698070081527784
5172,2017-01-30,17.299999237060547,17.770000457763672,17.260000228881836,17.530000686645508,249219.0,-0.018161270540936858,-2.290329725772016,1.0454643974926956,74.60314697091368,89.56247863528682,-0.17930833071866914,-0.763240355320363,-1.6169518648420187,-2.0144038170046077,39.49925635227137,0.5100002288818359,0.7664923533324526,0.5924992561340332,-0.691948083831015,1.8769465960990832,-0.04972441384849091,1.2347229261165573,0.8900012969970668,11.881079672389692,-65.4323358352684,0.6422236699825248,1,-0.029998779296875,-0.6399989128112793,-2.0824995040893555,-2.6349992752075195,2.0,0,0.09942204026335966,-1.909097214395293,17.6200008392334,1.0302978634862305,17.719999313354492,-1.2222269317170347,17.90999984741211,0.09942204026335966
5173,2017-01-31,17.389999389648438,17.6200008392334,17.100000381469727,17.549999237060547,166839.0,0.005202321188262804,2.4666344539952187,0.6956471261412922,74.70353198386671,87.62478032708472,-0.17482026901308245,-0.788940786976724,-1.6551032894916773,-2.08904386444579,40.45121962824043,0.5200004577636719,0.7808291073910283,0.6159994125366204,-0.6650098227790053,1.8970086478522479,-0.02450520512119425,1.256504030194435,0.7814011383056609,26.60540986991543,-51.10618460228474,0.6405046176578134,1,-0.01999950408935547,-0.7299990653991699,-2.172499656677246,-2.72499942779541,1.9000015258789062,1,0.10523289177315198,-2.290329725772016,17.299999237060547,-1.909097214395293,17.6200008392334,1.0302978634862305,17.719999313354492,0.10523289177315198
5174,2017-02-01,17.559999465942386,17.670000076293945,17.209999084472653,17.469999313354492,387866.0,0.009775737910326932,1.9677351873500506,-0.5625014901175627,74.99996274711704,85.65109569231667,-0.22416796529118344,-0.884580591383024,-1.7744011470885699,-2.2411023088001087,41.436812530556026,0.4600009918212926,0.7734837313819014,0.709999561309818,-0.568008587412276,1.988007710031912,0.070995486948771,1.349003635670865,0.5685450561523382,42.20174496127604,-34.239962378937385,0.6390040743610466,2,-0.13999938964844105,-0.8799991607666051,-2.342499732971195,-2.894999504089359,1.6400012969970668,2,0.09453302379830197,2.4666344539952187,17.389999389648438,-2.290329725772016,17.299999237060547,-1.909097214395293,17.6200008392334,0.09453302379830197
5175,2017-02-02,17.709999084472656,18.010000228881836,17.59000015258789,17.59000015258789,242348.0,0.008542119766073775,-6.000063578853673,1.3333192048488431,75.09724132249683,83.80309041662349,-0.2674757392627569,-0.9501950317839132,-1.8847724842451132,-2.3727445932753533,42.66504549802754,0.4500007629394496,0.798777704481239,0.7754992485046373,-0.4948999986082896,2.045898495617566,0.14029962494817383,1.4106988720611007,0.3774036719970688,67.03283574581536,-6.163334536080868,0.6351996235564643,2,-0.20999908447265625,-0.9149990081787109,-2.41749906539917,-3.044999122619629,1.8800010681152344,3,0.08808590931316052,1.9677351873500506,17.559999465942386,2.4666344539952187,17.389999389648438,-2.290329725772016,17.299999237060547,0.08808590931316052
5176,2017-02-03,18.209999084472656,18.350000381469727,17.549999237060547,17.700000762939453,534383.0,0.028232638387789555,1.0253170058041277,4.250023842070127,77.85463634005701,82.28995812609547,-0.6351769922762251,-1.3500832284542632,-2.3423856567130006,-2.853369147492584,44.25881673197269,0.8000011444091797,0.831872142772113,1.167999267578125,-0.15365162918426023,2.489650164340512,0.5071738191969324,1.8288247159593176,-1.1099987030029297,88.79989624023438,15.689748119194434,0.6608254483811932,2,-0.4849987030029297,-1.3349990844726562,-2.902498960494995,-3.534998893737793,1.7900009155273438,4,0.05162002093998663,-6.000063578853673,17.709999084472656,1.9677351873500506,17.559999465942386,2.4666344539952187,17.389999389648438,0.05162002093998663
5177,2017-02-06,18.149999618530273,18.530000686645508,18.149999618530273,18.420000076293945,369685.0,-0.0032948637539220726,-1.8148179544780232,-0.5294144046434742,75.69442696778039,80.16738569088226,-0.4640773829984468,-1.189620875487627,-2.2401450243021266,-2.770793324541696,45.500839972160904,0.3800010681152344,0.8477383986552454,1.0054998397827148,-0.3264785836099726,2.3374782631754023,0.33951062808636934,1.6714890514790604,-1.0249992370605483,73.42650440424045,1.6984931760958233,0.6659892116963441,2,-0.33499908447265625,-1.1249990463256836,-2.8274996280670166,-3.47499942779541,1.860000610351566,0,0.04958675688408376,1.0253170058041277,18.209999084472656,-6.000063578853673,17.709999084472656,1.9677351873500506,17.559999465942386,0.04958675688408376
5178,2017-02-07,18.5,18.549999237060547,18.209999084472656,18.25,343103.0,0.019283767979388466,-1.0605955518564758,-0.9259243560943218,79.06250260770258,78.22414713400872,-0.7503240252384877,-1.4202677418657785,-2.547157216376858,-3.096431924421797,46.962879241910024,0.39999961853027344,0.8843629959030075,1.2335001945495598,-0.12690615053948306,2.5939065396386027,0.5532970220050402,1.9137033670940795,-1.3187996063232426,96.26871407708535,24.143424590602166,0.6802031725445215,2,-0.6750001907348633,-1.3700003623962402,-3.137500047683716,-3.7849998474121094,1.5,1,0.043243202003272696,-1.8148179544780232,18.149999618530273,1.0253170058041277,18.209999084472656,-6.000063578853673,17.709999084472656,0.043243202003272696
5179,2017-02-08,18.690000534057614,18.739999771118164,18.489999771118164,18.6200008392334,332215.0,0.010270299138249284,1.9412081500762948,0.2799987792968608,78.93081723283325,77.20831359956486,-0.9141818540469338,-1.4856009166135102,-2.6826935480278244,-3.26103785771857,48.58170690118634,0.25,0.9217877190821966,1.2960006713867145,-0.09744840864693316,2.689449751420362,0.5992761313698907,1.9927252114035383,-1.4266722097778306,95.79838532592376,25.267059040272358,0.6967245400168232,2,-0.7700004577636683,-1.365000724792477,-3.152500391006466,-3.8000001907348615,1.5900001525878942,2,0.032102748224987376,-1.0605955518564758,18.5,-1.8148179544780232,18.149999618530273,1.0253170058041277,18.209999084472656,0.032102748224987376
5180,2017-02-09,18.540000915527344,18.700000762939453,18.350000381469727,18.700000762939453,282752.0,-0.008025661543290763,3.375008940705243,-2.2857220708448027,74.69136565583078,76.18195909206648,-0.7103316648663878,-1.220165010082539,-2.4769155131006,-3.087375763426868,49.537429567335955,0.35000038146972656,0.8964834309314043,1.033001041412355,-0.3465504345778214,2.4125525174025313,0.34322530341726676,1.7227767794074431,-1.15853887550049,83.19338102237046,14.833865193197482,0.6897757379950891,2,-0.6200008392333984,-1.205000877380371,-2.9925005435943604,-3.640000343322754,1.9099998474121094,3,0.03559869551351302,1.9412081500762948,18.690000534057614,-1.0605955518564758,18.5,-1.8148179544780232,18.149999618530273,0.03559869551351302
5181,2017-02-10,18.489999771118164,18.690000534057614,18.459999084472656,18.51000022888184,193817.0,-0.0026969332222256392,-4.749904634751008,0.12500298023510314,71.93547751975959,75.88555137527158,-0.5855163318342527,-1.0615600210948166,-2.3663760371583322,-3.020468875025914,50.47417777165144,0.23000144958495738,0.825207540609032,0.8794999122619629,-0.4668789431575142,2.22587876768144,0.20631048455222256,1.5526893399717032,-0.9998547126040052,57.627129602689685,-11.071810426164255,0.6731894277097391,2,-0.5699996948242188,-1.1549997329711914,-2.922499418258667,-3.589999198913574,2.210000991821289,4,0.0594916384578843,3.375008940705243,18.540000915527344,1.9412081500762948,18.690000534057614,-1.0605955518564758,18.5,0.0594916384578843
5182,2017-02-13,18.600000381469727,18.739999771118164,18.350000381469727,18.649999618530273,470418.0,0.005949194792494561,2.3913057900585475,2.499904634750653,68.36362778845512,75.1811175757814,-0.5495054925711074,-1.0688432920991389,-2.407831480973634,-3.108441325286563,50.587539797622746,0.3899993896484375,0.7847978983502593,0.889500522613524,-0.4378235124265899,2.216824557653638,0.22583850509346703,1.553162540133581,-1.0098669459472482,73.58505504313122,8.287597370498204,0.6636620175200564,2,-0.6250009536743164,-1.2350006103515625,-3.0325000286102295,-3.6999998092651367,2.3999996185302734,0,0.07526879515147877,-4.749904634751008,18.489999771118164,3.375008940705243,18.540000915527344,1.9412081500762948,18.690000534057614,0.07526879515147877
5183,2017-02-14,18.65999984741211,18.8799991607666,18.36000061035156,18.600000381469727,259760.0,0.0032257776726798415,1.080002136238632,-1.2000076295109483,65.06023081200914,74.07670291632496,-0.4586412983353654,-1.0246470603934341,-2.405557164616713,-3.1434450367212765,50.72556185074202,0.5199985504150426,0.764205123635918,0.8500000000000014,-0.4469116086245961,2.146911608624599,0.20154419568770265,1.4984558043123002,-0.9778771050419763,58.49059998848391,-2.663854086357503,0.6484558043122979,2,-0.44500064849853516,-1.2250003814697266,-3.0325002670288086,-3.7100000381469727,2.4799995422363317,1,0.0723472879158118,2.3913057900585475,18.600000381469727,-4.749904634751008,18.489999771118164,3.375008940705243,18.540000915527344,0.0723472879158118
5184,2017-02-15,19.31999969482422,19.489999771118164,18.709999084472656,18.780000686645508,591347.0,0.03536976703157069,-1.294112202223176,9.000063578853673,77.02702441469876,74.29112325990296,-0.9417673526324428,-1.553207186297037,-3.0017447611897055,-3.7721220945709284,51.76951431180359,0.8299999237060547,0.8074406884209004,1.375999832153319,0.03502751727682352,2.7169721470298143,0.7055136747150712,2.0464859895915666,-1.5180893106144389,85.08770462180937,23.954270274722596,0.6704861574382486,2,-0.8000001907348633,-1.5699996948242188,-3.635000228881836,-4.369999885559082,2.280000686645508,2,0.03519670372241013,1.080002136238632,18.65999984741211,2.3913057900585475,18.600000381469727,-4.749904634751008,18.489999771118164,0.03519670372241013
5185,2017-02-16,18.950000762939453,19.399999618530273,18.82999992370605,19.399999618530273,307454.0,-0.019151083733396135,1.533338419609305,-0.8333327446444024,70.58822487335038,73.48374420804667,-0.4217255013026566,-1.0728188388335411,-2.574141101666296,-3.3782224118602677,52.67679350827523,0.5699996948242223,0.8439523143815642,0.9010008811950669,-0.4077699302615372,2.209771692651671,0.24661547546676488,1.555386286923369,-0.9455196523006677,52.63164058840064,-8.446211760032938,0.6543854057283014,2,-0.13000106811523438,-1.1500005722045898,-3.1875011920928955,-4.000000953674316,3.3199996948242188,3,0.07018468971817349,-1.294112202223176,19.31999969482422,1.080002136238632,18.65999984741211,2.3913057900585475,18.600000381469727,0.07018468971817349
5186,2017-02-17,18.959999084472656,19.1299991607666,18.93000030517578,19.0,166524.0,0.0005276158908003037,-3.0000381475547417,0.0888911494559804,78.42467274579998,73.78710485004883,-0.35106667033486616,-0.9736438345912788,-2.5255532160842513,-3.3641788728144952,53.42549528040984,0.1999988555908203,0.8747822259783824,0.8099992752075202,-0.44925741551722354,2.069255965932264,0.18037092984515013,1.4396276205698904,-0.7772557345763467,53.50868680649435,-13.22248377115308,0.6296283453623711,2,-0.1099996566772461,-1.0699987411499023,-3.1224992275238037,-3.964999198913574,3.2900009155273438,4,0.07858659021175995,1.533338419609305,18.950000762939453,-1.294112202223176,19.31999969482422,1.080002136238632,18.65999984741211,0.07858659021175995
5187,2017-02-20,18.989999771118164,19.239999771118164,18.899999618530273,19.18000030517578,113751.0,0.0015823147728988296,1.1935531505146775,4.749904634751097,77.97204732627621,73.66594315211258,-0.27868992496059874,-0.9034748311892784,-2.4908978750599857,-3.3676434374735145,53.25035226725918,0.3400001525878906,0.9025535684684627,0.7469999313354485,-0.46906998630834806,1.963069848979245,0.13896497251354845,1.3550348901573486,-0.6503856506752328,55.75217952721364,-15.391429716944643,0.6080349588218991,2,-0.06999969482421875,-1.0950002670288086,-3.0899996757507324,-3.979999542236328,2.9500007629394496,0,0.09004744667885811,-3.0000381475547417,18.959999084472656,1.533338419609305,18.950000762939453,-1.294112202223176,19.31999969482422,0.09004744667885811
5188,2017-02-21,19.049999237060547,19.25,18.86000061035156,18.93000030517578,127452.0,0.0031595295769111242,-2.0000146720072225,-0.6315715504693068,77.09092371917987,73.46151053948441,-0.2821371680239295,-0.8943398712575572,-2.485822918527486,-3.405757645370702,53.003794272876384,0.38999938964844105,0.8799135078172391,0.7339994430541985,-0.4922643116291887,1.9602631977375857,0.1208675657125049,1.3471313203958921,-0.572338838536588,43.58972477961584,-29.925382988752794,0.613131877341694,2,-0.12999916076660156,-1.1299991607666016,-2.9299991130828857,-3.8699989318847656,2.8000011444091797,1,0.1023622488732625,1.1935531505146775,18.989999771118164,-3.0000381475547417,18.959999084472656,1.533338419609305,18.950000762939453,0.1023622488732625
5189,2017-02-22,18.950000762939453,19.34000015258789,18.899999618530273,19.15999984741211,200776.0,-0.0052492639436201305,-1.838700547591214,-1.7500079473567092,72.96302000033914,73.26947213331867,-0.15799387300124224,-0.7509329528233941,-2.3221822215187657,-3.286468622293956,52.34070039703629,0.4400005340576172,0.8709284015931154,0.5820009231567376,-0.6598757940060231,1.8238776403194983,-0.038937435424642786,1.202939281738118,-0.3508596397041899,21.05279008445927,-51.08124541198542,0.6209383585813805,2,-0.030000686645507812,-1.0300006866455078,-2.81000018119812,-3.755000114440916,2.9899997711181605,2,0.11556720519990549,-2.0000146720072225,19.049999237060547,1.1935531505146775,18.989999771118164,-3.0000381475547417,18.959999084472656,0.11556720519990549
5190,2017-02-23,18.81999969482422,19.149999618530273,18.81999969482422,19.09000015258789,153749.0,-0.006860214400068898,-1.4444397349496318,1.2857220708446866,63.0901529973232,72.28665829749241,0.017770654965982402,-0.5631713212517298,-2.1271254873119396,-3.136300067807751,51.262994608071196,0.3299999237060547,0.8109122723886166,0.3969998359680176,-0.8212494344145611,1.6152491063505963,-0.21212479922327176,1.006124471159307,-0.11395553384300783,0.0,-67.13321783207277,0.6091246351912901,2,0.10000038146972656,-0.8000001907348633,-2.674999952316284,-3.5950002670288086,2.979999542236328,3,0.1477152354795228,-1.838700547591214,18.950000762939453,-2.0000146720072225,19.049999237060547,1.1935531505146775,18.989999771118164,0.1477152354795228
5191,2017-02-24,18.850000381469727,18.93000030517578,18.6200008392334,18.920000076293945,178799.0,0.001594085394898137,5.888865341414826,0.2592576894276551,65.2174129377989,71.93707886964171,0.04940142168954509,-0.5231193903159408,-2.0897358479243806,-3.1431993298889616,49.82080105383836,0.3099994659423828,0.7373784711702989,0.3655005455017104,-0.8053291809692524,1.5363302719726732,-0.21991431773377101,0.9509154087371918,0.6399993896484375,31.944411330721323,-32.97201912872656,0.5854148632354822,2,0.07499980926513672,-0.7800006866455078,-2.645000696182251,-3.580000877380371,2.969999313354492,4,0.18143236111846117,-1.4444397349496318,18.81999969482422,-1.838700547591214,18.950000762939453,-2.0000146720072225,19.049999237060547,0.18143236111846117
5192,2017-02-27,19.020000457763672,19.18000030517578,18.6299991607666,18.899999618530273,214811.0,0.009018571504171513,1.5000021674389974,-1.7143051771117166,62.26416791873975,71.62640521483402,-0.061191239715014945,-0.5877906613010992,-2.1960730911590574,-3.2879168736199844,50.05948814086595,0.5500011444091797,0.6933425904836596,0.44950056076049805,-0.6015440040729843,1.5005451255939803,-0.0760217216562431,0.9750228431772392,0.4525993347167976,55.55555555555556,-5.172159094007995,0.5255222824167409,2,0.034999847412109375,-0.8700008392333984,-2.765000581741333,-3.700000762939453,3.1800003051757812,0,0.1698212126444978,5.888865341414826,18.850000381469727,-1.4444397349496318,18.81999969482422,-1.838700547591214,18.950000762939453,0.1698212126444978
5193,2017-02-28,19.21999931335449,19.21999931335449,18.950000762939453,19.01000022888184,219079.0,0.010515186686506084,1.5714259763851577,1.7499801319239652,62.44130194173719,70.00576938450496,-0.19377828149392684,-0.6784452601664412,-2.321035395378548,-3.462490910474944,50.9657463172617,0.2699985504150355,0.6744666598130493,0.5579994201660128,-0.3719833499008658,1.4879821902328914,0.0930080351325735,1.022990805199452,0.23554850006103933,83.33320087844035,25.924625876854783,0.4649913850334397,2,-0.2099990844726527,-0.9249992370605433,-2.6499989032745326,-3.3499989509582484,2.75,1,0.1415193193484252,1.5000021674389974,19.020000457763672,5.888865341414826,18.850000381469727,-1.4444397349496318,18.81999969482422,0.1415193193484252
5194,2017-03-01,19.21999931335449,19.299999237060547,19.030000686645508,19.299999237060547,155757.0,0.0,5.749970197649191,-0.38095367847414424,67.17169722441903,69.62615520129037,-0.23407004938930953,-0.5773044544603785,-2.2438070104325263,-3.4313791409556984,51.877294043938306,0.26999855041503906,0.6718886045218113,0.4749994277954066,-0.3285848076654112,1.2785836632562244,0.0732073100649977,0.8767915455258155,0.21883756057739845,88.23527761805201,32.68015435879501,0.40179211773040935,3,-0.2399988174438441,-0.9249992370605433,-2.624998807907101,-3.2649989128112757,2.8900012969970703,2,0.1368366889736492,1.5714259763851577,19.21999931335449,1.5000021674389974,19.020000457763672,5.888865341414826,18.850000381469727,0.1368366889736492
5195,2017-03-02,19.270000457763672,19.32999992370605,19.0,19.25,154759.0,0.002601516451378849,3.714305177111905,-0.2500059604701508,69.69701056460477,68.65641495893533,-0.2613940441918814,-0.5317025122326129,-2.2150512126639015,-3.4518973151042474,52.247650881359384,0.32999992370605113,0.6853979000085211,0.44700050354003906,-0.22578161335530922,1.1197826204353873,0.11060944509236492,0.7833915619877132,0.15245969547424565,91.54936009714105,34.75862004169537,0.3363910584476746,3,-0.28999996185302734,-0.9750003814697266,-2.4599997997283936,-3.1449999809265137,2.9300003051757812,3,0.13855734368798256,5.749970197649191,19.21999931335449,1.5714259763851577,19.21999931335449,1.5000021674389974,19.020000457763672,0.13855734368798256
5196,2017-03-03,19.149999618530273,19.270000457763672,19.100000381469727,19.209999084472656,129579.0,-0.006227339718876457,-1.1250283125707814,-2.999904634751097,63.81909114260849,67.08386427186116,-0.12472329919413028,-0.35591643077859203,-2.0147745383358817,-3.30233297750107,52.18047443428239,0.1700000762939453,0.593060912366429,0.27999963760375834,-0.3418818206902685,0.9018810958977852,-0.030941091543255084,0.5909403667507718,0.2564113484275552,74.28569871553871,18.808872415211972,0.3109407291470137,3,-0.1699991226196289,-0.8549995422363281,-2.2174994945526123,-2.904999256134033,2.950000762939453,4,0.13838118388086196,3.714305177111905,19.270000457763672,5.749970197649191,19.21999931335449,1.5714259763851577,19.21999931335449,0.13838118388086196
5197,2017-03-06,19.049999237060547,19.290000915527344,18.940000534057614,19.290000915527344,164744.0,-0.005221952138994457,1.9166494476675175,4.000063578853673,59.605902073091904,65.14108408896249,-0.017116990824675327,-0.19503263304138585,-1.8323933496612739,-3.1754455267443156,51.630516836844706,0.3500003814697301,0.5392194797067589,0.13499927520751953,-0.3902571230344911,0.6602556734495302,-0.12762892391348757,0.39762747432852663,0.3406835273427937,28.20483978246501,-25.779934675553424,0.2626281991210055,3,-0.06999874114990234,-0.7549991607666016,-2.104998826980591,-2.739998817443851,3.6100006103515625,0,0.14540685400001552,-1.1250283125707814,19.149999618530273,3.714305177111905,19.270000457763672,5.749970197649191,19.21999931335449,0.14540685400001552
5198,2017-03-07,19.299999237060547,19.739999771118164,19.030000686645508,19.11000061035156,342154.0,0.013123360105633974,-3.057155313351499,-0.7916554080902953,49.38270151387067,62.5210487015771,-0.25471068612673875,-0.4026708402033421,-1.9921852024209343,-3.399067163118575,51.30007226280657,0.7099990844726562,0.46858405368852374,0.3449993133544922,-0.1689118776430938,0.8589105043520782,0.08804371785570098,0.6019549088532834,-0.6799983978271484,44.99988079059701,-4.8419478412215184,0.25695559549879277,3,-0.11999893188476562,-0.8799991607666016,-2.334998846054077,-2.964999198913574,3.470001220703125,1,0.1502591523584218,1.9166494476675175,19.049999237060547,-1.1250283125707814,19.149999618530273,3.714305177111905,19.270000457763672,0.1502591523584218
5199,2017-03-08,19.290000915527344,19.450000762939453,19.209999084472656,19.280000686645508,195960.0,-0.0005180477683131013,-2.1999491385339183,0.052633164013089546,63.49208752017099,62.56570809300464,-0.21390591025972228,-0.3640840183503613,-1.907643494599963,-3.359287392655169,50.72892207744425,0.24000167846679688,0.3973985894378629,0.305000972747802,-0.21380298540444542,0.8238049309000495,0.0455989936716783,0.5644029518239257,-0.6476000976562517,43.75008940705268,-5.50178093433356,0.25940197907612417,3,-0.1100006103515625,-0.8150014877319336,-2.275000810623169,-2.955000877380371,3.1199989318847656,2,0.13893199951431323,-3.057155313351499,19.299999237060547,1.9166494476675175,19.049999237060547,-1.1250283125707814,19.149999618530273,0.13893199951431323
5200,2017-03-09,19.200000762939453,19.34000015258789,19.09000015258789,19.190000534057614,237268.0,-0.004665637548801005,-1.3809411358661592,1.0000000000003553,58.955285490202776,61.86991615438284,-0.07189443985018329,-0.2341058336677797,-1.7345493619417134,-3.2390880899149668,50.509605019495,0.25,0.3241801728310705,0.18200082778930593,-0.3003005797641798,0.6643022353427916,-0.05914987598743693,0.4231515315660488,-0.5356479660034204,32.50005960470192,-15.543595232527764,0.2411507037767426,3,-0.015001296997070312,-0.5550012588500977,-2.15000057220459,-2.8650007247924805,2.8199996948242188,3,0.15156248603016165,-2.1999491385339183,19.290000915527344,-3.057155313351499,19.299999237060547,1.9166494476675175,19.049999237060547,0.15156248603016165
5201,2017-03-10,19.59000015258789,19.649999618530273,19.13999938964844,19.200000762939453,400227.0,0.020312467403711176,1.000007479823163,38.999046347497114,67.64708192292287,62.46801771040318,-0.3865341739706949,-0.5665161510213323,-2.038111144491147,-3.595036543569602,50.45697935399124,0.5100002288818324,0.28230838483181486,0.5170001983642578,0.037346900268410366,0.9966534964601053,0.2771735493163341,0.7568268474121815,-0.9041344161682154,81.2500298023509,32.76945099311261,0.23982664904792456,3,-0.25,-0.9450006484985352,-2.442500114440918,-3.154999732971195,2.4099998474121094,4,0.13323127054732442,-1.3809411358661592,19.200000762939453,-2.1999491385339183,19.290000915527344,-3.057155313351499,19.299999237060547,0.13323127054732442
5202,2017-03-13,20.0,20.0,19.559999465942386,19.75,345979.0,0.020929037479254342,2.520004272460909,0.6410266442349075,73.17075893895552,63.66017959898299,-0.7184552707500629,-0.9130672159176854,-2.3641536038440876,-3.9666589283134392,51.026568627620314,0.44000053405761363,0.30181476338831104,0.8570000648498528,0.2711277682334625,1.442872361466243,0.5640639165416594,1.1499362131580462,-1.2930515828863562,100.0,48.79810311525692,0.292936148308195,3,-0.5299997329711914,-0.9250001907348633,-2.6999998092651367,-3.484999656677246,2.270000457763672,0,0.10500001907348633,1.000007479823163,19.59000015258789,-1.3809411358661592,19.200000762939453,-2.1999491385339183,19.290000915527344,0.10500001907348633
5203,2017-03-14,20.01000022888184,20.13999938964844,19.899999618530273,20.0,407657.0,0.0005000114440920633,-1.285701310614833,0.04000091552735796,77.04078901912705,64.75674535395056,-0.6756621939096554,-0.8608809209863288,-2.2957639287614704,-3.9357581969418973,51.472604353135395,0.23999977111816762,0.31890052304787275,0.7995002746582074,0.14132168334419148,1.4576788659722233,0.47041097900119766,1.1285895703152171,-1.25132974845274,87.61911854997805,31.25674288751383,0.329089295657008,3,-0.47000026702881215,-0.8350009918212926,-2.589999675750736,-3.3750000000000036,1.9099998474121058,1,0.13243376252966454,2.520004272460909,20.0,1.000007479823163,19.59000015258789,-1.3809411358661592,19.200000762939453,0.13243376252966454
5204,2017-03-15,20.0,20.100000381469727,19.770000457763672,20.059999465942386,559522.0,-0.000499761557593903,3.714240950395771,-5.9998092695004175,82.0652230250131,66.13099118288481,-0.607241167482016,-0.840413139910666,-2.205229057752078,-3.8805081368424723,50.98071342026383,0.3299999237060547,0.33899829513135415,0.7555000305175774,0.009155163971747982,1.5018448970634068,0.3823275972446609,1.128672463790494,-1.1584497850177407,86.66671510730177,22.217547678961722,0.37317243327291544,3,-0.46000003814697266,-0.755000114440918,-2.5225002765655518,-3.3550004959106445,2.829999923706051,2,0.13850002288818364,-1.285701310614833,20.01000022888184,2.520004272460909,20.0,1.000007479823163,19.59000015258789,0.13850002288818364
5205,2017-03-16,20.280000686645508,20.3799991607666,20.049999237060547,20.049999237060547,205735.0,0.01400003433227548,-1.8695464685247996,-3.8333916139489737,84.21053111898375,68.3967067358154,-0.8145671658681337,-1.0705524837517615,-2.3991362467875774,-4.115885833214488,50.590260527081846,0.37999916076660156,0.35443318893586806,0.9690007209777818,0.1053508654070967,1.8326505765484669,0.5371757931924392,1.4008256487631243,-1.3605435211832777,91.93560543717513,22.40921588827638,0.4318249277853427,3,-0.6200008392333984,-0.9150009155273438,-2.657500743865967,-3.5400009155273438,2.739999771118164,3,0.10502954086038163,3.714240950395771,20.0,-1.285701310614833,20.01000022888184,2.520004272460909,20.0,0.10502954086038163
5206,2017-03-17,20.450000762939453,20.5,20.21999931335449,20.309999465942386,211615.0,0.008382646476234656,1.333341280626912,0.6086974549495231,84.21053111898375,71.13055440758116,-0.872524714620134,-1.1839011234796857,-2.480581833182974,-4.238384309852602,50.229449438313104,0.28000068664551137,0.3689249552822318,1.0645007133483873,0.07976473009692597,2.0492366965998485,0.5721327217226566,1.556868704974118,-1.413700237852872,94.68093524960888,22.421222716930984,0.4923679916257313,3,-0.6850004196166992,-1.0250005722045898,-2.822500705718994,-3.710000991821289,3.3699989318847656,4,0.07677259834970052,-1.8695464685247996,20.280000686645508,3.714240950395771,20.0,-1.285701310614833,20.01000022888184,0.07677259834970052
5207,2017-03-20,20.700000762939453,21.040000915527344,20.350000381469727,20.6299991607666,422235.0,0.012224938419223008,-1.1904808038728312,0.5000068118963084,84.5794521634578,75.0413044797575,-0.9653780513508501,-1.3694352480561847,-2.638586066052035,-4.437350005808,49.91634099609659,0.6900005340576172,0.3844261761275405,1.2290006637573256,0.10216204645172766,2.3558392810629236,0.6655813551045249,1.7924199724101264,-1.5173302903615316,73.22834409157673,2.2714778176948016,0.5634193086527991,3,-0.6350002288818359,-1.005000114440918,-3.072500705718994,-3.960000991821289,3.4599990844726562,0,0.06280189319548324,1.333341280626912,20.450000762939453,-1.8695464685247996,20.280000686645508,3.714240950395771,20.0,0.06280189319548324
5208,2017-03-21,21.0,21.190000534057614,20.76000022888184,20.899999618530273,348430.0,0.014492716232052283,-1.263164499144206,1.4285441813574562,86.47541592307437,77.59500763563565,-1.1162591313002892,-1.5977735524314731,-2.8399172188471056,-4.683573337363391,49.81041188081669,0.4899997711181605,0.43740390735838375,1.431499862670897,0.1335777295824876,2.7294219957593064,0.7825387961266905,2.0804609292151035,-1.5944498742681468,86.61968141906752,17.111118240432035,0.6489610665442052,3,-0.8599996566772461,-1.2249994277954137,-3.330000400543213,-4.260000228881836,3.35000038146973,1,0.06047621227446065,-1.1904808038728312,20.700000762939453,1.333341280626912,20.450000762939453,-1.8695464685247996,20.280000686645508,0.06047621227446065
5209,2017-03-22,21.13999938964844,21.26000022888184,20.68000030517578,20.989999771118164,341898.0,0.006666637602306791,1.9743486915142472,1.499990463293251,86.95651846133424,80.70625574353916,-1.0797905489338682,-1.6498816900677795,-2.880166428163257,-4.763965990893251,49.475002138914334,0.5799999237060582,0.5214240991517087,1.4619993209838889,0.022034220779325153,2.9019644211884525,0.7420167708816088,2.181981871086169,-1.4846262067509812,90.08258339914472,22.396971321095435,0.7199825501022811,3,-0.9399995803833008,-1.1999988555908239,-3.3150000572204625,-4.329999923706058,3.220001220703118,2,0.03689691150262964,-1.263164499144206,21.0,-1.1904808038728312,20.700000762939453,1.333341280626912,20.450000762939453,0.03689691150262964
5210,2017-03-23,21.600000381469727,21.799999237060547,21.100000381469727,21.13999938964844,349110.0,0.021759744801437053,-1.5925931158716422,3.066681077781779,92.68295600602366,83.48801953055036,-1.3002890863452947,-1.9931217017567135,-3.237528706071135,-5.1596431780900645,49.65490839647191,0.6999988555908203,0.6355590340874038,1.783000278472901,0.16594493348318196,3.4000556234626202,0.9744726059780398,2.5915279509677625,-1.687886871214765,87.34184397163123,19.644632324419263,0.8085276724948597,3,-0.9200010299682617,-1.390000343322754,-3.465000629425049,-4.4850006103515625,2.529998779296875,3,0.05694442224600693,1.9743486915142472,21.13999938964844,-1.263164499144206,21.0,-1.1904808038728312,20.700000762939453,0.05694442224600693
5211,2017-03-24,22.270000457763672,22.270000457763672,21.40999984741211,21.61000061035156,353562.0,0.031018521502838903,1.6060630581163482,1.43477918340778,96.80236200826138,86.11375320491767,-1.7323249054855978,-2.5231289986680423,-3.799501710367487,-5.756618941709927,50.83667143502287,0.8600006103515625,0.7588167352146584,2.282000350952149,0.3947620345047653,4.169238667399533,1.3383811927284555,3.225619509175843,-2.018067516683704,100.0,26.179233803096253,0.9436191582236919,3,-1.25,-1.8249998092651367,-3.960000514984131,-5.000000476837158,1.9799995422363281,4,0.033677592482425744,-1.5925931158716422,21.600000381469727,1.9743486915142472,21.13999938964844,-1.263164499144206,21.0,0.033677592482425744
5212,2017-03-27,22.25,22.270000457763672,21.90999984741211,22.270000457763672,480624.0,-0.0008980896880358413,34.999237078008775,-0.030303730890385065,95.95018075252936,88.21479673085125,-1.5193764198590962,-2.370262416020868,-3.6752821391001476,-5.665523857072515,51.683501646760455,0.3600006103515625,0.9118942382840629,2.100499916076661,0.01920980282811513,4.181790029325207,1.0598548594523898,3.141144972700932,-1.5944535555832928,98.74210969532807,20.396818298907434,1.0406450566242726,3,-1.2299995422363281,-1.8049993515014648,-3.880000114440918,-4.980000019073486,2.3199996948242188,0,0.0705617840370436,1.6060630581163482,22.270000457763672,-1.5925931158716422,21.600000381469727,1.9743486915142472,21.13999938964844,0.0705617840370436
5213,2017-03-28,21.940000534057614,22.440000534057614,21.940000534057614,22.32999992370605,432912.0,-0.013932560267073568,-1.5641065769396298,19.499523173755485,87.74927985367196,88.84635860070225,-1.0133839367140354,-1.945801311596501,-3.264773652817734,-5.28870407126055,52.55426079054497,0.5,1.022762612423346,1.6545003890991161,-0.5242438359348931,3.8332446141331253,0.5651282765821115,2.7438725016161207,-0.9615632869715149,71.59091278541133,-10.670652042449504,1.0893721125170048,3,-0.6950006484985316,-1.4099998474121058,-3.5325007438659632,-4.6700005531311,2.260000228881836,1,0.10118501637720456,34.999237078008775,22.25,1.6060630581163482,22.270000457763672,-1.5925931158716422,21.600000381469727,0.10118501637720456
5214,2017-03-29,21.850000381469727,22.09000015258789,21.75,21.940000534057614,263182.0,-0.004102103482093278,-1.344821235958012,0.2307699831761715,87.74927985367206,89.23955290455649,-0.7077963488826988,-1.7377615108656528,-3.0722708514874064,-5.130610861449799,53.105395619670006,0.3400001525878906,1.0918487502182153,1.4330001831054702,-0.7919503936629795,3.65795075987392,0.32052489472124535,2.545475471489695,-0.5792504769893263,55.970142880324005,-31.239827045443405,1.1124752883842242,3,-0.5200004577636754,-1.3199996948242188,-3.4300003051757812,-4.580000400543213,3.1499996185302734,2,0.11441647397499244,-1.5641065769396298,21.940000534057614,34.999237078008775,22.25,1.6060630581163482,22.270000457763672,0.11441647397499244
5215,2017-03-30,21.940000534057614,21.989999771118164,21.770000457763672,21.799999237060547,201544.0,0.004119000046526988,-1.2000057220786404,-1.5555673292926087,86.60435600265,89.5055334471861,-0.600736469261129,-1.7048862098323063,-3.063379158532957,-5.148429239736995,53.82341768485346,0.2199993133544922,1.1669367425043369,1.3895003318786578,-0.8658745663663119,3.6448752301236276,0.2618128827561712,2.5171877810011445,-0.4354005036617714,51.45634304105224,-34.999431266352296,1.1276874491224849,3,-0.5450000762939418,-1.4099998474121058,-3.5200004577636683,-4.6700005531311,3.010000228881836,3,0.11030082121180262,-1.344821235958012,21.850000381469727,-1.5641065769396298,21.940000534057614,34.999237078008775,22.25,0.11030082121180262
5216,2017-03-31,21.799999237060547,21.989999771118164,21.459999084472656,21.989999771118164,323755.0,-0.006381098158121823,4.578938914822065,-1.3571340989905114,80.61220650210717,89.06472837370269,-0.27837332655894187,-1.429463610279754,-2.826975325485847,-4.947025456384566,54.19489247296435,0.5300006866455078,1.2442797597548108,1.1169990539550767,-1.1030351671997565,3.33703327510991,0.006981943377660116,2.2270161645324933,0.6400012969970668,34.6938418031815,-47.98121973940404,1.1100171105774157,3,-0.23999881744384766,-1.269998550415039,-3.3299994468688965,-4.529999256134033,4.0000000000000036,4,0.10688073418576072,-1.2000057220786404,21.940000534057614,-1.344821235958012,21.850000381469727,-1.5641065769396298,21.940000534057614,0.10688073418576072
5217,2017-04-03,21.81999969482422,21.90999984741211,21.6299991607666,21.899999618530273,265425.0,0.0009174522231023552,4.599992370634572,0.42105104652913716,80.67792928074915,88.4205631912221,-0.13722513243949308,-1.2978434140469268,-2.7544783894101847,-4.906799811957203,55.33854056091769,0.2800006866455078,1.2972656089588384,0.9984994888305678,-1.1365736593201348,3.1335726369812704,-0.06903708524478347,2.066036062905919,0.6004008102416947,36.73470182151538,-43.44305510295616,1.0675365740753522,4,-0.25999927520751953,-1.2849998474121094,-3.3224997520446777,-4.549999713897705,4.020000457763672,0,0.11136573506699854,4.578938914822065,21.799999237060547,-1.2000057220786404,21.940000534057614,-1.344821235958012,21.850000381469727,0.11136573506699854
5218,2017-04-04,22.200000762939453,22.21999931335449,21.76000022888184,21.899999618530273,335643.0,0.017415264593489965,1.7058909327544087,-3.7500178814104856,83.13250658666541,87.99567298292557,-0.3677813137300525,-1.527773755301972,-3.0504887978674127,-5.220560220997399,55.88407253435525,0.45999908447264914,1.35764148712817,1.2335004806518555,-0.859990713115522,3.326991674419233,0.18675488376816674,2.280246077535544,0.20119171371459643,97.36861257996476,17.267621913764458,1.0467455968836892,4,-0.43000030517578125,-1.5100002288818395,-3.597500801086426,-4.9300007820129395,4.0199985504150355,1,0.10675670497458856,4.599992370634572,21.81999969482422,4.578938914822065,21.799999237060547,-1.2000057220786404,21.940000534057614,0.10675670497458856
5219,2017-04-05,21.96999931335449,22.200000762939453,21.950000762939453,22.200000762939453,238073.0,-0.0103604253009274,1.1738993423835073,-0.7666685740080353,75.84092383214418,86.12433607471674,-0.008563458416912084,-1.1454255583229092,-2.747753745021413,-4.923546040698458,56.4590857335109,0.25,1.400913407456791,0.8694991111755321,-1.1122646516483528,2.851262873999417,-0.12138277023641209,1.8603809925874764,0.4123692954559317,67.10527306448077,-11.023718228718053,0.990881881411943,4,-0.044999122619625354,-1.279998779296875,-3.317499160766598,-4.699999332427975,4.1300010681152415,2,0.1015021174001336,1.7058909327544087,22.200000762939453,4.599992370634572,21.81999969482422,4.578938914822065,21.799999237060547,0.1015021174001336
5220,2017-04-06,22.11000061035156,22.1200008392334,21.76000022888184,21.940000534057614,156355.0,0.006372385133028624,2.789469457410853,-0.7391261081210961,75.61723816386214,83.77043342533905,-0.07667671182239388,-1.1133193819699692,-2.805769779890216,-4.995040179791708,57.3615209757506,0.36000061035155895,1.4145123204317613,0.8640004158019998,-0.9504955504740735,2.678496382078073,-0.04324756733603863,1.7712483989400383,0.25392060797210547,85.5264908058294,9.09913704694354,0.9072479831380369,4,-0.16000080108642223,-1.4200000762939453,-3.472500324249264,-4.840000629425045,2.6499996185302805,3,0.13071005472045938,1.1738993423835073,21.96999931335449,1.7058909327544087,22.200000762939453,4.599992370634572,21.81999969482422,0.13071005472045938
5221,2017-04-07,22.200000762939453,22.200000762939453,21.81999969482422,21.93000030517578,156579.0,0.004070563098300228,1.8148179544780232,1.588237274063436,74.3506047151058,81.37048053229199,-0.1985278613500121,-1.0516793059789222,-2.8078247592919254,-5.018507756480396,57.837907168976734,0.3800010681152344,1.42080597959362,0.823500537872313,-0.8602330916084853,2.5072341673531113,-0.018366276868086118,1.6653673526127122,0.14584201270719177,96.61041606051847,18.96138341554459,0.841866814740399,4,-0.2500009536743164,-1.5100002288818395,-3.562500476837158,-4.9300007820129395,2.4999999999999964,4,0.12387386961674474,2.789469457410853,22.11000061035156,1.1738993423835073,21.96999931335449,1.7058909327544087,22.200000762939453,0.12387386961674474
5222,2017-04-10,22.100000381469727,22.270000457763672,22.030000686645508,22.200000762939453,168939.0,-0.004504521533020278,1.0,-0.3703711552861724,69.09718381962882,79.2980254173983,-0.136384857554269,-0.8287773762460589,-2.6089117924451237,-4.850603473920533,57.889303135350744,0.23999977111816406,1.3577838944714884,0.6185001373291001,-0.9625890587338084,2.1995893333920087,-0.17204446070235235,1.4090447353605526,0.22812552035343714,66.66666666666643,-9.440843420649685,0.7905445980314535,4,-0.2350006103515625,-1.409999847412113,-3.4625000953674316,-4.830000400543213,3.219999313354492,0,0.16742075980655535,1.8148179544780232,22.200000762939453,2.789469457410853,22.11000061035156,1.1738993423835073,21.96999931335449,0.16742075980655535
5223,2017-04-11,22.65999984741211,22.85000038146973,22.149999618530273,22.149999618530273,296171.0,0.02533934191294973,-1.7450997991675128,-5.099982833927788,73.03026204603749,77.66257899432779,-0.6520856642244617,-1.2438384406647565,-3.064353484868441,-5.338274269956642,58.004706703192795,0.7500000000000036,1.2076059052361394,1.0459996223449721,-0.45814752815181237,2.5501467728417566,0.2939260470965799,1.7980731975933644,-1.2000007629394531,82.56876078351738,7.889071836733251,0.7520735752483929,4,-0.505000114440918,-1.7199993133544922,-4.0224995613098145,-5.389999866485596,2.489999771118164,1,0.14033540717516613,1.0,22.100000381469727,1.8148179544780232,22.200000762939453,2.789469457410853,22.11000061035156,0.14033540717516613
5224,2017-04-12,22.770000457763672,22.979999542236328,22.56999969482422,22.78000068664551,263091.0,0.004854395899924313,1.0000093041864186,-0.019608283125215,69.83046617437783,75.7988134578531,-0.690470597985577,-1.1970507022768118,-3.071842799254803,-5.376647998437953,58.71434917012179,0.4099998474121094,1.072625954015873,1.0175002098083503,-0.3661922776155109,2.4011926972322115,0.32565396609641795,1.7093464535202827,-1.282201347351073,82.78695060120596,9.307872847475366,0.6918462437119314,4,-0.5500011444091797,-1.7350006103515625,-3.9700002670288086,-5.335000514984131,2.969999313354492,2,0.15151509820960518,-1.7450997991675128,22.65999984741211,1.0,22.100000381469727,1.8148179544780232,22.200000762939453,0.15151509820960518
5225,2017-04-13,22.40999984741211,22.8799991607666,22.21999931335449,22.770000457763672,355036.0,-0.015810303167069883,1.2758693264405587,35.999237077995986,52.65149654221731,72.69206790675423,-0.2869670610767301,-0.7054635114744201,-2.6162362464946938,-4.953252600774913,58.683838256205455,0.6599998474121129,0.9669011242222432,0.550999641418457,-0.6743105635855038,1.7763098464224178,-0.0616554610835216,1.1636547439204357,-0.8625127197265599,50.862088810110265,-18.46656611244947,0.6126551025019803,4,-0.10500049591064453,-1.375,-3.5824999809265137,-4.974999904632568,3.5900001525878906,3,0.16465865949051928,1.0000093041864186,22.770000457763672,-1.7450997991675128,22.65999984741211,1.0,22.100000381469727,0.16465865949051928
5226,2017-04-18,22.020000457763672,22.53000068664551,21.90999984741211,22.399999618530273,375902.0,-0.01740291799660476,-1.0666681501591164,1.0555514347475947,46.179417150895695,68.85889989232608,0.1536827330716548,-0.2021787239575943,-2.1493105145446805,-4.503398710857741,58.18427805797034,0.620000839233402,0.8557713256922774,0.0825002670288093,-0.9484906631745851,1.1134911972322037,-0.4329951980728879,0.5979957321305065,-0.41521283349609206,10.280433806070718,-53.04209012226056,0.5154954651016973,4,0.34999942779541016,-0.9600009918212891,-3.1050009727478027,-4.565000534057617,3.979999542236328,1,0.1244323212605618,1.2758693264405587,22.40999984741211,1.0000093041864186,22.770000457763672,-1.7450997991675128,22.65999984741211,0.1244323212605618
5227,2017-04-19,22.0,22.190000534057614,21.8799991607666,21.8799991607666,381662.0,-0.0009082859831013312,-4.166653421282624,-0.3157923796234484,51.10292854403061,65.30005788758888,0.22562863532977318,-0.0841040138401965,-2.0490958089620186,-4.423212074944953,57.06553787739743,0.3100013732910121,0.7529237136126525,-0.002500152587892046,-0.8531317950270534,0.8481314898512693,-0.4278159738074727,0.4228156686316886,-0.34020389901366954,10.909163419840233,-49.24552793682829,0.42531582121958045,4,0.36999988555908203,-0.7300004959106445,-3.007500171661377,-4.430000305175781,4.420000076293945,2,0.12272730740633864,-1.0666681501591164,22.020000457763672,1.2758693264405587,22.40999984741211,1.0000093041864186,22.770000457763672,0.12272730740633864
5228,2017-04-20,22.270000457763672,22.440000534057614,22.0,22.0,330138.0,0.012272748080166984,-2.2592576894276286,2.2499880791544147,57.24136252753318,63.23343996485433,-0.03732307063129525,-0.2678116726625994,-2.2453740306559276,-4.632921024262828,55.88194773005342,0.44000053405761363,0.6998102980667262,0.20400028228759837,-0.5101988948565079,0.9181994594317047,-0.15309930628445656,0.5610998708596533,-0.5573962191273409,35.45465106802816,-24.187158793270918,0.3570995885720539,4,0.09999942779541016,-0.8950004577636719,-2.997500419616699,-4.570000648498535,4.0,3,0.13695550850324612,-4.166653421282624,22.0,-1.0666681501591164,22.020000457763672,1.2758693264405587,22.40999984741211,0.13695550850324612
5229,2017-04-21,21.920000076293945,22.34000015258789,21.920000076293945,22.229999542236328,280641.0,-0.015716226954441304,-1.7096825797242339,-1.1481442235691377,49.683537809475695,60.35191770325583,0.3406634619437199,0.1513820191004065,-1.830323677548595,-4.219900815866961,54.86756797054041,0.4200000762939453,0.6361628556483296,-0.1850001335144036,-0.7574005688111605,0.3874003017823533,-0.471200351162782,0.10120008413397485,-0.15670002551361506,4.000091552734375,-54.33585124852178,0.2862002176483777,4,0.4799995422363281,-0.5450000762939453,-2.562500476837158,-4.090000152587891,4.510000228881836,4,0.14735399320228604,-2.2592576894276286,22.270000457763672,-4.166653421282624,22.0,-1.0666681501591164,22.020000457763672,0.14735399320228604
5230,2017-04-24,22.82999992370605,22.8799991607666,22.190000534057614,22.190000534057614,429265.0,0.04151459143452518,-1.1562477648237004,-2.0645177168382256,63.104314338337836,59.10232988361494,-0.5101071708335354,-0.697506108447218,-2.658522410223835,-5.059991406280574,53.582828430738104,0.9599990844726562,0.5404467636303778,0.6634997367858837,0.05630505858091439,1.270694414990853,0.35990239768339904,0.9670970758883684,-1.0180318932674801,95.00007629394496,32.28254641286182,0.30359733910248526,4,-0.4000005722045863,-1.3150005340576136,-3.4374999999999964,-4.905000209808346,3.2600002288818395,0,0.12746385708001906,-1.7096825797242339,21.920000076293945,-2.2592576894276286,22.270000457763672,-4.166653421282624,22.0,0.12746385708001906
5231,2017-04-25,23.020000457763672,23.28000068664551,22.5,22.5,270933.0,0.00832240625022207,-2.0000000000000138,0.8125014901175405,64.634133860319,58.60643544369162,-0.6387274892212069,-0.8732073799084397,-2.761215512007766,-5.176192390984838,52.05789993271752,0.7800006866455114,0.49810272450822524,0.8160002708435066,0.09915323465219927,1.5328473070348139,0.45757675274785115,1.174423788939162,-1.1613111668531921,81.4285753211152,14.787226694493825,0.3584235180956538,4,-0.4400005340576172,-1.2700004577636719,-3.507500648498535,-4.875000953674316,3.8099994659423793,1,0.12945262740997476,-1.1562477648237004,22.82999992370605,-1.7096825797242339,21.920000076293945,-2.2592576894276286,22.270000457763672,0.12945262740997476
5232,2017-04-26,23.81999969482422,24.26000022888184,23.1200008392334,23.32999992370605,926428.0,0.03475235539323118,-1.505498835676311,0.942306422624076,67.92032522795324,58.03866468612671,-1.3064768760533383,-1.633295310657818,-3.466357356640092,-5.894276478053861,50.74850090880033,1.2399997711181676,0.46955039755293626,1.5374995231628432,0.5190409951786812,2.5559580511470052,1.028270259170764,2.0467287871549225,-1.8760317201696388,81.19655959975013,17.680183080797477,0.5092292639920803,4,-0.75,-1.5149993896484375,-4.22499942779541,-5.604999542236328,2.9799995422363317,2,0.0915197453024934,-2.0000000000000138,23.020000457763672,-1.1562477648237004,22.82999992370605,-1.7096825797242339,21.920000076293945,0.0915197453024934
5233,2017-04-27,24.15999984741211,24.15999984741211,23.63999938964844,23.81999969482422,260306.0,0.014273726152136179,2.058824849375603,0.6938781865387784,73.65009856001451,58.463068284530785,-1.5771836075233203,-1.8956416349592402,-3.7075277894250647,-6.153704224663009,49.25694671125266,0.5200004577636683,0.4570884547134284,1.766499710083007,0.461589662291221,3.071409757874793,1.114044686187114,2.4189547339789,-2.0307492924193475,95.72647970304037,31.314755238068244,0.6524550238958926,4,-1.0900001525878906,-1.6899995803833008,-4.279999256134033,-5.674999237060547,2.2800006866455043,3,0.0935430564219939,-1.505498835676311,23.81999969482422,-2.0000000000000138,23.020000457763672,-1.1562477648237004,22.82999992370605,0.0935430564219939
5234,2017-04-28,24.35000038146973,24.5,23.90999984741211,24.20000076293945,256515.0,0.007864260565298542,1.6222295690652697,0.44117515062439683,73.93161017235825,60.82752535454645,-1.6980608750266768,-1.990815448879598,-3.8157301491496156,-6.264881974050706,48.47049556895241,0.5900001525878906,0.4886047119011785,1.8315002441406278,0.2885533148329067,3.374447173448349,1.0600267794867655,2.60297370879449,-2.050289852565843,93.50650851907984,30.453453343707444,0.7714734646538614,4,-1.1600008010864293,-1.7600002288818395,-4.392499923706058,-5.7600002288818395,2.3400001525878835,4,0.07885010456735175,2.058824849375603,24.15999984741211,-1.505498835676311,23.81999969482422,-2.0000000000000138,23.020000457763672,0.07885010456735175
5235,2017-05-02,24.36000061035156,24.56999969482422,24.149999618530273,24.56999969482422,412185.0,0.0004106870113003147,3.000018165304269,-1.3999974568619795,73.47824752894812,63.860728729885594,-1.5671690918369308,-1.9080460195641678,-3.7302015026344186,-6.196797748677302,47.65864339317638,0.4200000762939453,0.45843894622376524,1.7205004692077601,-0.0006923246253194293,3.4416932630408397,0.8599040722912221,2.581096866124298,-1.8402611343380606,89.85511519650284,29.764327531412228,0.860596396916539,5,-1.1350011825561488,-1.5250005722045863,-4.290000438690182,-5.735000610351559,1.8699989318847692,1,0.08497535480128815,1.6222295690652697,24.35000038146973,2.058824849375603,24.15999984741211,-1.505498835676311,23.81999969482422,0.08497535480128815
5236,2017-05-03,24.1299991607666,24.45000076293945,24.0,24.45000076293945,198084.0,-0.009441766987773437,1.8124906868209232,1.5238237965485495,71.4587456510063,66.12248618621624,-1.124658444234484,-1.575303319635644,-3.405696541223012,-5.889416238386044,47.75714492666132,0.4500007629394496,0.439005594240065,1.3739990234374986,-0.4217431680368371,3.1697412149118342,0.47612792770032897,2.271870119174668,-1.3642284584958162,69.65511163259964,9.96667509393815,0.8978710957371684,5,-0.8849992752075195,-1.1399993896484375,-3.684999465942383,-5.22499942779541,1.6100006103515625,2,0.08122673269745029,3.000018165304269,24.36000061035156,1.6222295690652697,24.35000038146973,2.058824849375603,24.15999984741211,0.08122673269745029
5237,2017-05-04,24.25,24.489999771118164,24.10000038146973,24.26000022888184,316882.0,0.004973097530335258,-1.5161294292095913,0.03125055879075847,68.53144987680056,67.37694033613482,-0.9967516810188997,-1.5851941099059026,-3.428818150468963,-5.928318249152223,47.87254334022566,0.38999938964843395,0.5193751616910127,1.372499847412108,-0.484377626298631,3.229377321122847,0.44406111055673847,2.3009385842674774,-1.2677218186228032,65.5914419550931,8.43380877797695,0.92843873685537,5,-1.005000114440918,-1.2350006103515625,-3.5174994468688965,-5.059999465942383,1.0100002288818395,3,0.10639174943117746,1.8124906868209232,24.1299991607666,3.000018165304269,24.36000061035156,1.6222295690652697,24.35000038146973,0.10639174943117746
5238,2017-05-05,24.56999969482422,24.6200008392334,23.84000015258789,24.3700008392334,355440.0,0.013195863704091426,4.199984741269145,-19.999427808499476,69.99997456870649,69.63432219827158,-1.0685565736725806,-1.8114074649894398,-3.6481570090870505,-6.165333346824731,47.38256529952602,0.7800006866455078,0.6729940653139472,1.5739995956420891,-0.39965188558529263,3.547651076869471,0.5871738550283965,2.560825336255782,-1.3971949318333792,93.58960251378548,38.03501750658512,0.9868257406136911,5,-1.164999008178711,-1.5299997329711914,-3.8374991416931152,-5.289999008178711,-0.1999988555908203,4,0.09076107325740379,-1.5161294292095913,24.25,1.8124906868209232,24.1299991607666,3.000018165304269,24.36000061035156,0.09076107325740379
5239,2017-05-08,24.20000076293945,25.0,24.20000076293945,24.770000457763672,382139.0,-0.015058971773724172,-1.8070163697447272,-2.8500147820365056,69.8447901071667,70.38326395036367,-0.381216845311787,-1.3341805471977324,-3.1764975096083923,-5.714457227988408,46.991873625333156,0.7999992370605504,0.818250119198165,1.0925005912780712,-0.8890442854050704,3.074045467961213,0.10172815293649862,2.083273029619644,-0.824588549274651,31.034539457457594,-24.076197239266452,0.9907724383415712,5,-0.4500007629394496,-0.9700012207031214,-3.3125004768371547,-4.8300008773803675,0.9699993133544957,0,0.09256197109499942,4.199984741269145,24.56999969482422,-1.5161294292095913,24.25,1.8124906868209232,24.1299991607666,0.09256197109499942
5240,2017-05-09,25.0,25.0,24.25,24.29999923706055,298486.0,0.033057818671051065,1.1428548073307503,-1.2280721714339116,80.284535983358,72.12219751959023,-0.9398679269521537,-2.0096003111591862,-3.859253133188929,-6.427307879903854,47.260812136758865,0.7999992370605504,0.9576422189994105,1.7479998588562005,-0.34559517908858695,3.841594896800988,0.7012023398838068,2.794797377828594,-1.3646537405215682,100.0,37.59845440825988,1.0467975189723935,5,-0.9399995803833008,-1.7700004577636719,-4.069999694824219,-5.604999542236328,0.5599994659423864,1,0.06760002136230447,-1.8070163697447272,24.20000076293945,4.199984741269145,24.56999969482422,-1.5161294292095913,24.25,0.06760002136230447
5241,2017-05-10,24.95000076293945,25.10000038146973,24.649999618530273,25.0,205946.0,-0.0019999694824219816,2.6000061035155513,-0.07142740366538056,79.79798291170012,73.44193726222878,-0.6563273590453704,-1.8372091951190832,-3.6911411285917737,-6.28924671611756,47.47190820731084,0.4500007629394567,1.1703146024063464,1.5605006217956507,-0.6022604930117588,3.7232617366030603,0.479120064391946,2.6418811791993555,-1.0963099049775664,88.0952705331336,18.387967119027252,1.081380557403704,5,-0.580000877380364,-1.6700010299682582,-3.9875001907348597,-5.555000305175778,-0.1400012969970632,2,0.051302554715676685,1.1428548073307503,25.0,-1.8070163697447272,24.20000076293945,4.199984741269145,24.56999969482422,0.051302554715676685
5242,2017-05-11,25.79999923706055,26.440000534057614,25.0,25.15999984741211,1017953.0,0.03406807407331547,-2.000003973646767,-12.800183108261923,81.91681336813697,74.36046112979794,-1.3364705764360139,-2.525272432253093,-4.416194998287288,-7.048859318762037,47.94298002664916,1.489999771118164,1.2912539656969813,2.2254991531372106,-0.09971689673772843,4.55071520301215,1.062891128199741,3.38810717807468,-1.7219726648672555,75.38456911166742,1.2889941623901393,1.1626080249374686,5,-0.6599988937377965,-1.764999389648441,-4.754998683929447,-6.304999351501468,-0.03999900817871094,3,-0.0023255607642111986,2.6000061035155513,24.95000076293945,1.1428548073307503,25.0,-1.8070163697447272,24.20000076293945,-0.0023255607642111986
5243,2017-05-12,25.84000015258789,26.03000068664551,25.29999923706055,25.540000915527344,465594.0,0.0015504231283030023,1.147062123439038,0.46874925494122716,87.54789839019018,75.87338204289037,-1.243912913968554,-2.4399162904368055,-4.334657955502713,-6.993492016955095,47.769494400028464,0.7300014495849609,1.4058189924846332,2.1065000534057603,-0.38441188084113875,4.597411987652659,0.861044086282309,3.3519560205292116,-1.289578788021732,73.21426594743737,-9.345239867004253,1.2454559671234497,5,-0.6999998092651367,-1.739999771118164,-4.792500019073486,-6.295000076293945,0.09000015258789062,4,-0.022445817348339392,-2.000003973646767,25.79999923706055,2.6000061035155513,24.95000076293945,1.1428548073307503,25.0,-0.022445817348339392
5244,2017-05-15,26.21999931335449,26.56999969482422,25.35000038146973,25.82999992370605,424119.0,0.014705849788028802,1.2385305368223014,1.300001271568989,86.14072902220897,77.28032443103046,-1.4871465142086464,-2.6859056491104845,-4.586197685092738,-7.274625751771094,47.56096002277832,1.2199993133544886,1.4577580301879571,2.31399927139282,-0.36658483356057303,4.994583376346213,0.9737072189161253,3.654291323869515,-1.2916621148900376,84.91377467632603,3.765659145328982,1.340292052476696,5,-1.014999389648434,-2.0549993515014613,-4.989998817443844,-6.594999313354489,-0.7199993133544886,0,-0.07055677050223419,1.147062123439038,25.84000015258789,-2.000003973646767,25.79999923706055,2.6000061035155513,24.95000076293945,-0.07055677050223419
5245,2017-05-16,26.10000038146973,26.420000076293945,25.940000534057614,26.399999618530273,399034.0,-0.004576618422092782,1.8235254518731485,-0.7692300168238103,83.33335397564792,78.59972535599064,-1.222981925983941,-2.398246236384555,-4.338097097859404,-7.055774815595946,48.520755849447895,0.4799995422363317,1.4550700075111322,2.00950031280518,-0.7444858371929826,4.763486462803343,0.6325072378060987,3.3864933878042613,-0.8433306837333241,75.52087006883362,-5.360778967918492,1.3769930749990815,5,-0.8950004577636754,-1.9350004196167028,-4.79250001907349,-6.329999923706058,-0.5400009155273438,1,-0.03563219507981541,1.2385305368223014,26.21999931335449,1.147062123439038,25.84000015258789,-2.000003973646767,25.79999923706055,-0.03563219507981541
5246,2017-05-17,24.76000022888184,26.20000076293945,24.76000022888184,26.10000038146973,585610.0,-0.05134100126447716,-1.1492542837052557,4.46667853464395,59.10853594300134,77.55273491890185,0.2411403514000554,-0.8879740297836953,-2.87905645255314,-5.623072443822949,49.51353653580976,1.44000053405761,1.4068167948552066,0.5325001716613791,-2.0554057296547157,3.120406072977474,-0.7614527789966665,1.8264531223194247,1.8099994659423793,0.0,-77.50232298215022,1.293952950658047,5,0.4449996948242152,-0.5650005340576207,-3.4400000572204625,-4.989999771118168,1.0900001525878906,2,0.03231014659391529,1.8235254518731485,26.10000038146973,1.2385305368223014,26.21999931335449,1.147062123439038,25.84000015258789,0.03231014659391529
5247,2017-05-18,24.70000076293945,25.18000030517578,24.01000022888184,24.46999931335449,588858.0,-0.0024232417361774727,-1.0347834163445095,-0.17164285327935822,55.532799379642285,75.94527100900582,0.4153653823660264,-0.6485788670532848,-2.6950355314350425,-5.46898017617027,50.19645533434796,1.1700000762939418,1.3625700556506466,0.33750066757201935,-2.0337735063606566,2.7087748415046953,-0.8481364193943186,1.5231377545383573,1.8337989425659202,26.953151484491002,-46.25103091328728,1.185637086966338,5,0.5899991989135778,-0.4750013351440394,-3.3800005912780726,-4.930000305175778,0.8599987030029368,3,0.004453388647986722,-1.1492542837052557,24.76000022888184,1.8235254518731485,26.10000038146973,1.2385305368223014,26.21999931335449,0.004453388647986722
5248,2017-05-19,25.31999969482422,25.489999771118164,24.79999923706055,24.79999923706055,378226.0,0.025101170556036223,-1.6538458716942601,2.2608573063431225,59.13371099585587,74.75515110774907,-0.09728895957717754,-1.0839377370980188,-3.1893109929198395,-5.988729073131822,50.657070146091655,0.7899990081787145,1.3625346653367245,0.8049996376037605,-1.3850302453980596,2.9950295206055806,-0.2900153038971496,1.9000145791046705,1.1128480316162097,51.171864813657145,-18.660163439017914,1.0950149415009105,5,-0.029999732971191406,-1.0950002670288086,-4.042499542236328,-5.549999237060547,0.030000686645511365,4,0.01737758844237125,-1.0347834163445095,24.70000076293945,-1.1492542837052557,24.76000022888184,1.8235254518731485,26.10000038146973,0.01737758844237125
5249,2017-05-22,25.149999618530273,25.8700008392334,25.11000061035156,25.65999984741211,523536.0,-0.006714063125707548,-1.5762796246067912,-0.9807688075413631,57.221203457778365,72.19255860490689,0.2476869088289746,-0.6951896860443938,-2.892648391255854,-5.727072005611422,51.50955539284663,0.7600002288818395,1.383345782345664,0.47349958419799876,-1.3577870736241024,2.3047862420201,-0.4421437447130536,1.3891429131090511,1.1859342080078115,47.30288223348157,-19.17033117153879,0.9156433289110509,5,0.1400003433227539,-0.9250001907348633,-3.602499485015869,-5.174999237060547,-0.029998779296875,0,0.031013944273414973,-1.6538458716942601,25.31999969482422,-1.0347834163445095,24.70000076293945,-1.1492542837052557,24.76000022888184,0.031013944273414973
5250,2017-05-23,25.739999771118164,25.739999771118164,25.11000061035156,25.459999084472656,499096.0,0.023459250955740973,3.4999829701432805,-0.54902070781302,63.80790919048507,70.41588374699411,-0.25290058915526004,-1.1130695566059536,-3.3436172404469033,-6.217062037809825,51.67234291066411,0.6299991607666051,1.3877125868124836,0.9179997444152832,-0.7507669281723146,2.586766417002881,0.08361640812148607,1.7523830807090803,0.5028967115136709,78.99539362353487,12.390764202729471,0.8343833362937985,5,-0.4499998092651367,-1.515000343322754,-4.112500190734863,-5.699999809265137,-0.6900005340576136,1,-0.009324000514850717,-1.5762796246067912,25.149999618530273,-1.6538458716942601,25.31999969482422,-1.0347834163445095,24.70000076293945,-0.009324000514850717
5251,2017-05-24,26.0,26.040000915527344,25.34000015258789,25.70000076293945,648998.0,0.010101019082897178,2.6842041861165487,1.071423219187893,64.65663214905064,68.49808583376229,-0.38922647042947034,-1.19988762271511,-3.4712711858117657,-6.375961980981671,51.49236284999284,0.7000007629394531,1.4353145867856192,1.028999996185302,-0.48751797621100224,2.5455179685816063,0.27074100998715167,1.7872589823834524,0.15358063248183385,98.02951221689271,30.003886118145147,0.7582589861981519,5,-0.7100000381469727,-1.7750005722045898,-4.330000400543213,-5.905000686645508,-1.7000007629394496,2,-0.016923097463754422,3.4999829701432805,25.739999771118164,-1.5762796246067912,25.149999618530273,-1.6538458716942601,25.31999969482422,-0.016923097463754422
5252,2017-05-25,26.0,26.270000457763672,25.920000076293945,26.10000038146973,336827.0,0.0,-1.6923082566115248,-0.33333545261498954,62.654883627976794,65.73219530462747,-0.3999297533403947,-1.083758389992962,-3.349413751357968,-6.2783061025817695,50.52340940941472,0.35000038146972656,1.3557745452634364,0.9199999809265123,-0.561151514731641,2.4011514765846655,0.1794242330974356,1.660575728755589,-1.9899997711181605,81.63263717328569,16.145010954440494,0.7405757478290758,5,-0.7100000381469727,-1.7750005722045898,-4.285000324249268,-5.7350006103515625,-2.0599994659423864,3,-0.005769216097318064,2.6842041861165487,26.0,3.4999829701432805,25.739999771118164,-1.5762796246067912,25.149999618530273,-0.005769216097318064
5253,2017-05-26,26.420000076293945,26.56999969482422,25.90999984741211,26.13999938964844,221417.0,0.0161538490882287,1.2758618421701684,-2.799996185317151,69.47369512979853,63.8803026499152,-0.8146766972975321,-1.3974096006066503,-3.6404859058838746,-6.600889035653289,49.5956197293567,0.6599998474121094,1.2946548989279307,1.227000045776368,-0.3026656289413445,2.7566657204940803,0.4621672084175117,1.991832883135224,-2.3647998428344685,89.72604708279991,19.05910088084606,0.7648328373588564,5,-1.130000114440918,-2.1750001907348633,-4.600000381469727,-6.155000686645508,-2.989999771118164,4,-0.03255112066116983,-1.6923082566115248,26.0,2.6842041861165487,26.0,3.4999829701432805,25.739999771118164,-0.03255112066116983
5254,2017-05-29,26.270000457763672,26.5,26.0,26.479999542236328,205880.0,-0.005677502577483562,3.0,-0.7499948910429861,62.574273356166124,61.57373813663945,-0.734029580647384,-1.1554328268191156,-3.3603207732144007,-6.353036196457513,48.371198953097874,0.5,1.1292697679632653,0.9810004234313965,-0.5667910496914033,2.5287918965541962,0.2071046868699966,1.7548961599927964,-2.114208245849607,79.45209416559982,11.97940238992497,0.7738957365614008,5,-0.9800004959106445,-2.02500057220459,-4.397500514984131,-5.705000877380371,-2.5799999237060582,0,-0.03502093872335854,1.2758618421701684,26.420000076293945,-1.6923082566115248,26.0,2.6842041861165487,26.0,-0.03502093872335854
5255,2017-05-30,26.43000030517578,26.59000015258789,25.75,26.20000076293945,298971.0,0.00609059172531623,2.0545502465685015,-1.0952406902815792,64.34109186182508,62.15513323873097,-0.9412820562285376,-1.2146793365769781,-3.3946388033972,-6.4129396563903995,46.86010658423619,0.8400001525878906,0.9339548180264892,1.0375002861022935,-0.5254910673283426,2.6004916395329296,0.2560046093869772,1.8189959628176098,-2.1776397939453105,87.20001220703125,21.41326339240493,0.7814956767153174,5,-1.130000114440918,-2.0399999618530273,-4.5425004959106445,-5.835000991821289,-2.9799995422363317,1,-0.04956486760561429,3.0,26.270000457763672,1.2758618421701684,26.420000076293945,-1.6923082566115248,26.0,-0.04956486760561429
5256,2017-05-31,26.09000015258789,26.57999992370605,26.059999465942386,26.43000030517578,258117.0,-0.012864175129097877,-1.599992370634583,-1.4782644751463456,53.11829094915454,61.886854524232334,-0.43894053654437215,-0.7592385186156356,-2.9357968272944817,-5.974442672440929,45.6967592761743,0.5200004577636648,0.725538530041856,0.5995000839233384,-0.8733769564585572,2.072377124305234,-0.13693843626760938,1.3359386041142862,-1.6973812628759752,40.47620128882248,-23.10108675212831,0.736438520190947,5,-0.3950004577636719,-1.5450000762939453,-4.1175007820129395,-5.425000190734863,-2.5100002288818395,2,-0.03986205095610862,2.0545502465685015,26.43000030517578,3.0,26.270000457763672,1.2758618421701684,26.420000076293945,-0.03986205095610862
5257,2017-06-01,26.82999992370605,26.82999992370605,26.0,26.0,354157.0,0.028363348669615096,1.0000000000000087,-2.4411751506243653,59.25234024697147,61.900035552134064,-0.9443324888623188,-1.3660803843672724,-3.5539651322216486,-6.61128129091021,44.52832198544141,0.8299999237060511,0.5538010156648134,1.210499858856199,-0.2568351150896788,2.677834832802077,0.4768323718832619,1.9441673458291362,-2.3055381582215766,100.0,36.086784026310475,0.7336674869729384,6,-0.8599996566772461,-1.8549995422363246,-4.664999961853024,-6.014999389648434,-3.229999542236321,3,-0.09429745411255408,-1.599992370634583,26.09000015258789,2.0545502465685015,26.43000030517578,3.0,26.270000457763672,-0.09429745411255408
5258,2017-06-02,26.79999923706055,27.20000076293945,26.76000022888184,26.85000038146973,248636.0,-0.0011181769187779134,-5.769282685564103,-0.06024234819916424,55.800001449585594,61.74212421789043,-0.7625012476779816,-1.2231597690084755,-3.409641040806246,-6.476607891181171,44.17019719999114,0.4400005340576101,0.6162659322566455,1.068999195098879,-0.4014517932480537,2.539450183445812,0.3337737009254127,1.8042246892723455,-2.091094418918349,72.41370238536882,10.696035165222135,0.7352254941734657,6,-0.6449985504150462,-1.3799991607666051,-4.11249923706055,-5.494998931884769,-3.019998550415039,4,-0.10671637255302491,1.0000000000000087,26.82999992370605,-1.599992370634583,26.09000015258789,2.0545502465685015,26.43000030517578,-0.10671637255302491
5259,2017-06-05,26.440000534057614,27.0,26.43000030517578,26.90999984741211,223817.0,-0.013432787807885815,-1.3265304533653042,9.399771123402703,53.24427758777075,60.56838737314438,-0.22380826182304148,-0.7238538581306564,-2.941658337741501,-6.0142445626132535,43.19657423131938,0.5699996948242188,0.711805953532636,0.5970005035400341,-0.7151625940779631,1.9091636011580313,-0.059081045268964516,1.2530820523490327,-1.4819861214356855,47.586218689901976,-11.873806608287005,0.6560815488089988,6,-0.17000007629394176,-0.9200000762939418,-3.6700005531311,-5.135000228881832,-3.0300006866455043,0,-0.11384266898953432,-5.769282685564103,26.79999923706055,1.0000000000000087,26.82999992370605,-1.599992370634583,26.09000015258789,-0.11384266898953432
5260,2017-06-06,26.690000534057614,26.739999771118164,26.25,26.440000534057614,292631.0,0.009455370459541923,1.8000108991825046,-0.5319156707180935,73.25302854957764,61.52354252875849,-0.3630585839767022,-0.8861867941543942,-3.0933723953584575,-6.161622394878368,42.04704124378681,0.48999977111816406,0.7510632117660379,0.7625004768371539,-0.5387032319893379,2.0637041856636458,0.11189862242390802,1.4131023312503999,-1.5077874864039345,57.50000794728079,-9.089647495538358,0.650601854413246,6,-0.21500015258788707,-1.1700000762939418,-3.800000667572018,-5.260000228881832,-2.989999771118164,1,-0.11240164630839433,-1.3265304533653042,26.440000534057614,-5.769282685564103,26.79999923706055,1.0000000000000087,26.82999992370605,-0.11240164630839433
5261,2017-06-07,26.229999542236328,26.85000038146973,26.040000915527344,26.440000534057614,297581.0,-0.017234956261402257,-1.7457690678856612,-0.840003967285142,66.8131762180834,61.985575038770335,0.14862874226858125,-0.34295835775176897,-2.560003679246858,-5.602867669209061,40.600290618798674,0.8099994659423864,0.8120510791967881,0.23849954605102397,-0.9837894120080932,1.4607885041101412,-0.3726449329785346,0.8496440250805826,-0.8460077230540719,19.166616333887582,-50.270680571177216,0.6111444790295577,6,0.24500083923339844,-0.7099990844726562,-3.1999998092651367,-4.6349992752075195,-2.1999988555908168,2,-0.10598546808285081,1.8000108991825046,26.690000534057614,-1.3265304533653042,26.440000534057614,-5.769282685564103,26.79999923706055,-0.10598546808285081
5262,2017-06-08,25.739999771118164,26.13999938964844,25.190000534057614,26.01000022888184,457435.0,-0.018680891333190952,2.5849095986641117,1.2857103931844784,54.751132002763505,60.349734691322,0.6681299509610419,0.15000686044268008,-2.0001725672697503,-5.018835013239993,37.601723544484955,1.0399990081787145,0.771606351481676,-0.2485002517700181,-1.4730606443307792,0.976060140790743,-0.8607804480503987,0.36377994451036244,1.4600009918212855,27.363143006531658,-42.551125834039766,0.6122801962803806,6,0.45500087738036754,-0.2199993133544922,-2.622499942779541,-4.1449995040893555,-1.239999771118164,3,-0.08391607873422602,-1.7457690678856612,26.229999542236328,1.8000108991825046,26.690000534057614,-1.3265304533653042,26.440000534057614,-0.08391607873422602
5263,2017-06-09,25.26000022888184,25.899999618530273,25.190000534057614,25.739999771118164,388762.0,-0.018648001029701322,-1.2903235730238762,1.7777730682829287,51.16279726212783,59.08179290309553,1.0798355573347607,0.6159040576778594,-1.444485811493653,-4.44775681519317,34.441110179480454,0.7099990844726598,0.6900964637618578,-0.6994997978210407,-1.9656330309532706,0.5666334353111893,-1.3325664143871556,-0.0664331812549257,1.8998005294799718,3.8673875954863957,-66.06058961501937,0.6330666165661148,6,0.9350004196166921,0.2600002288818324,-2.1300005912780797,-3.664999961853031,-0.5799999237060582,4,-0.0657165412656685,2.5849095986641117,25.739999771118164,-1.7457690678856612,26.229999542236328,1.8000108991825046,26.690000534057614,-0.0657165412656685
5264,2017-06-12,24.3700008392334,25.239999771118164,24.209999084472656,25.0,477757.0,-0.03523354638100251,-1.1684164031521358,1.3124995032941629,36.38171705405191,55.97519570223185,1.868466082601401,1.4337067807448065,-0.48467915476935985,-3.4704503988393256,31.02189921244152,1.0500011444091832,0.6021127882725814,-1.4969992637634277,-2.9408403798297122,-0.05315814769714322,-2.218919821796568,-0.7750787057302873,2.7504039146423302,6.060669551289221,-60.129427897737685,0.7219205580331421,6,1.3349990844726562,1.234999656677246,-1.1475005149841309,-2.75,0.529998779296875,0,-0.02421009980590738,-1.2903235730238762,25.26000022888184,2.5849095986641117,25.739999771118164,-1.7457690678856612,26.229999542236328,-0.02421009980590738
5265,2017-06-13,25.170000076293945,25.3700008392334,24.420000076293945,24.420000076293945,605390.0,0.032827214177712394,-1.5333353678385417,-1.1904777763312857,42.54936935906554,54.80087108111085,0.9732919048003303,0.5907499432369647,-1.207037206916489,-4.180957411547677,27.35051943402833,1.0,0.4449347622792317,-0.6505000114440911,-2.122376109574848,0.8213760866866657,-1.3864380605094695,0.08543803762128732,1.8339884508056592,36.363656067641436,-24.73324072629383,0.7359380490653776,6,0.5349998474121094,0.4350004196166992,-1.6800003051757812,-3.359999656677246,0.03000068664550426,1,-0.06992452219098211,-1.1684164031521358,24.3700008392334,-1.2903235730238762,25.26000022888184,2.5849095986641117,25.739999771118164,-0.06992452219098211
5266,2017-06-14,25.559999465942386,25.739999771118164,25.270000457763672,25.46999931335449,276439.0,0.015494612175856126,1.0888822955961515,0.12000020345053031,46.308718603538544,53.36269089850719,0.558989381268681,0.2780112722769381,-1.5087494408623883,-4.4797252525033855,25.992275660313034,0.5699996948242188,0.35924890322491265,-0.3005005836486774,-1.692333310556684,1.0913321432593293,-0.9964169471026807,0.39541577980532594,1.3322294834521387,69.9481952334081,10.975987936506904,0.6959163634540038,6,0.14500045776366832,0.045001029968258166,-1.9149994850158727,-3.749999046325687,-0.4200000762939453,2,-0.07276990382888338,-1.5333353678385417,25.170000076293945,-1.1684164031521358,24.3700008392334,-1.2903235730238762,25.26000022888184,-0.07276990382888338
5267,2017-06-15,24.809999465942386,25.559999465942386,24.57999992370605,25.559999465942386,221337.0,-0.029342723617789668,1.6133321126302274,-8.333319204848237,37.201897039514606,51.29623485294374,1.1089355449378395,1.0926978173993227,-0.6780018339692759,-3.6449624528511073,26.139955650955464,0.9799995422363352,0.22224331577002587,-1.0560005187988253,-2.429270148453927,0.3172691108562766,-1.7426353336263745,-0.3693657039712761,1.9749402888552652,35.50296993274644,-18.770291721496378,0.6866348148275506,6,0.7950000762939418,0.7950010299682582,-0.9849996566772496,-2.949998855590824,0.27000045776366477,3,-0.03143888738762801,1.0888822955961515,25.559999465942386,-1.5333353678385417,25.170000076293945,-1.1684164031521358,24.3700008392334,-0.03143888738762801
5268,2017-06-16,25.76000022888184,25.76000022888184,24.8700008392334,24.96999931335449,527819.0,0.03829104326437238,1.2531604005910246,-1.0533345540364678,46.40338254509242,50.536135403757264,-0.004585378644620164,0.1869352098931394,-1.5468015018679502,-4.511160583612334,25.87815002296142,0.9500007629394531,0.20076070471517937,-0.1279997825622523,-1.4783462969905585,1.222346731866054,-0.8031730397764072,0.5471734746519026,0.9219418991028121,100.0,46.89119980572113,0.6751732572141537,6,-0.23000049591064808,-0.15499973297119496,-1.1725001335144078,-3.2299995422363317,-0.22999954223632812,4,-0.04891305192882489,1.6133321126302274,24.809999465942386,1.0888822955961515,25.559999465942386,-1.5333353678385417,25.170000076293945,-0.04891305192882489
5269,2017-06-19,25.93000030517578,26.0,25.649999618530273,25.79999923706055,192731.0,0.006599381785072245,1.5925910227609885,0.1645581233642634,46.47887248270223,47.56122917410444,-0.2844498103145092,0.08260205960467815,-1.624536108121191,-4.600628187422657,25.116717005802926,0.35000038146972656,0.0780510781224244,0.0030002593994140625,-1.3018908640329983,1.3078913828318264,-0.6494453023167921,0.6554458211156202,0.6530641010683915,95.56963935415723,44.840997697714116,0.6524455617162063,6,-0.40000057220458984,-0.3249998092651367,-1.309999942779541,-3.395000457763672,-0.4799995422363317,0,-0.04820670980672892,1.2531604005910246,25.76000022888184,1.6133321126302274,24.809999465942386,1.0888822955961515,25.559999465942386,-0.04820670980672892
5270,2017-06-20,25.5,26.170000076293945,25.420000076293945,26.149999618530273,200864.0,-0.016583119942730984,1.1739113608783749,-4.999955984624099,45.89707743200261,45.23721819787324,-0.04582142888434504,0.5203804607322411,-1.109878010665657,-4.088744492209678,24.413385351999743,0.75,-0.03914084946278251,-0.4150000572204604,-1.7314945212721717,0.9014944068312509,-1.0732472892463178,0.24324717480539704,0.9881417933733125,57.861634465666626,5.595043624642699,0.6582472320258557,6,-0.3100004196166992,0.10500049591064453,-0.815000057220459,-2.744999885559082,0.059999465942386365,1,-0.023529426724303026,1.5925910227609885,25.93000030517578,1.2531604005910246,25.76000022888184,1.6133321126302274,24.809999465942386,-0.023529426724303026
5271,2017-06-21,25.559999465942386,25.79999923706055,25.06999969482422,25.399999618530273,92681.0,0.0023529202330347943,1.281250745058756,-0.24615375586510596,40.245769698873275,43.62551127521877,-0.23563456901499436,0.44873392651788535,-1.085678442824804,-4.064083687290971,23.528582186679596,0.7299995422363317,-0.12372784225412303,-0.33300056457519034,-1.6581912644139614,0.9921901352635807,-0.9955959144945759,0.3295947853441952,0.8370166190748982,61.63518542066061,14.770121131429157,0.6625953499193863,6,-0.3699998855590856,0.045001029968258166,-0.8749995231628453,-2.8049993515014684,0.4500007629394531,2,-0.014084456593303929,1.1739113608783749,25.5,1.5925910227609885,25.93000030517578,1.2531604005910246,25.76000022888184,-0.014084456593303929
5272,2017-06-22,25.85000038146973,25.85000038146973,24.979999542236328,25.489999771118164,144985.0,0.011345888950966332,3.833329801212148,2.2500059604701343,42.98375879613313,42.716729223441575,-0.5681366065854832,0.15485892693933678,-1.2831506825068928,-4.261768989816833,22.419305378356206,0.870000839233402,-0.3306815408390591,-0.03549966812133576,-1.3598381793894418,1.2888388431467703,-0.697668923755387,0.6266695875127155,0.45953502352577047,75.38462441349022,30.439677938766764,0.6621692556340524,6,-0.6600008010864293,-0.24499988555908558,-1.1500005722045934,-3.095000267028812,-0.02000045776367898,3,-0.027466188833414673,1.281250745058756,25.559999465942386,1.1739113608783749,25.5,1.5925910227609885,25.93000030517578,-0.027466188833414673
5273,2017-06-23,25.559999465942386,26.190000534057614,25.559999465942386,25.60000038146973,169002.0,-0.011218603916742231,-30.499332443257323,-0.11111346585851627,43.432828597700414,43.500186061624746,-0.2582648984692355,0.3975076998582985,-0.9201364048545848,-3.881638641949639,20.79908399529812,0.6300010681152273,-0.4991912040300015,-0.2825005531311007,-1.5894998998028882,1.0244987935406868,-0.9360002264669944,0.3709991202047931,0.6655544862321996,47.93383870149116,3.185725886209596,0.6534996733358935,6,-0.2549991607666051,0.14500045776366832,-0.8024997711181676,-2.8049993515014684,0.17000007629394176,4,-0.018779325206008446,3.833329801212148,25.85000038146973,1.281250745058756,25.559999465942386,1.1739113608783749,25.5,-0.018779325206008446
5274,2017-06-26,25.35000038146973,25.90999984741211,25.35000038146973,25.59000015258789,162627.0,-0.008215926794226669,-3.6666666666667753,5.999856952126557,39.93993856389823,43.21024930660616,0.11774871953733879,0.563963430950178,-0.641604979602981,-3.584530664271451,19.182497223716428,0.5599994659423793,-0.5763135660645133,-0.44649963378905966,-1.7549059684607577,0.8619067008826384,-1.1007028011249105,0.20770353354679116,0.8400001525878835,30.578556689980825,-12.037829968347484,0.6542031673358498,6,0.03499984741210227,0.3549995422363246,-0.5925006866455114,-2.595000267028812,0.9400005340576136,0,0.007100603647617998,-30.499332443257323,25.559999465942386,3.833329801212148,25.85000038146973,1.281250745058756,25.559999465942386,0.007100603647617998
5275,2017-06-27,25.1200008392334,25.479999542236328,24.95000076293945,25.309999465942386,125922.0,-0.009072960109478223,1.0000000000000133,0.791661699608225,41.36859269375538,42.66134642774136,0.379855918372769,0.7281201579385019,-0.332727051683932,-3.2702703844763406,18.135077614023793,0.5299987792968786,-0.607406299031588,-0.6109992027282729,-1.917031965007169,0.6950335595506232,-1.264015583867721,0.04201717841117514,1.0699996948242152,13.709686102655654,-30.556300568723955,0.6530163811394476,6,0.26499938964843395,0.5849990844726562,-0.3625011444091797,-2.320000648498535,0.5699996948242152,1,0.013136939199088093,-3.6666666666667753,25.35000038146973,-30.499332443257323,25.559999465942386,3.833329801212148,25.85000038146973,0.013136939199088093
5276,2017-06-28,25.04999923706055,25.229999542236328,24.40999984741211,24.899999618530273,221088.0,-0.002786687891487505,2.215683634582085,-0.7894773826972151,44.25956316322813,43.44553155259842,0.41337712213095656,0.7549176113108906,-0.17046141756853928,-3.1235432433578403,17.232068378468032,0.8199996948242188,-0.4768722725503025,-0.6290007591247537,-1.9574726480434599,0.6994711297939524,-1.2932367035841068,0.03523518533459935,1.0608012390136636,35.95500802050533,-10.01743419884103,0.6642359444593524,6,0.25000095367431285,0.6550006866455043,-0.2924995422363317,-2.2199993133544957,0.3700008392333949,2,0.020359291194201212,1.0000000000000133,25.1200008392334,-3.6666666666667753,25.35000038146973,-30.499332443257323,25.559999465942386,0.020359291194201212
5277,2017-06-29,24.29999923706055,25.18000030517578,23.670000076293945,25.0,394746.0,-0.029940120672355297,1.8490533445135007,-4.666683620919719,42.356680837131584,42.99589802949167,1.2107488828236868,1.3762173084951321,0.6656346064963188,-2.2994419646029485,16.25651819122193,1.510000228881836,-0.4519572139613217,-1.2525007247924762,-2.601166771015638,0.09616532143068568,-1.9268337479040554,-0.578167701680897,1.7347691833496022,24.999962155788147,-25.212122958533946,0.6743330231115805,6,0.6300010681152308,1.1350011825561488,0.4575004577636683,-1.4699993133544957,0.570001602172848,3,0.07037041339545902,2.215683634582085,25.04999923706055,1.0000000000000133,25.1200008392334,-3.6666666666667753,25.35000038146973,0.07037041339545902
5278,2017-06-30,23.940000534057614,24.5,23.920000076293945,24.309999465942386,221342.0,-0.014814761905584506,-1.8292689734738878,0.5285693265976881,46.260866911514924,42.971675188248625,1.4364935793545968,1.5926205875889785,1.1006169772373262,-1.8722715750672698,14.866567816850045,0.5799999237060547,-0.492114402491314,-1.4694994926452658,-2.8668425224554674,-0.07215646283506416,-2.1681710075503666,-0.770827977740165,1.9528817857055678,12.05359309607828,-41.93635651980822,0.6986715149051017,6,0.9899997711181676,1.4949998855590856,0.8174991607666051,-1.0850009918212855,1.399999618530277,4,0.07894734116482915,1.8490533445135007,24.29999923706055,2.215683634582085,25.04999923706055,1.0000000000000133,25.1200008392334,0.07894734116482915
5279,2017-07-03,23.43000030517578,24.31999969482422,23.290000915527344,24.020000457763672,323003.0,-0.02130326723077114,-1.3678161927520662,1.5945996102811237,34.065939056379634,41.65710425762386,1.7372675008443572,1.9663739919701015,1.6925039121156757,-1.3004171126598294,14.25788209323104,1.029998779296875,-0.41805736847109287,-1.828999710083007,-3.3969805512676885,-0.2610188688983257,-2.612990130675346,-1.0450092894906682,2.329509079979246,6.392670202666806,-47.76858969859667,0.7839904205923399,7,1.3100004196166992,1.8150005340576172,1.3374996185302734,-0.36500072479248047,1.4699993133544922,0,0.09816471221097123,-1.8292689734738878,23.940000534057614,1.8490533445135007,24.29999923706055,2.215683634582085,25.04999923706055,0.09816471221097123
5280,2017-07-04,23.690000534057614,24.01000022888184,23.09000015258789,23.1299991607666,204613.0,0.011096893960534704,-1.875002980235092,-0.9491546245110339,32.45780216256753,40.79177453136766,1.3337794919456343,1.549543424108247,1.489763437813881,-1.4940281967562505,14.022724331541141,0.9200000762939489,-0.4808050853591226,-1.4189994812011761,-2.984561461970081,0.14656249956772882,-2.2017804715856286,-0.6362184908167237,1.8719481735271977,28.03740899983584,-23.13025200079673,0.7827809903844529,7,0.9499998092651403,1.4549999237060582,1.077499389648441,-0.5200004577636683,0.7699985504150426,1,0.10975096339621748,-1.3678161927520662,23.43000030517578,-1.8292689734738878,23.940000534057614,1.8490533445135007,24.29999923706055,0.10975096339621748
5281,2017-07-05,23.45000076293945,23.649999618530273,23.03000068664551,23.649999618530273,166389.0,-0.010130847011722621,5.200024795674073,-0.35713993773885233,35.89213432636774,40.003816256949285,1.3890764423776183,1.6554708295220735,1.779289495076732,-1.1875624963943174,14.19452892020862,0.6599998474121023,-0.5743155304811083,-1.5199993133544965,-3.1584449450629286,0.11844631835393571,-2.3392221292087108,-0.7007764975002821,1.864753089145669,19.53489073551782,-32.22567840903279,0.8192228158542155,7,1.159999847412113,1.664999961853031,1.394999504089359,-0.2700004577636683,1.0499992370605504,2,0.09552237519148732,-1.875002980235092,23.690000534057614,-1.3678161927520662,23.43000030517578,-1.8292689734738878,23.940000534057614,0.09552237519148732
5282,2017-07-06,23.57999992370605,23.85000038146973,23.309999465942386,23.440000534057614,186072.0,0.005543674052755465,-1.6999942779760253,-0.700000953679761,22.74999618530265,37.705723766682866,1.0093601771046714,1.428597739767067,1.6755580345101784,-1.2514214100030934,15.665322891356931,0.5400009155273438,-0.6385523017047419,-1.2820001602172901,-2.9900193481675856,0.4260190277330054,-2.1360097541924397,-0.4279905662421406,1.4605835485263157,37.414931562482174,-7.90313633856632,0.8540095939751485,7,0.8900003433227575,1.5350008010864293,1.539999961853031,-0.2600002288818324,0.3400001525878942,3,0.07803223742753529,5.200024795674073,23.45000076293945,-1.875002980235092,23.690000534057614,-1.3678161927520662,23.43000030517578,0.07803223742753529
5283,2017-07-07,23.60000038146973,23.729999542236328,23.290000915527344,23.290000915527344,77348.0,0.0008481958366577391,-1.8387057079044355,2.2142915531335405,19.740263729317164,35.46131545172942,0.7622549781149317,1.3469147988383092,1.671638368995584,-1.2054518704664439,17.221731656079566,0.4399986267089844,-0.6745144552189757,-1.178999710083005,-2.965131932710623,0.607132512544613,-2.0720658213968157,-0.2859335987691942,1.199313156492213,44.18605682720455,5.008657090163055,0.8930661113138092,7,0.6549997329711879,1.5150003433227504,1.8724999427795375,-0.07500076293946023,0.6800003051757812,4,0.05381357784895835,-1.6999942779760253,23.57999992370605,5.200024795674073,23.45000076293945,-1.875002980235092,23.690000534057614,0.05381357784895835
5284,2017-07-10,23.78000068664551,24.03000068664551,23.6200008392334,23.8799991607666,130347.0,0.007627131451960256,1.0499914169638753,-0.32257627869486394,26.111123179210878,33.76604106122447,0.37563154459144243,1.1809971603968954,1.504016804216608,-1.3283040606267527,18.065910648951768,0.43000030517578125,-0.7596309727294894,-0.9694993972778292,-2.802936716572745,0.8639379220170866,-1.886218056925287,-0.05278073763037128,0.8069953091584594,75.0,36.60860477530859,0.9167186596474586,7,0.3499994277954066,1.2349996566772425,2.007499694824215,-0.0050001144409215215,0.43999862670897727,0,0.06560132131612817,-1.8387057079044355,23.60000038146973,-1.6999942779760253,23.57999992370605,5.200024795674073,23.45000076293945,0.06560132131612817
5285,2017-07-11,23.40999984741211,23.95000076293945,23.399999618530273,23.86000061035156,131624.0,-0.01555932836625984,-1.3404243230958877,4.500076295109608,22.50641107881252,31.34902416295607,0.5336823436572615,1.4887094999419332,1.8820297779898922,-0.8968186362845465,19.224337310922948,0.5500011444091761,-0.8504577822353028,-1.25150022506714,-3.167067999505548,0.6640675493712678,-2.209284112286344,-0.29371633784793616,0.9901567112928475,37.9999160766598,2.4434196552708585,0.9577838872192038,7,0.6950006484985352,1.5300006866455114,2.4850006103515625,0.5300006866455078,0.9200000762939418,1,0.06364800430713702,1.0499914169638753,23.78000068664551,-1.8387057079044355,23.60000038146973,-1.6999942779760253,23.57999992370605,0.06364800430713702
5286,2017-07-12,23.70000076293945,23.70000076293945,23.38999938964844,23.40999984741211,226098.0,0.012387907621426164,1.137933756017998,-0.6444453863434041,22.506411078812448,29.143438634253943,0.035811628547222085,1.1090805570647042,1.6109907944201467,-1.123184066562004,20.98194721861763,0.3100013732910085,-0.9029472805518992,-0.8684993743896534,-2.7809984020413587,1.043999653262052,-1.824748888215506,0.08775013943619925,0.5357370911183743,55.40540192229797,23.85884383637039,0.9562495138258518,7,0.06499958038330433,1.2399997711181712,2.2974996566772496,0.23999977111816762,0.5399990081787145,2,0.03206743869483941,-1.3404243230958877,23.40999984741211,1.0499914169638753,23.78000068664551,-1.8387057079044355,23.60000038146973,0.03206743869483941
5287,2017-07-13,24.03000068664551,24.03000068664551,23.559999465942386,23.690000534057614,126950.0,0.013924046965521297,1.7647118221902507,1.172410617979045,30.632930585077943,27.407001264649832,-0.37606223196820565,0.756431546860707,1.3003098069902244,-1.3874625569713537,21.77532420557599,0.470001220703125,-0.9551343933446077,-0.49949951171874574,-2.423042807390189,1.4240437839526976,-1.4612711595544674,0.46227213611697593,0.06104870732283629,100.0,67.61295305956105,0.961771647835721,7,-0.3550004959106481,0.5799999237060511,1.9674997329711879,0.11999988555907848,0.13999938964843395,3,0.019558855594027813,1.137933756017998,23.70000076293945,-1.3404243230958877,23.40999984741211,1.0499914169638753,23.78000068664551,0.019558855594027813
5288,2017-07-14,24.5,24.5,23.940000534057614,24.09000015258789,158148.0,0.019558855594027813,1.7317057285609454,1.2058813629682568,39.90498597125023,28.055784255191007,-0.8473832796504688,0.19731251138801298,0.8451730526990104,-1.7892982173752117,22.607014558316667,0.5599994659423864,-1.0265102382984495,0.033499813079835405,-1.8008191775335298,1.8678188036932006,-0.883659682226849,0.9506593083865198,-1.4699993133544886,100.0,64.60061977522768,0.9171594953066826,7,-0.7349996566772461,0.1100006103515625,1.3575005531311035,-0.19499969482421875,-0.3299999237060547,4,-0.02367346627371647,1.7647118221902507,24.03000068664551,1.137933756017998,23.70000076293945,-1.3404243230958877,23.40999984741211,-0.02367346627371647
5289,2017-07-17,24.68000030517578,24.770000457763672,24.149999618530273,24.520000457763672,192179.0,0.007346951231664622,2.6470621234390603,0.39024367550870404,44.71153427334404,29.417310045277286,-0.9291325234317966,-0.08552092792844945,0.6943613560035189,-1.8977994752310963,23.667204010502147,0.6200008392333984,-1.0262822642332665,0.27600011825561666,-1.4289816819963228,1.9809819185075561,-0.5764907818703513,1.1284910183815846,-1.620599632263179,93.47825486027989,53.04943110320957,0.8524909001259692,7,-0.7799997329711914,-0.06999969482421875,1.1775002479553223,-0.35000038146972656,-0.220001220703125,0,-0.016207439772453425,1.7317057285609454,24.5,1.7647118221902507,24.03000068664551,1.137933756017998,23.70000076293945,-0.016207439772453425
5290,2017-07-18,24.899999618530273,25.09000015258789,24.3700008392334,24.54999923706055,275091.0,0.008914072554057295,-1.0281751436561601,2.187504470352599,48.25986499864358,30.79150234219682,-1.0721963001276613,-0.37183994591919145,0.48091855596445043,-2.0422188371524257,24.326566580189485,0.7199993133544922,-1.0266479313122971,0.5259994506835923,-1.1178006257857263,2.169799527152911,-0.29590058755106696,1.3478994889182516,-1.7721749542236296,88.82350301248749,45.853014432361604,0.8219000382346588,7,-0.7099990844726562,-0.28999900817871094,0.7550005912780762,-0.5699996948242188,-0.7099990844726598,1,-0.02730924962222636,2.6470621234390603,24.68000030517578,1.7317057285609454,24.5,1.7647118221902507,24.03000068664551,-0.02730924962222636
5291,2017-07-19,25.20000076293945,25.270000457763672,24.82999992370605,24.989999771118164,220304.0,0.012048238915872034,1.5142860256892536,0.600002179824629,61.65804900995763,35.11461932271405,-1.2268732974152918,-0.7380334976993765,0.19270701694032155,-2.2646072609399575,24.51237855607048,0.44000053405762074,-0.8941753137680912,0.8440005302429157,-0.752316050867254,2.4403171113530853,0.04584223968782908,1.6421588207980022,-1.954445569335931,95.90645296938295,48.56998508322373,0.7981582905550854,7,-0.9200000762939418,-0.5900001525878871,0.45499944686890004,-0.8700008392333949,-0.8000011444091761,2,-0.03452384178149992,-1.0281751436561601,24.899999618530273,2.6470621234390603,24.68000030517578,1.7317057285609454,24.5,-0.03452384178149992
5292,2017-07-20,25.13999938964844,25.399999618530273,24.940000534057614,25.03000068664551,222122.0,-0.0023810068045414523,-2.1724183290252106,0.5238008737432083,66.85390097976565,40.3494679060972,-1.0307044165924175,-0.7736145309975591,0.23664166679701992,-2.129268548918109,24.644313397155358,0.4599990844726598,-0.764065916809308,0.8194992065429716,-0.6645556684533886,2.303554081539332,0.07747176904479147,1.5615266440411517,-1.7324885749121108,82.19175397800045,29.13676764965946,0.7420274374981808,7,-0.7449998855590856,-0.5299987792968786,0.5150008201599086,-0.8099994659423864,-1.029998779296882,3,-0.035799508368359656,1.5142860256892536,25.20000076293945,-1.0281751436561601,24.899999618530273,2.6470621234390603,24.68000030517578,-0.035799508368359656
5293,2017-07-21,25.07999992370605,25.459999084472656,24.79999923706055,25.1200008392334,196952.0,-0.002386613659469461,-1.1999910990736822,-0.36364897435456056,76.5273035815807,45.95126572858275,-0.8254993160171082,-0.7920268554958803,0.2782564028777337,-1.9967092101414252,25.275204701097344,0.6599998474121058,-0.6382913773493115,0.7834997177123988,-0.6300029155615654,2.197002350986363,0.0767484010754167,1.4902510343493809,-1.4732402285903277,70.99241865009138,11.537811241000895,0.7067513166369822,7,-0.6550006866455043,-0.46999931335448863,0.5250000953674352,-0.7499999999999964,-1.340000152587887,4,-0.03628388557337903,-2.1724183290252106,25.13999938964844,1.5142860256892536,25.20000076293945,-1.0281751436561601,24.899999618530273,-0.03628388557337903
5294,2017-07-24,25.53000068664551,25.559999465942386,25.020000457763672,25.09000015258789,223261.0,0.017942614206873042,1.1600042724772193,-10.999761586876854,77.87876440913861,52.10374943195231,-1.1188121474822417,-1.294205615086966,-0.19752947800782295,-2.37079672560294,25.690950687369018,0.5399990081787145,-0.44739946107883455,1.2245004653930707,-0.2192149066384914,2.6682158374246328,0.5026427793772896,1.9463581514088517,-1.7008522648069544,97.47909126753882,32.64383184491142,0.7218576860157809,7,-1.0550012588500977,-0.9200000762939489,0.037499427795406604,-1.115000724792484,-0.9800014495849609,0,-0.05327068444079475,-1.1999910990736822,25.07999992370605,-2.1724183290252106,25.13999938964844,1.5142860256892536,25.20000076293945,-0.05327068444079475
5295,2017-07-25,25.45000076293945,26.10000038146973,25.420000076293945,25.5,285155.0,-0.0031335652782770174,-11.36357331113892,-0.11363449175723665,81.84710125824117,58.69715945188883,-0.8035035277292337,-1.2524279433177377,-0.14090739552729303,-2.2153764394998667,25.93469624959412,0.6800003051757848,-0.235059083201687,1.1280005455017061,-0.3617198163952402,2.6177209073986525,0.38314036455323475,1.8728607264501775,-1.378533194926355,50.00007335949768,-19.715843485787133,0.7448601809484728,7,-0.6200008392333913,-0.8400001525878871,0.1174993515014684,-0.970000267028805,-1.010000228881836,1,-0.03889986832175041,1.1600042724772193,25.53000068664551,-1.1999910990736822,25.07999992370605,-2.1724183290252106,25.13999938964844,-0.03889986832175041
5296,2017-07-26,25.559999465942386,25.940000534057614,25.36000061035156,25.709999084472656,167522.0,0.004322149300801437,-1.1091008714891337,3.0000381475544575,81.73073396177952,64.37469316041123,-0.6950019127995155,-1.393716223658636,-0.2302889264678889,-2.2466333893521018,25.57955437718682,0.5799999237060547,-0.05590679505055718,1.2124992370605518,-0.34558133981279937,2.770579813933903,0.43345894862387624,1.9915395254972275,-1.1639666477762312,58.46150460330851,-14.7065789280594,0.7790402884366759,7,-0.5399990081787145,-0.9499988555908239,-0.1624994277954137,-1.0799989700317418,-0.9599990844726562,2,-0.05359933335328271,-11.36357331113892,25.45000076293945,1.1600042724772193,25.53000068664551,-1.1999910990736822,25.07999992370605,-0.05359933335328271
5297,2017-07-27,26.01000022888184,26.25,25.229999542236328,25.43000030517578,238486.0,0.017605664019635814,-1.0816305081908826,-3.8666759915060345,83.94363064306049,69.26787590172347,-0.9326850580327601,-1.8013980696513414,-0.6520841296888698,-2.612879543864036,24.67785501755929,1.0200004577636719,0.20690385904761044,1.5769999504089398,-0.1487564137652555,3.302756314583135,0.7141217683218422,2.4398781324960375,-1.341332600587112,83.44830035595074,6.34096018758963,0.8628781820870974,7,-0.8100004196167028,-1.3699998855590856,-0.6125001907348668,-1.529999732971195,-1.210000991821289,3,-0.061899292433062025,-1.1091008714891337,25.559999465942386,-11.36357331113892,25.45000076293945,1.1600042724772193,25.53000068664551,-0.061899292433062025
5298,2017-07-28,25.82999992370605,25.959999084472656,25.61000061035156,25.959999084472656,196153.0,-0.006920426897032983,4.3846266707748836,-0.2241365135635573,78.87320387014104,73.06361696803425,-0.608136107605457,-1.5521218796697802,-0.4653758231742806,-2.353312817107927,23.72742670409325,0.39999961853028054,0.465262400379018,1.3024996757507274,-0.5141815529251659,3.1191809044266208,0.39415906141278256,2.2108402900886723,-0.8766924685043733,65.85363962572505,-11.044374641558377,0.9083406143379461,7,-0.5199995040893519,-1.1899995803832972,-0.4324998855590785,-1.3199996948242152,-1.090000152587887,4,-0.06658921093437264,-1.0816305081908826,26.01000022888184,-1.1091008714891337,25.559999465942386,-11.36357331113892,25.45000076293945,-0.06658921093437264
5299,2017-07-31,25.729999542236328,25.979999542236328,25.63999938964844,25.78000068664551,222373.0,-0.0038714820660121774,-1.9565044324844907,0.3846266707748455,85.36582103734074,77.18650097233393,-0.3839013893653984,-1.33966159030388,-0.3542107000327235,-2.1733600926840353,22.217872784051547,0.3400001525878871,0.6771917121149826,1.0874993324279778,-0.7278486472794263,2.902847312135382,0.17982534257427574,1.9951733222816799,-0.5432874289709524,49.0195858437396,-31.443892625578123,0.9076739898537022,7,-0.2049999237060547,-1.0899991989135742,-0.22499942779541016,-1.1899995803833008,-1.090000152587887,0,-0.0773416170432315,4.3846266707748836,25.82999992370605,-1.0816305081908826,26.01000022888184,-1.1091008714891337,25.559999465942386,-0.0773416170432315
5300,2017-08-01,26.290000915527344,26.729999542236328,25.82999992370605,25.96999931335449,284844.0,0.02176453102425291,-1.9999968210876093,-6.399885561700932,86.47884402952015,79.94436708561867,-0.8113142045264148,-1.7864841678505847,-0.9153302523475517,-2.6479040045561852,20.81747718987877,1.0,0.8410646041827867,1.5175006866455085,-0.3811177700300803,3.4161191433210973,0.5681914583077159,2.466809914983301,-0.9118969826497363,70.66675821940103,-12.430769864428697,0.9493092283377941,8,-0.5250015258789062,-1.4100008010864258,-0.7450008392333984,-1.7500009536743164,-1.5300006866455043,1,-0.06618492270341148,-1.9565044324844907,25.729999542236328,4.3846266707748836,25.82999992370605,-1.0816305081908826,26.01000022888184,-0.06618492270341148
5301,2017-08-02,25.690000534057614,26.35000038146973,25.51000022888184,26.29999923706055,143136.0,-0.022822379633899437,1.3661943075125016,-1.9062364027584902,71.72772673211541,80.4859032803242,-0.15030388323115673,-1.0646493400732133,-0.331825028049451,-1.9712947318447611,19.078392880675153,0.8400001525878906,0.9639583375682328,0.8055003166198702,-1.0277880279438492,2.6387886611835896,-0.11114385566198948,1.7221444889017299,1.0399990081787145,30.6667327880857,-48.2152048036901,0.9166441722818599,8,0.07499885559082387,-0.8100004196166957,-0.14500045776366832,-1.1500005722045863,-1.1200008392333949,2,-0.04865706399432945,-1.9999968210876093,26.290000915527344,-1.9565044324844907,25.729999542236328,4.3846266707748836,25.82999992370605,-0.04865706399432945
5302,2017-08-03,25.420000076293945,25.920000076293945,25.10000038146973,25.81999969482422,292562.0,-0.010509943641524022,1.7333305782759367,0.6557384738051609,62.70716703768582,78.95033255322477,0.18281668686634234,-0.6848451455558013,-0.08179725077424393,-1.6320242022747067,17.364724987975556,0.8199996948242152,1.0548936858096454,0.44349985122680735,-1.296448925236401,2.183448627690016,-0.42647453700479687,1.3134742394584116,1.3099994659423828,19.631893225866293,-54.24154163647006,0.8699743882316044,8,0.4549999237060547,-0.5399999618530273,0.08249998092651367,-0.880000114440918,-0.48999977111816406,3,-0.03225805241397017,1.3661943075125016,25.690000534057614,-1.9999968210876093,26.290000915527344,-1.9565044324844907,25.729999542236328,-0.03225805241397017
5303,2017-08-04,24.8700008392334,25.739999771118164,24.78000068664551,25.6299991607666,297257.0,-0.021636476609355415,-1.042554227624138,1.8999976158119352,52.38095693363626,76.1172428337245,0.7821459077057362,-0.036704104354704725,0.42788654388362346,-1.0154095438315878,15.357962217588325,0.9599990844726527,1.0490927746552607,-0.16999940872192454,-1.7867667180234044,1.4467679005795553,-0.9783830633726645,0.6383842459288154,1.7947987365722646,4.6153951490714356,-64.01962485153288,0.8083836546507391,8,0.8849992752075195,0.009999275207519531,0.3124995231628418,-0.3300008773803711,0.05999946594238281,4,-0.002814700434686679,1.7333305782759367,25.420000076293945,1.3661943075125016,25.690000534057614,-1.9999968210876093,26.290000915527344,-0.002814700434686679
5304,2017-08-07,25.34000015258789,25.40999984741211,25.1299991607666,25.309999465942386,197409.0,0.01889824276214136,2.2941242468781207,-0.03947467487162546,55.18868115500656,73.15519615558733,0.3155434678928444,-0.40458299768154404,-0.07296232001007041,-1.4152244446681905,13.813715760039585,0.5399990081787109,1.0417744414251047,0.22199993133544993,-1.28565908781448,1.7296589504853799,-0.5318295782395133,0.9758294409104131,1.211711489868165,28.717938184261595,-35.81993203186316,0.7538295095749649,8,0.41499996185302734,-0.46000003814697266,-0.1574997901916504,-0.8000001907348633,-0.38999938964844105,0,-0.02367799439055851,-1.042554227624138,24.8700008392334,1.7333305782759367,25.420000076293945,1.3661943075125016,25.690000534057614,-0.02367799439055851
5305,2017-08-08,24.899999618530273,25.43000030517578,24.68000030517578,25.420000076293945,258003.0,-0.017363872589112095,1.7777730682829653,-17.332951872339773,46.575331728200446,69.24904035185632,0.7479798106129572,0.16102382412422855,0.32528170549973723,-0.9113563663214634,11.964415770290108,0.75,1.001668821910357,-0.2925005912780776,-1.5752750252762056,0.9902738427200504,-0.9338878082771416,0.3488866257209864,1.5454093665771502,13.173610976276894,-45.43845038738053,0.6413872169990646,8,0.8050003051757812,-0.01999950408935547,0.09250116348266602,-0.3399991989135742,0.1700000762939453,1,-0.010441776420283322,2.2941242468781207,25.34000015258789,-1.042554227624138,24.8700008392334,1.7333305782759367,25.420000076293945,-0.010441776420283322
5306,2017-08-09,24.459999084472656,24.84000015258789,24.40999984741211,24.84000015258789,202880.0,-0.017670704449737173,1.2631531395874116,0.730770641528812,42.85714285714286,64.68387504230992,1.1348809849289552,0.6965956960121176,0.7285128557037375,-0.41211289019235764,10.14136540722133,0.48999977111816406,0.9025050433241972,-0.7705010414123521,-1.9033871654562873,0.3623850826315831,-1.3369441034343197,-0.2040579793903845,1.8441772062402357,3.3112072504499954,-50.15697146659882,0.5664430620219671,8,1.1100006103515625,0.4200010299682617,0.43250131607055664,0.10000133514404297,-0.12999916076660512,2,0.012264969568196893,1.7777730682829653,24.899999618530273,2.2941242468781207,25.34000015258789,-1.042554227624138,24.8700008392334,0.012264969568196893
5307,2017-08-10,24.5,24.79999923706055,24.290000915527344,24.399999618530273,194104.0,0.0016353604670711341,-2.187511548479795,-0.2631581589118105,43.88186197325133,60.79594816487773,0.9590115414268858,0.7310949552355339,0.6275932111787874,-0.3960286014076573,8.92183535188537,0.5099983215332067,0.7941987188375705,-0.754000091552733,-1.798049260622701,0.2900490775172351,-1.2760246760877187,-0.23197550701774716,1.614758646382814,14.482706911316113,-35.24989321399643,0.5220245845349842,8,1.010000228881836,0.5100002288818359,0.3625006675720215,0.1950006484985316,0.15999984741210938,3,0.002857130400988561,1.2631531395874116,24.459999084472656,1.7777730682829653,24.899999618530273,2.2941242468781207,25.34000015258789,0.002857130400988561
5308,2017-08-11,23.920000076293945,24.399999618530273,23.71999931335449,24.26000022888184,249259.0,-0.02367346627371647,1.1935531505146888,-3.3999885559518943,33.47022892870517,55.02977126391822,1.385260680485839,1.3337994015126355,1.13964590364316,0.2324631109855133,8.731253858039834,0.7800006866455114,0.6569848555368552,-1.3050000190734856,-2.4632113058059346,-0.14678873234103662,-1.884105662439712,-0.7258943757072593,1.9757876423862122,11.695944265297724,-30.675280886566668,0.579105643366225,8,1.3049993515014648,1.0900001525878906,0.8725004196166992,0.9300003051757812,1.1800003051757848,4,0.04222408970152136,-2.187511548479795,24.5,1.2631531395874116,24.459999084472656,1.7777730682829653,24.899999618530273,0.04222408970152136
5309,2017-08-14,24.28000068664551,24.57999992370605,23.920000076293945,23.989999771118164,165083.0,0.015050192692446895,-2.0697645535032927,-0.8529434864073437,38.640783530888946,49.71443120851475,0.8917215399966381,0.9932181332090586,0.7260859856621593,-0.07869541755143317,8.860357795813453,0.6599998474121058,0.45573386253995807,-0.9249994277954059,-2.135471515243175,0.28547265965236335,-1.5302354715192905,-0.3197633840715213,1.311176655289053,32.74859932651705,-8.299990158838035,0.6052360437238844,8,0.754999160766598,0.7799987792968714,0.40499973297118785,0.8350000381469691,0.5199985504150391,0,0.02677098847397419,1.1935531505146888,23.920000076293945,-2.187511548479795,24.5,1.2631531395874116,24.459999084472656,0.02677098847397419
5310,2017-08-16,24.21999931335449,24.95000076293945,24.020000457763672,24.399999618530273,188692.0,-0.002471226177683916,-2.206908571917143,-0.6206887479940064,36.8627593243057,45.84054594098034,0.7009237249163398,1.0536865952607535,0.7226670729496867,0.022950082707989594,9.273901741905464,0.9300003051757777,0.2743755238851193,-0.9510007858276417,-2.233595520911795,0.3315939492565114,-1.5922981533697182,-0.30970341828556514,1.1092131045788634,40.65035859662725,1.7298484501890385,0.6412973675420771,8,0.6000003814697301,0.8400001525878942,0.3525009155273473,0.8950014114379918,1.1300010681152415,2,0.03014044055659615,-2.0697645535032927,24.28000068664551,1.1935531505146888,23.920000076293945,-2.187511548479795,24.5,0.03014044055659615
5311,2017-08-17,24.32999992370605,24.46999931335449,24.1200008392334,24.149999618530273,196007.0,0.004541726402564672,-1.9166799122611524,-0.9999999999999605,32.35296003308201,42.46785627380214,0.4221085545646126,0.9224608582168443,0.5640462800654653,-0.055041963952493944,9.979714728322726,0.3499984741210902,0.07246236631364056,-0.7975001335144078,-2.1338407095771643,0.5388404425483486,-1.4656704215457879,-0.12932984548302784,0.7739226595862583,49.59348710990502,15.631881928596755,0.6681702880313785,8,0.399999618530277,0.7299995422363317,0.19250059127807972,0.7850008010864293,1.1200008392333984,3,0.03041511604762248,-2.206908571917143,24.21999931335449,-2.0697645535032927,24.28000068664551,1.1935531505146888,23.920000076293945,0.03041511604762248
5312,2017-08-18,24.239999771118164,24.459999084472656,24.10000038146973,24.459999084472656,173584.0,-0.0036991431512580775,2.272725696401136,-1.2222163353537308,32.97646489911082,40.311801603299315,0.3655663090411636,0.9924622243330603,0.6191745716048658,0.06708771337387276,10.617438332977821,0.35999870300292613,-0.2085302156373139,-0.8425003051757827,-2.2364405516640318,0.5514399413124664,-1.5394704284199072,-0.14553018193165812,0.7100009918212855,42.27641015700746,11.838811168539525,0.6969701232441243,8,0.33500003814697266,0.9049997329711914,0.11250066757202148,0.8750009536743164,1.6700000762939453,4,0.0037128776170667344,-1.9166799122611524,24.32999992370605,-2.206908571917143,24.21999931335449,-2.0697645535032927,24.28000068664551,0.0037128776170667344
5313,2017-08-21,24.170000076293945,24.440000534057614,24.1299991607666,24.3700008392334,85965.0,-0.0028877762163852516,-1.2142750098772241,0.9090972143953252,33.189679446573564,37.86746808014009,0.3641197761820649,1.0443350752448701,0.6682442079481703,0.17408588098354372,11.382957509785099,0.3100013732910121,-0.40777324576646734,-0.8670000076293931,-2.3194625056923286,0.5854624904335424,-1.5932312566608609,-0.14076875859792537,0.6078004837036097,24.27182847947388,-3.6576691037828226,0.7262312490314685,8,0.4049997329711914,1.0549993515014648,-0.027499675750732422,0.9450006484985352,1.5799999237060547,0,0.020273056250370347,2.272725696401136,24.239999771118164,-1.9166799122611524,24.32999992370605,-2.206908571917143,24.21999931335449,0.020273056250370347
5314,2017-08-22,24.170000076293945,24.26000022888184,23.79999923706055,24.03000068664551,148217.0,0.0,1.875008940705179,-0.6999942779759116,24.019621363594126,35.361278039628274,0.20193780260511218,0.9878718362082743,0.6755743471032254,0.21289701539356543,12.331760458577255,0.46000099182128906,-0.5552084481918769,-0.7989999771118157,-2.2813156655046427,0.6833157112810113,-1.5401578213082274,-0.057842132915403965,0.45970830917358185,32.173943330259355,9.25177282267775,0.7411578441964134,8,0.1649999618530238,1.0549993515014648,0.01750040054321289,0.9450006484985352,1.539999008178711,1,0.03847746389078144,-1.2142750098772241,24.170000076293945,2.272725696401136,24.239999771118164,-1.9166799122611524,24.32999992370605,0.03847746389078144
5315,2017-08-23,24.459999084472656,24.75,24.10000038146973,24.10000038146973,152483.0,0.01199830398276025,-2.611122001875618,2.5714305177112116,33.68699366123188,34.34237257341595,-0.17549402468717545,0.6534017873265618,0.37063611119823037,-0.0376475558093432,12.219135534254665,0.6499996185302699,-0.6181084196094844,-0.45950088500976705,-1.9403043076150936,1.0213025375955596,-1.1999025963124303,0.28090082629289626,-0.7399997711181676,69.47361235479053,45.56761713339425,0.7404017113026636,8,-0.12499904632568715,0.7650003433227539,-0.20499849319458008,0.6550016403198242,1.5400009155273438,2,0.013900252056989082,1.875008940705179,24.170000076293945,-1.2142750098772241,24.170000076293945,2.272725696401136,24.239999771118164,0.013900252056989082
5316,2017-08-24,24.190000534057614,24.739999771118164,24.190000534057614,24.56999969482422,171176.0,-0.011038371239614597,-1.8947392196918769,-1.0555570272805022,33.68701070442373,33.20961132132399,0.05830940725575928,0.8595716248974696,0.6096772430761526,0.27287137394965555,12.203907571035355,0.5499992370605504,-0.7467705847340724,-0.6609994888305692,-2.143797992056278,0.8217990143951397,-1.4023987404434237,0.08039976278228522,-0.44940120697021513,41.05273513574229,15.9201141120897,0.7413992516128542,8,0.14499950408935547,1.0349988937377965,0.2100000381469762,0.9250001907348668,2.129999160766605,3,0.047953692509387524,-2.611122001875618,24.459999084472656,1.875008940705179,24.170000076293945,-1.2142750098772241,24.170000076293945,0.047953692509387524
5317,2017-08-25,24.399999618530273,24.70000076293945,24.13999938964844,24.540000915527344,141592.0,0.008681235214401894,1.434783329808899,0.36842527945228515,43.14867086172116,34.28499375832577,-0.18703523153299173,0.5510221020225643,0.3947011136915606,0.10470582386304272,11.784151410578602,0.5600013732910085,-0.8006507972601007,-0.37050037384033274,-1.760259833869764,1.0192590861890984,-1.0653801038550483,0.32437935617438285,-0.6392122779846225,63.15788416982202,33.96639646058003,0.6948797300147159,8,-0.024999618530273438,0.8249998092651367,0.04500102996826172,0.715001106262207,2.0,4,0.043032834460036806,-1.8947392196918769,24.190000534057614,-2.611122001875618,24.459999084472656,1.875008940705179,24.170000076293945,0.043032834460036806
5318,2017-08-28,24.11000061035156,24.459999084472656,24.11000061035156,24.270000457763672,216511.0,-0.01188520543903937,-3.374985098824445,1.1428454653206612,31.076930119441144,33.44456560149824,0.14835028732876765,0.7436852518320229,0.6456245976222057,0.42920920507681615,11.359955859537605,0.3499984741210973,-0.809060598531687,-0.5744994163513226,-1.899569296675189,0.7505704639725437,-1.2370343565132558,0.08803552381061053,-0.329429016616821,32.63169729799124,3.240671690690302,0.6625349401619326,8,0.26499938964844105,1.1149988174438512,0.39249944686890004,1.0050001144409215,1.8999996185302805,0,0.07465778479855056,1.434783329808899,24.399999618530273,-1.8947392196918769,24.190000534057614,-2.611122001875618,24.459999084472656,0.07465778479855056
5319,2017-08-29,23.739999771118164,24.11000061035156,23.520000457763672,24.0,305758.0,-0.015346363743953484,1.4583265450470893,1.625002980235045,31.761010438834163,32.87770461422362,0.4846641952829458,1.0086713083003929,0.9659643688207353,0.8355856430770814,11.213708702510825,0.5900001525878871,-0.8387209400296385,-0.8450002670288086,-2.137985790873266,0.4479852568156488,-1.4914930289510373,-0.19850750510657988,1.010000228881836,17.886129693552537,-12.99629344810377,0.6464927619222294,8,0.3950004577636719,1.385000228881836,0.7775001525878906,1.3750009536743164,2.5500011444091797,1,0.08466723876413762,-3.374985098824445,24.11000061035156,1.434783329808899,24.399999618530273,-1.8947392196918769,24.190000534057614,0.08466723876413762
5320,2017-08-30,24.54999923706055,24.6299991607666,23.739999771118164,23.739999771118164,243435.0,0.03411960715045259,-1.1975308060554828,-3.115379818802053,51.26760805535291,34.97933217225372,-0.30575549105188315,0.06496213572042464,0.12855451167392218,0.06480575401351274,9.735224254976504,0.8899993896484375,-0.7404326375169177,0.051999282836916905,-0.9619997522809207,1.0659983179547545,-0.4550002347220037,0.5589988003958375,0.17540077209472216,84.42617696765821,47.9884112631334,0.5069995175589188,8,-0.4149990081787145,0.5750007629394496,-0.0074992179870641,0.56500148773193,1.480001449584961,2,0.047250504417978734,1.4583265450470893,23.739999771118164,-3.374985098824445,24.11000061035156,1.434783329808899,24.399999618530273,0.047250504417978734
5321,2017-08-31,24.440000534057614,24.86000061035156,24.20000076293945,24.60000038146973,352708.0,-0.004480599039566657,-1.0625014901175176,-0.1975308060554906,49.17127741354877,36.77875578496904,-0.1994908728824143,0.08064723257647799,0.2073652279956839,0.21234551587268413,8.661435601646577,0.6599998474121094,-0.6945750135187936,0.004500579833980112,-0.8400853050773947,0.8490864647453549,-0.41779236262170727,0.4267935222896675,-0.9200000762939418,68.6567142934412,28.225571692117853,0.4222929424556878,8,-0.24999999999999645,0.6849994659423864,0.27999973297119496,0.6750001907348668,1.439998626708988,3,0.06382976398746387,-1.1975308060554828,24.54999923706055,1.4583265450470893,23.739999771118164,-3.374985098824445,24.11000061035156,0.06382976398746387
5322,2017-09-01,24.60000038146973,24.84000015258789,24.40999984741211,24.40999984741211,154040.0,0.006546638458094778,-3.526306279174823,-1.187504470352591,60.625014901175355,39.82712639103591,-0.33866901966215224,-0.15171317538342421,0.008044550751183266,0.09279496383138763,8.259917904346636,0.43000030517578125,-0.6269344423382925,0.20550041198730895,-0.5071662157591952,0.9181670397338131,-0.1508329018859449,0.5618337258605628,-1.0531999206543006,80.59700005408946,35.02198820372694,0.3563333138732528,9,-0.4099998474121129,0.5249996185302699,0.21500015258788707,0.5150003433227504,1.4899997711181605,4,0.06991867019035092,-1.0625014901175176,24.440000534057614,-1.1975308060554828,24.54999923706055,1.4583265450470893,23.739999771118164,0.06991867019035092
5323,2017-09-04,24.79999923706055,24.90999984741211,24.20000076293945,24.6299991607666,186760.0,0.008130034654042939,2.641008837352627,0.8947347287055182,58.55262125956726,43.66412637947737,-0.49160170468359254,-0.3765301667743799,-0.22041281419450698,-0.07412255832168668,8.485698362407048,0.7099990844726598,-0.5375815093984286,0.4089993476867697,-0.29446258014984394,1.1124612755233834,0.05726838376846288,0.7607303116050765,-1.2269347732543991,92.08628355014022,43.03450606093227,0.3517309639183067,9,-0.5849990844726598,0.3250007629394496,0.12000083923339488,0.31500148773193004,0.9500007629394496,0,0.06451614639885639,-3.526306279174823,24.60000038146973,-1.0625014901175176,24.440000534057614,-1.1975308060554828,24.54999923706055,0.06451614639885639
5324,2017-09-05,24.739999771118164,25.11000061035156,24.68000030517578,24.68000030517578,170655.0,-0.0024193333785560434,-13.333471087516173,0.3529378765609324,58.5526579965768,46.42697797229348,-0.3824651554419951,-0.38344542438377616,-0.18338587554132246,0.01718879921681804,8.59718899936756,0.4300003051757777,-0.44367468163755674,0.3789999008178704,-0.1929364488958214,0.9509362505315622,0.09303172596102627,0.6649680756747145,-1.113457891967773,72.99265601615,21.933082533886306,0.2859681748568455,9,-0.4249992370605469,0.38500022888183594,0.2350006103515625,0.3750009536743164,1.5500011444091797,1,0.051333891249517816,2.641008837352627,24.79999923706055,-3.526306279174823,24.60000038146973,-1.0625014901175176,24.440000534057614,0.051333891249517816
5325,2017-09-06,24.63999938964844,24.82999992370605,24.54999923706055,24.60000038146973,175680.0,-0.0040420526432851656,-2.999972752414716,0.6666560701910544,55.11551445968726,48.80792283398942,-0.28412541351050535,-0.32034667535372563,-0.10057897118300474,0.15398564273627002,8.809366374010548,0.2800006866455007,-0.34324603735760206,0.29199953079223917,-0.23868386988669954,0.8226829314711779,0.026657830452769815,0.5573412311317085,-0.9244499866259801,48.351505548080645,-2.7739897564037577,0.2653417003394691,9,-0.32499885559082387,0.48500061035155895,0.4425005912780726,0.4750013351440394,1.5400009155273402,2,0.06696434929994721,-13.333471087516173,24.739999771118164,2.641008837352627,24.79999923706055,-3.526306279174823,24.60000038146973,0.06696434929994721
5326,2017-09-07,24.76000022888184,24.989999771118164,24.60000038146973,24.6299991607666,93087.0,0.004870164050564618,-3.105286405525444,3.2501072910210227,58.49675687737717,50.51326572461787,-0.3517602171575227,-0.439239856698201,-0.2344766534162055,0.0780798077850342,8.55902988182436,0.38999938964843395,-0.19828712172722263,0.39700031280517933,-0.1631535353983793,0.957154161008738,0.11692338870339825,0.6770772369069604,-0.9607837534196335,61.538413169511706,8.909660395502364,0.28007692410177976,9,-0.4449996948242223,0.17500019073485973,0.5624995231628382,0.355000495910641,1.4599990844726491,3,0.051292425122123175,-2.999972752414716,24.63999938964844,-13.333471087516173,24.739999771118164,2.641008837352627,24.79999923706055,0.051292425122123175
5327,2017-09-08,24.56999969482422,24.71999931335449,24.29999923706055,24.57999992370605,182778.0,-0.007673688703604742,1.8965621567583075,-0.07692420552243308,56.28931289147943,53.31464158817768,-0.15098711865255865,-0.2568975030654954,-0.03668886713838049,0.31183751376443425,8.291873090858786,0.46000099182128906,-0.12926463213957362,0.20349979400634766,-0.36111530030028405,0.7681148883129794,-0.0788077531469682,0.4858073411596635,-0.6921361712686505,40.65923010173964,-14.913860622781598,0.28230754715331674,9,-0.25499916076660156,0.15000057220458984,0.752500057220459,0.5450010299682617,1.7800006866455114,4,0.053317032243119566,-3.105286405525444,24.76000022888184,-2.999972752414716,24.63999938964844,-13.333471087516173,24.739999771118164,0.053317032243119566
5328,2017-09-11,24.93000030517578,25.20000076293945,24.459999084472656,24.459999084472656,170720.0,0.014652039675336237,-2.1489351340821874,-46.99904634752767,60.73448108462543,56.53391610437671,-0.4273823098874381,-0.5663909195387049,-0.3729528206698518,-0.006179444691017721,7.211310179207121,0.7400016784667933,-0.026509295350084727,0.5130003929138169,-0.06400075854159937,1.0900015443692332,0.22449981718611056,0.8015009686415233,-0.9782085564124543,70.00000000000016,10.99338147972179,0.28850057572770776,9,-0.46000003814697266,-0.3000001907348633,0.44749975204467773,0.18500041961669922,2.719999313354492,0,0.046530278107187906,1.8965621567583075,24.56999969482422,-3.105286405525444,24.76000022888184,-2.999972752414716,24.63999938964844,0.046530278107187906
5329,2017-09-12,24.93000030517578,25.059999465942386,24.709999084472656,24.940000534057614,229321.0,0.0,1.8000244142487147,-0.021277027465741418,57.23079649798636,57.19649259800264,-0.26913099858552414,-0.5430396925072571,-0.3322854182669559,0.041818941675003884,6.395094529014028,0.3500003814697301,0.01863808667728506,0.480500411987304,-0.13588885357290792,1.0968896775475159,0.1723057792071998,0.7886950447674081,-0.8783518352783659,70.00000000000016,11.80856730310689,0.3081946327801058,9,-0.22999954223633168,-0.4549999237060547,0.3874998092651367,0.18500041961669922,2.5699996948242188,1,0.032892085230098234,-2.1489351340821874,24.93000030517578,1.8965621567583075,24.56999969482422,-3.105286405525444,24.76000022888184,0.032892085230098234
5330,2017-09-13,24.95000076293945,25.25,24.54999923706055,24.790000915527344,441068.0,0.000802264641750261,-1.1874914318752254,-15.999618539009715,62.66667853462117,58.69598161145514,-0.2530334169960682,-0.532866494233982,-0.31892945968454356,0.055890358160947784,6.2797179229534486,0.7000007629394496,0.13903108262640984,0.4640007972717264,-0.1809602705818243,1.108961865125277,0.14152026334495105,0.7864813311985017,-0.8064841095986708,68.42115830177796,7.72877116651857,0.3224805339267753,9,-0.225000381469723,-0.475000381469723,0.3674993515014684,0.1649999618530309,2.429998397827152,2,0.05370741930310152,1.8000244142487147,24.93000030517578,-2.1489351340821874,24.93000030517578,1.8965621567583075,24.56999969482422,0.05370741930310152
5331,2017-09-14,25.06999969482422,25.10000038146973,24.459999084472656,24.809999465942386,291265.0,0.004809576281176398,2.9999880791306635,1.625002980235095,61.51203695146475,58.79453961704285,-0.30650084550163825,-0.6267160292844238,-0.3957527464193831,-0.032026773927178454,6.095429792941741,0.6400012969970739,0.2968173280021347,0.5469997406005866,-0.14357132559596408,1.2375708067971374,0.20171420750231306,0.8922852736988602,-0.8158347068175189,81.05261467171538,19.818153354197378,0.34528553309827476,9,-0.3449993133544922,-0.6849994659423828,0.22250032424926758,0.04500102996826172,2.630001068115231,3,0.04427605200891671,-1.1874914318752254,24.95000076293945,1.8000244142487147,24.93000030517578,-2.1489351340821874,24.93000030517578,0.04427605200891671
5332,2017-09-15,24.32999992370605,25.20000076293945,24.32999992370605,25.10000038146973,524466.0,-0.02951734264563799,-1.259741096155064,-2.9615376150827806,53.27380056959355,58.20800398482355,0.4371417791785319,0.12687709559886784,0.375523093440318,0.7233037283907784,5.780804342225565,0.8700008392333984,0.3057961373198985,-0.19750003814697692,-0.881447526857837,0.48644745056388317,-0.5394737825024087,0.1444737062084549,0.9200000762939489,0.0,-62.17352795431462,0.3419737443554303,9,0.4449996948242223,0.0550003051757848,0.8949999809265172,0.7850008010864293,3.7399997711181676,4,0.07768184938656364,2.9999880791306635,25.06999969482422,-1.1874914318752254,24.95000076293945,1.8000244142487147,24.93000030517578,0.07768184938656364
5333,2017-09-18,24.65999984741211,24.809999465942386,24.420000076293945,24.57999992370605,231922.0,0.013563498756303805,1.0526328998288206,-0.10389594304710276,63.8554320693309,58.79720110401845,0.09520649244404211,-0.17342252388512946,0.0806339380267822,0.40528027695114943,5.44917614120168,0.47999954223633523,0.3421607735836858,0.10799989700317525,-0.5568657178242908,0.7728655118306413,-0.22443291041055602,0.4404327044169065,0.571600151062011,35.86955394997381,-30.588026762294398,0.3324328074137329,9,0.11499977111816406,-0.27499961853027344,0.6000003814697266,0.4550008773803711,3.510000228881836,0,0.06853205776621185,-1.259741096155064,24.32999992370605,2.9999880791306635,25.06999969482422,-1.1874914318752254,24.95000076293945,0.06853205776621185
5334,2017-09-19,25.10000038146973,25.18000030517578,24.65999984741211,24.65999984741211,280142.0,0.01784268194566896,-1.3636355754767282,5.500011920940124,59.32205691142584,59.264594709767174,-0.3222452009890233,-0.5693692586806414,-0.3242219107433755,-0.023097382472297312,4.833750255318805,0.5200004577636719,0.3337818951066218,0.5015004158020062,-0.1807335921596085,1.183734423763621,0.16038341182119709,0.8426174197828153,0.11356761550903016,83.6956949901009,18.70504071252782,0.341117003980808,9,-0.3250007629394567,-0.7150001525878942,0.01749944686889293,0.015000343322750354,2.9499988555908203,1,0.10159359355799458,1.0526328998288206,24.65999984741211,-1.259741096155064,24.32999992370605,2.9999880791306635,25.06999969482422,0.10159359355799458
5335,2017-09-20,24.79999923706055,25.190000534057614,24.670000076293945,24.959999084472656,141177.0,-0.011952236647400971,-1.4762034514077942,-0.3636355754767172,55.732461055783915,58.95745072959015,0.003172308484952424,-0.25570000083504496,0.020090544583922565,0.2867404671286842,5.091869190850929,0.5200004577636683,0.3134126770326908,0.1844992637634313,-0.5001435328114638,0.8691420603383264,-0.15782213452401805,0.5268206620508806,0.39589739845275673,54.02285746857892,-10.070152787983375,0.34232139828744806,9,-0.02499961853027699,-0.4149990081787145,0.24750041961669567,0.31500148773193004,3.7000007629394496,2,0.1088710018548964,-1.3636355754767282,25.10000038146973,1.0526328998288206,24.65999984741211,-1.259741096155064,24.32999992370605,0.1088710018548964
5336,2017-09-21,25.35000038146973,25.38999938964844,24.809999465942386,24.90999984741211,214205.0,0.022177466182630834,1.2307751559811748,-2.7500059604702454,60.62322165536123,59.43899614779923,-0.5077291832479958,-0.7529448886054411,-0.48764365094853446,-0.2464534107394769,5.48827597314714,0.5900001525878906,0.3111176549811958,0.6765004158020069,-0.051533121496152745,1.4045339531001666,0.3124836471529271,1.0405171844510868,-1.020000457763679,96.22650676119446,32.80750021551589,0.36401676864907917,9,-0.490000724792484,-0.8950004577636754,-0.41000080108642933,-0.3350000381469762,3.1800003051757812,3,0.08007884610450544,-1.4762034514077942,24.79999923706055,-1.3636355754767282,25.10000038146973,1.0526328998288206,24.65999984741211,0.08007884610450544
5337,2017-09-22,25.45000076293945,25.709999084472656,25.209999084472656,25.35000038146973,209952.0,0.003944788164295998,-1.6315583418243145,0.22727331839243586,59.475229521050196,59.29907930740198,-0.5249814807256783,-0.8118736832175593,-0.5539821289508176,-0.3308104688857476,6.006142400426187,0.5,0.3343709417340399,0.7240007400512667,-0.06948349882815563,1.517484978930689,0.32725862061155553,1.1207428594909778,-1.09880084991455,79.84507585782673,19.223947760457094,0.3967421194397118,9,-0.4300012588500941,-0.8350009918212855,-0.5550012588500941,-0.5100002288818288,3.449998855590824,4,0.08840864175047392,1.2307751559811748,25.35000038146973,-1.4762034514077942,24.79999923706055,-1.3636355754767282,25.10000038146973,0.08840864175047392
5338,2017-09-25,25.90999984741211,26.0,25.29999923706055,25.29999923706055,218815.0,0.018074619673195347,-1.2950821722490582,6.099982833928186,65.27413752318819,60.19278386575775,-0.9290478769024162,-1.191179477332252,-0.9894318456565543,-0.7774420264097515,6.6513345579137155,0.7000007629394496,0.35057159096139756,1.0939998626708984,0.19358097500994376,1.9944187503318531,0.6437904188404211,1.5442093065013758,-1.5044479675292983,93.28357146720641,32.813461576851125,0.45020944383047806,9,-0.744999885559082,-1.1499996185302734,-1.0500001907348633,-0.9699993133544886,3.0,0,0.08336549054931197,-1.6315583418243145,25.45000076293945,1.2307751559811748,25.35000038146973,-1.4762034514077942,24.79999923706055,0.08336549054931197
5339,2017-09-26,25.75,26.0,25.34000015258789,26.0,246312.0,-0.006175216069254086,4.279998779296875,-0.409835655501916,64.26734827765081,60.3706360594277,-0.715769616566007,-0.9200457581553181,-0.8120385235367635,-0.5989615056099424,6.386089163296652,0.6599998474121094,0.38966043907208103,0.8335000038146987,-0.008009522759873988,1.6750095303892714,0.4127452405274141,1.2542547671019832,-1.248781232910158,81.20300644052872,18.406843457658894,0.4207547632872858,9,-0.5850000381469727,-0.9899997711181641,-0.8500003814697266,-0.869999885559082,2.75,1,0.09398058548714361,-1.2950821722490582,25.90999984741211,-1.6315583418243145,25.45000076293945,1.2307751559811748,25.35000038146973,0.09398058548714361
5340,2017-09-27,25.709999084472656,25.96999931335449,25.59000015258789,25.85000038146973,219593.0,-0.0015534336127124293,1.0000000000000187,0.5600051879882955,62.46716584757536,60.47676149232888,-0.6220398636186566,-0.8313062117746739,-0.7618426521712713,-0.5532986074169415,7.0847398229903575,0.379999160766598,0.3826689299777115,0.7354990959167473,-0.15795014690554865,1.6289483387390433,0.28877447450559757,1.182223717327897,-1.1188534434082058,75.63018610264729,12.151338099268145,0.4467246214111481,9,-0.5449991226196289,-0.9499988555908203,-0.9299993515014648,-0.8299989700317383,2.340000152587894,2,0.09101517837085882,4.279998779296875,25.75,-1.2950821722490582,25.90999984741211,-1.6315583418243145,25.45000076293945,0.09101517837085882
5341,2017-09-28,26.0,26.149999618530273,25.6299991607666,25.8700008392334,169892.0,0.011279693732174634,1.4186157920183815,-0.9285568316507714,68.28643178820349,62.144831627729985,-0.8562956704001294,-1.0524006554422947,-1.0477399912036418,-0.8350953722818346,8.310053249878427,0.5200004577636719,0.4036979095798152,0.9475000381469734,-0.018879591959162667,1.9138796682531094,0.4643102230939036,1.4306898532000432,-1.324323097399418,84.04260283951294,16.946998644466007,0.48318981505306857,9,-0.7150001525878906,-1.1649999618530273,-1.2200002670288086,-1.119999885559082,2.1900005340576136,3,0.09615384615384626,1.0000000000000187,25.709999084472656,4.279998779296875,25.75,-1.2950821722490582,25.90999984741211,0.09615384615384626
5342,2017-09-29,26.31999969482422,26.31999969482422,25.8700008392334,26.1299991607666,242287.0,0.012307680570162294,3.736816744466195,1.4615520049297945,67.95863569962678,62.60074314220731,-0.9659032893587636,-1.3037808863178704,-1.3578987587250637,-1.1585188957213113,9.690093100319139,0.4499988555908203,0.4174495183300273,1.1814997673034675,0.08702990082524309,2.275969633781692,0.6342648340643535,1.7287347005425815,-1.5263769749492617,100.0,31.897359333103154,0.5472349332391128,9,-0.8299999237060547,-1.3999996185302734,-1.5399999618530273,-1.4399995803833008,2.1100006103515625,4,0.08396660400630185,1.4186157920183815,26.0,1.0000000000000187,25.709999084472656,4.279998779296875,25.75,0.08396660400630185
5343,2017-10-02,26.399999618530273,26.440000534057614,25.920000076293945,26.440000534057614,206947.0,0.0030395108143479455,24.999427808511022,-0.21053054258894882,68.60757366585878,63.63246722603319,-0.8639852176109777,-1.3257380674908212,-1.4249909923734236,-1.2421509123405876,10.847727997805134,0.5200004577636683,0.43441087470560547,1.1814996719360344,-0.03580140338781135,2.3988007472598802,0.5728491342741115,1.7901502095979573,-1.4537392011603885,96.36355439496353,27.32357344441249,0.6086505376619232,10,-0.8449993133544922,-1.419999122619629,-1.5999999046325684,-1.5199995040893555,1.8400001525878906,0,0.09469697106530406,3.736816744466195,26.31999969482422,1.4186157920183815,26.0,1.0000000000000187,25.709999084472656,0.09469697106530406
5344,2017-10-03,26.01000022888184,26.489999771118164,26.01000022888184,26.489999771118164,94586.0,-0.014772704366809553,-1.0000000000000149,11.999713904254268,62.26850778723364,64.35869464063872,-0.3702648010680889,-0.8808781141401418,-1.0408567001316307,-0.8641558198693602,12.45584414245924,0.4799995422363246,0.5339631389761728,0.728000259399419,-0.5163993450365041,1.9723998638353422,0.1058004571814557,1.3502000616173824,-0.8844909975094275,46.66669492369582,-21.524112024721,0.6221998022179623,10,-0.36000061035156605,-1.0050001144409215,-1.2100005149841344,-1.1300001144409215,1.289999008178711,1,0.1114955629762,24.999427808511022,26.399999618530273,3.736816744466195,26.31999969482422,1.4186157920183815,26.0,0.1114955629762
5345,2017-10-04,26.290000915527344,26.31999969482422,25.75,26.170000076293945,268059.0,0.010765116654423812,5.333386315711395,-0.25000198682338914,63.61607484975383,64.69123388446012,-0.46564982577259784,-1.086639313402955,-1.3210107461163005,-1.1527384425627574,13.645795867768634,0.5699996948242188,0.5835388091246898,0.9255008697509766,-0.35785781536695893,2.208859554868912,0.28382152719200704,1.567180212309946,-0.973463008590528,76.74433562215007,9.75991651358136,0.6416793425589685,10,-0.4400014877319336,-1.1750011444091797,-1.6600008010864258,-1.4100008010864258,0.7099990844726562,2,0.08406234338194296,-1.0000000000000149,26.01000022888184,24.999427808511022,26.399999618530273,3.736816744466195,26.31999969482422,0.08406234338194296
5346,2017-10-05,26.03000068664551,26.45000076293945,25.959999084472656,26.45000076293945,139863.0,-0.00988970025970104,1.333340902175762,-3.4999761583087703,71.2499892711743,65.9995405233628,-0.110687698943579,-0.7658826432295349,-1.067734393395007,-0.8815231821612208,15.215283570736512,0.4900016784667933,0.6249243630067518,0.6020006179809592,-0.68109770543753,1.8850989413994483,-0.03954854372828365,1.243549779690202,-0.549178118723308,37.83794233103898,-36.06553027377641,0.6415491617092441,10,-0.1350011825561559,-0.6850004196167028,-1.4000005722045934,-1.1500005722045934,0.9599990844726527,3,0.07760270830309213,5.333386315711395,26.290000915527344,-1.0000000000000149,26.01000022888184,24.999427808511022,26.399999618530273,0.07760270830309213
5347,2017-10-06,25.8799991607666,26.21999931335449,25.60000038146973,26.21999931335449,137142.0,-0.005762640104572392,2.64705090374629,0.8095240257764549,65.96855475605699,66.07669799368155,0.11926561947208825,-0.540414537330193,-0.9408454953637033,-0.7201069987068998,16.041302825470932,0.6199989318847585,0.7052977657299273,0.38649911880493093,-0.844884768374051,1.6178830059839129,-0.22919282478456182,1.0021910623944237,0.6100006103515625,31.46055857493072,-45.30193705888901,0.6156919435894918,10,0.03500080108642578,-0.534998893737793,-1.222498893737793,-0.9999990463256836,1.2900009155273438,4,0.08925817033228167,1.333340902175762,26.03000068664551,5.333386315711395,26.290000915527344,-1.0000000000000149,26.01000022888184,0.08925817033228167
5348,2017-10-09,26.09000015258789,26.09000015258789,25.65999984741211,26.020000457763672,155573.0,0.00811441262098822,11.285776566757493,-0.20588136296828408,63.788275084914055,66.02346763893301,-0.06986415115826361,-0.6946715691215921,-1.1661925818419867,-0.9272559187250096,17.064821971757187,0.43000030517578125,0.7332108366183618,0.538500118255616,-0.690402281615139,1.7674025181263708,-0.0759510816797615,1.1529513181909934,0.3821996307373041,55.05619181511118,-19.968863801446318,0.6144511999353771,10,-0.05000019073486328,-0.744999885559082,-1.432499885559082,-1.2100000381469727,1.8199996948242188,0,0.0896895415447434,2.64705090374629,25.8799991607666,1.333340902175762,26.03000068664551,5.333386315711395,26.290000915527344,0.0896895415447434
5349,2017-10-10,25.75,26.10000038146973,25.68000030517578,26.10000038146973,120771.0,-0.01303181872745851,1.3999978201753385,-5.000027247956454,63.085392356323766,66.0921594732384,0.30188213275128817,-0.3057660539558178,-0.8425819542100328,-0.583637407337374,18.1505141401071,0.42000007629394887,0.756314727318081,0.15749998092651296,-1.038367958710129,1.353367920563155,-0.44043398889180807,0.755433950744834,0.7047557952880865,17.647006024974765,-57.55471544062225,0.5979339698183217,10,0.2950000762939453,-0.35500049591064453,-1.0799999237060547,-0.869999885559082,1.4799995422363281,1,0.09669902023759858,11.285776566757493,26.09000015258789,2.64705090374629,25.8799991607666,1.333340902175762,26.03000068664551,0.09669902023759858
5350,2017-10-11,26.290000915527344,26.290000915527344,25.5,25.54999923706055,439254.0,0.02097090934086765,1.1351327666286917,-2.114288205513835,62.98341609916091,65.50293550778922,-0.16449142387921611,-0.7802332005897554,-1.411088733463437,-1.1262637709740808,19.098891593315624,0.7900009155273438,0.7279032498203435,0.6305008888244643,-0.5639510047643839,1.8249527824133125,0.03327494203004022,1.2277268356188884,0.14765977148437415,83.15792432449828,10.177173314266895,0.597225946794424,10,-0.2950010299682617,-0.8950014114379883,-1.5700006484985352,-1.4100008010864258,0.8799991607666016,2,0.03841758411414453,1.3999978201753385,25.75,11.285776566757493,26.09000015258789,2.64705090374629,25.8799991607666,0.03841758411414453
5351,2017-10-12,26.18000030517578,26.290000915527344,25.899999618530273,26.290000915527344,154098.0,-0.0041841234888125856,6.0908933277847135,-0.1486491362823289,60.05507658808897,64.62476227317391,-0.029360165537049454,-0.6143061295104317,-1.31211716774229,-1.0237063733049538,20.27809986525787,0.3900012969970703,0.7135556611084723,0.4650002479553237,-0.717210226654938,1.6472107225655854,-0.1261049893498054,1.0561054852604528,0.22015395435546736,86.07588824398582,13.386613347862408,0.5911052373051303,10,-0.18500041961669922,-0.7850008010864258,-1.4600000381469727,-1.3000001907348633,0.8799991607666051,3,0.03132160753497404,1.1351327666286917,26.290000915527344,1.3999978201753385,25.75,11.285776566757493,26.09000015258789,0.03132160753497404
5352,2017-10-13,26.21999931335449,26.45000076293945,25.96999931335449,26.0,214276.0,0.0015278459783210074,-2.428573374840684,-1.9999826605631525,54.82864488727344,63.093770186664436,-0.09502932393134955,-0.5327663656304615,-1.3542035701359936,-1.0709915668500933,21.88938046732997,0.48000144958496094,0.71550638348182,0.41049928665160706,-0.5944250754184068,1.415423648721621,-0.09196289438339988,0.912961467686614,-0.7199993133544886,75.78934053975907,5.469433625325706,0.5024621810350076,10,-0.2249994277954066,-0.8249998092651332,-1.5949988365173304,-1.3399991989135707,1.6400012969970703,4,0.02936691372724387,6.0908933277847135,26.18000030517578,1.1351327666286917,26.290000915527344,1.3999978201753385,25.75,0.02936691372724387
5353,2017-10-16,26.35000038146973,26.3799991607666,26.04999923706055,26.35000038146973,117322.0,0.004958088158645735,10.000445066125295,0.0,59.43395038143908,62.77881936379838,-0.26023514943967996,-0.5582888728422368,-1.4670936142346136,-1.2143030449371786,23.587736675302114,0.32999992370605113,0.6705438469631666,0.4560003280639684,-0.4175744818071223,1.329575137935059,0.019212923128421266,0.8927877329995155,-0.8310003662109402,89.47365250946717,19.682295486058507,0.43678740493554613,10,-0.37500000000000355,-0.9400005340576207,-1.8324999809265172,-1.4700002670288121,2.2399997711181605,0,0.031119532559888308,-2.428573374840684,26.21999931335449,6.0908933277847135,26.18000030517578,1.1351327666286917,26.290000915527344,0.031119532559888308
5354,2017-10-17,27.649999618530273,27.959999084472656,26.3700008392334,26.38999938964844,1064605.0,0.049335833709313714,-1.4461561710924582,100.0,71.8468314631455,63.693347876397446,-1.4562792362852335,-1.7470242089470354,-2.7496747310964764,-2.517793323518948,25.431963633792414,1.6099987030029261,0.6357760565465469,1.6284996032714858,0.527987216069544,2.7290119904734276,1.0782434096705131,2.1787557968724585,-2.1123795883178715,87.39839100351386,17.58776850581394,0.5502561936009717,10,-0.9200000762939453,-1.505000114440918,-3.09999942779541,-2.7699995040893555,0.8700008392333984,1,0.009403263380430182,10.000445066125295,26.35000038146973,-2.428573374840684,26.21999931335449,6.0908933277847135,26.18000030517578,0.009403263380430182
5355,2017-10-18,27.5,28.1200008392334,27.45000076293945,27.93000030517578,598817.0,-0.0054249410705143886,-1.5283079979270826,-0.3412700214803757,67.44184808644277,63.27022107809395,-1.2478119419706175,-1.459189312680131,-2.569456174633551,-2.3747471700762723,27.407867938191266,0.6700000762939489,0.5868983942030397,1.343499946594239,0.21191944583433298,2.475080447354145,0.7777096962142878,1.9092901969741902,-1.8654848076171895,72.0720496254038,3.893893241109666,0.5657902503799521,10,-0.6899995803833008,-1.2749996185302734,-2.91249942779541,-2.619999885559082,0.8400001525878906,2,-0.009818198464133565,-1.4461561710924582,27.649999618530273,10.000445066125295,26.35000038146973,-2.428573374840684,26.21999931335449,-0.009818198464133565
5356,2017-10-19,27.3799991607666,27.79999923706055,26.649999618530273,27.63999938964844,341770.0,-0.0043636668812144785,2.965516447595553,0.6046512659463187,62.92680952538238,62.932249385796766,-1.0238433991614144,-1.2430396033361717,-2.405823066165489,-2.257039354905391,28.434781930512575,1.149999618530277,0.5919633639260127,1.1219991683959947,-0.06766837771288081,2.31166671450487,0.5271653953415552,1.7168329414504342,-1.596354829572757,65.58134170791865,1.3694273695591903,0.5948337730544377,10,-0.5699987411499023,-1.154998779296875,-2.779998779296875,-2.4999990463256836,1.1000003814697266,3,-0.0076697987914319254,-1.5283079979270826,27.5,-1.4461561710924582,27.649999618530273,10.000445066125295,26.35000038146973,-0.0076697987914319254
5357,2017-10-20,27.70000076293945,27.82999992370605,27.28000068664551,27.459999084472656,238036.0,0.011687421913123552,1.1999969482421904,-0.9230825661152215,64.97695143694793,63.06432453602275,-1.182925280288071,-1.4607262213793994,-2.6788638960144766,-2.589312153068274,29.001957693346093,0.5499992370605398,0.5777358290908623,1.3295007705688455,0.04018470533630847,2.6188168358013826,0.6848427379525788,1.9741588031851123,-1.7761750412632331,79.71015694610664,18.756990246924538,0.6446580326162681,10,-0.8900003433227504,-1.475000381469723,-3.1450004577636683,-2.8200006484985316,0.34999847412110086,4,-0.02310473932742041,2.965516447595553,27.3799991607666,-1.5283079979270826,27.5,-1.4461561710924582,27.649999618530273,-0.02310473932742041
5358,2017-10-23,28.06999969482422,28.06999969482422,27.5,27.79999923706055,193721.0,0.01335736179400393,3.222212803232597,1.1249940395772091,73.84255651506646,64.25956499810528,-1.388545153548094,-1.750347501884093,-2.9779364144869085,-2.9690763093841426,29.26628324672681,0.5699996948242188,0.5669339412675178,1.5914997100830064,0.1161546486137155,3.0668447715522973,0.8538271793483609,2.329172240817652,-2.0144034660945707,97.14279174804688,32.962177567699,0.7376725307346458,10,-1.2599992752075195,-1.7999992370605469,-3.489999771118164,-3.189999580383301,-0.12999916076660512,0,-0.007481264223575312,1.1999969482421904,27.70000076293945,2.965516447595553,27.3799991607666,-1.5283079979270826,27.5,-0.007481264223575312
5359,2017-10-24,28.170000076293945,28.309999465942386,27.899999618530273,28.10000038146973,203166.0,0.003562535894439778,1.3428664850135967,0.2592576894276453,72.70527583958942,65.33977163593066,-1.2395168059647013,-1.749446758576724,-3.0159916916480043,-3.072611403601556,29.640855886619853,0.4099998474121129,0.6078646541833876,1.5705000877380364,-0.04369319638419,3.184693371860263,0.7634034456769214,2.3775967297991514,-1.9905395709340716,91.56630105317807,27.77798936563022,0.8070966420611136,10,-1.0650005340576172,-1.6850004196166992,-3.5900001525878906,-3.1599998474121094,-0.30999946594238637,1,0.014909480836224454,3.222212803232597,28.06999969482422,1.1999969482421904,27.70000076293945,2.965516447595553,27.3799991607666,0.014909480836224454
5360,2017-10-25,28.04999923706055,28.40999984741211,27.920000076293945,28.229999542236328,314958.0,-0.0042598806854239335,-1.2272786384956174,-2.571444141689453,75.24994575985085,67.02809043279309,-0.9427453159131183,-1.5232481688722892,-2.8322286749432237,-2.9608707484243943,30.074827380963676,0.48999977111816406,0.6544305221313493,1.3334992408752484,-0.34708029442558797,3.0140787761760848,0.4932094732248302,2.1737890085256666,-1.7000956148540745,79.54542252643486,11.959252285636083,0.8402897676504186,10,-0.8599996566772496,-1.509999275207523,-3.4699993133544957,-3.0399990081787145,-0.34999847412110086,2,0.016755837200955748,1.3428664850135967,28.170000076293945,3.222212803232597,28.06999969482422,1.1999969482421904,27.70000076293945,0.016755837200955748
5361,2017-10-26,28.5,28.76000022888184,27.95000076293945,28.03000068664551,321132.0,0.01604280838428318,-1.5714303014523052,-2.611102869495221,80.46509090280034,69.87658443451829,-1.1499782116367463,-1.8723483414769966,-3.2154697652537543,-3.409253917707595,30.383406019782953,0.8099994659423899,0.7526368335145506,1.658500003814698,-0.16362432020152795,3.480624327830924,0.7474378418065868,2.569562165822809,-1.9440867552729593,82.43241153379206,9.85207886328682,0.9110621620081129,10,-1.095000267028805,-1.715000152587887,-3.9200000762939453,-3.440000534057617,-1.360000610351559,3,-0.005614029733758241,-1.2272786384956174,28.04999923706055,1.3428664850135967,28.170000076293945,3.222212803232597,28.06999969482422,-0.005614029733758241
5362,2017-10-27,28.53000068664551,28.79999923706055,28.36000061035156,28.520000457763672,223547.0,0.0010526556717722624,-1.6666589602057482,0.021277113812072732,79.61162351758215,72.11854811631197,-0.9139584418836009,-1.8216911766448725,-3.174084311022238,-3.4296222368179095,30.469549296204978,0.4399986267089915,0.8259038281935354,1.5780006408691456,-0.3743538241422435,3.5303551058805347,0.601823408363451,2.55417787337484,-1.7095970038198942,79.23086854838952,4.2506921500935135,0.976177232505695,10,-0.9450006484985387,-1.5250015258789098,-3.872500896453861,-3.4700012207031286,-0.8299999237060618,4,-0.0017525812550220898,-1.5714303014523052,28.5,-1.2272786384956174,28.04999923706055,1.3428664850135967,28.170000076293945,-0.0017525812550220898
5363,2017-10-30,28.899999618530273,29.209999084472656,28.57999992370605,28.6299991607666,224198.0,0.012968767016467542,-2.4054106997411724,26.99942780849699,87.95177123601151,73.90798586885265,-0.9881110063088911,-2.102594350817938,-3.4646692098930565,-3.7800752616533977,30.52759981154943,0.6799983978271449,0.9438453510304896,1.8229995727539077,-0.2937514460808899,3.939750591588705,0.7646240633365089,2.8813750821713064,-1.8024525581117672,76.33590898303333,-5.652948394696068,1.0583755094173997,10,-0.9700002670288086,-1.6450004577636719,-4.082499980926514,-3.8400001525878906,-1.350000381469723,0,-0.029411778293751745,-1.6666589602057482,28.53000068664551,-1.5714303014523052,28.5,-1.2272786384956174,28.04999923706055,-0.029411778293751745
5364,2017-10-31,28.90999984741211,29.059999465942386,28.729999542236328,29.059999465942386,145913.0,0.0003460286855998529,3.4000101725517506,-0.5555532008081625,86.1878030943284,75.9908697586177,-0.8946681686410898,-1.9860184466659092,-3.3935018568991318,-3.756062246116695,30.515723054953114,0.32999992370605824,1.1029955853801994,1.68799982070923,-0.5164891609598001,3.89248880237826,0.5857553298747149,2.790244311543745,-1.4744604631449398,76.74422730881773,-4.886209437731566,1.102244490834516,10,-0.9800004959106445,-1.635000228881836,-3.9474997520446777,-3.7849998474121094,-1.5200004577636683,1,-0.033552380438401364,-2.4054106997411724,28.899999618530273,-1.6666589602057482,28.53000068664551,-1.5714303014523052,28.5,-0.033552380438401364
5365,2017-11-01,28.5,29.149999618530273,28.45000076293945,29.149999618530273,271543.0,-0.014181938760847501,1.153843896627523,4.333341810459824,79.59181786776053,77.84253735221529,-0.3664355121693603,-1.4777256042430693,-2.9147741270966137,-3.3268616810180376,31.034892768450277,0.6999988555908239,1.2430911711829076,1.1675000190734863,-1.0617019728968984,3.396702011043871,0.05289902308829397,2.2821010150586787,-0.7805470636999523,43.650791247983065,-35.8716546503161,1.1146009959851915,11,-0.25500011444091797,-1.1450004577636719,-3.5374999046325684,-3.375,-1.139999389648441,2,-0.022456118935032965,3.4000101725517506,28.90999984741211,-2.4054106997411724,28.899999618530273,-1.6666589602057482,28.53000068664551,-0.022456118935032965
5366,2017-11-02,28.04999923706055,28.51000022888184,28.020000457763672,28.5,189643.0,-0.015789500454015726,1.0850999935068988,0.692309272360736,71.13162059740938,78.52638948115543,0.2107634623945671,-0.9155742581487161,-2.391153317931426,-2.8663091816535733,31.00870793544393,0.4899997711181676,1.201450258862323,0.6164993286132834,-1.546279258907802,2.779277916134369,-0.4648899651472611,1.6978886223738279,-0.09205891705288494,2.5209087324614865,-74.2733891950639,1.0813892937605434,11,0.3050003051757777,-0.6949996948242223,-3.087499141693119,-2.9249992370605504,-0.8400001525878942,3,-0.0124776643009199,1.153843896627523,28.5,3.4000101725517506,28.90999984741211,-2.4054106997411724,28.899999618530273,-0.0124776643009199
5367,2017-11-03,28.190000534057614,28.21999931335449,27.85000038146973,28.0,353671.0,0.00499113371853821,1.9600140381930677,-0.4222226931716989,71.19813906228852,78.23256531973568,0.164921412700604,-0.9208554847449015,-2.4611597894436805,-2.982862156659408,31.857446628665485,0.3699989318847585,1.20445381246045,0.6410005569457979,-1.4166310194475678,2.6986321333391636,-0.38781523125088313,1.669816345142479,1.0199985504150426,25.000035061588733,-48.11709572931497,1.0288157881966824,11,0.33999919891357777,-0.8350009918212855,-3.1300005912780726,-3.0650005340576136,-0.7800006866455043,4,-0.0372472906887894,1.0850999935068988,28.04999923706055,1.153843896627523,28.5,3.4000101725517506,28.90999984741211,-0.0372472906887894
5368,2017-11-06,28.43000030517578,28.54999923706055,28.04999923706055,28.309999465942386,180072.0,0.008513649044745941,1.7777877855072222,0.6315815891180978,61.89023805190195,77.03089445443706,-0.020832781878731055,-1.0293342836706358,-2.6175838099498066,-3.2129487702976647,32.90682128980521,0.5,1.255914449599473,0.7640003204345689,-1.208680337649195,2.736680978518333,-0.22234000860731484,1.7503406494764526,0.752798805236818,44.615404930352234,-25.592489560261818,0.9863403290418826,11,0.09999942779541016,-1.0750007629394531,-3.2250003814697266,-3.3050003051757812,-1.4500007629394531,0,-0.025677085276127554,1.9600140381930677,28.190000534057614,1.0850999935068988,28.04999923706055,1.153843896627523,28.5,-0.025677085276127554
5369,2017-11-07,28.239999771118164,28.53000068664551,28.1299991607666,28.420000076293945,168771.0,-0.006683099965462458,-1.0000000000000178,-1.4999920527696542,61.144556682919365,75.46362900144469,0.20131147592951848,-0.67798514249737,-2.332564139294327,-3.016753698765026,33.99324809666334,0.4000015258789098,1.2705124054039665,0.4494997978210442,-1.3176205191393962,2.2166201147814846,-0.4340603606591742,1.3330599563012626,0.9161433647155768,29.999970656157465,-38.320913671130974,0.88356015848022,11,0.28999996185302734,-0.8850002288818359,-2.972499370574951,-3.114999771118164,-1.1700000762939453,1,-0.02443344687145843,1.7777877855072222,28.43000030517578,1.9600140381930677,28.190000534057614,1.0850999935068988,28.04999923706055,-0.02443344687145843
5370,2017-11-08,27.29999923706055,28.38999938964844,26.28000068664551,28.38999938964844,720970.0,-0.03328613816133874,2.8715567112414564,6.055546136565931,49.033818539498,71.97126540552219,1.1440450004303777,0.36002000503980014,-1.3326209670854254,-2.069095917489495,34.294048007865996,2.1099987030029297,1.1881928018544343,-0.5410006523132296,-2.1807041710098396,1.0987028663833804,-1.3608524116615364,0.2788511070350772,1.8300210436859103,44.93388554052362,-22.75312475751872,0.8198517593483058,11,0.4450006484985316,0.0550003051757777,-1.9724993705749547,-2.1749992370605504,-0.5,2,0.0032967089781348324,-1.0000000000000178,28.239999771118164,1.7777877855072222,28.43000030517578,1.9600140381930677,28.190000534057614,0.0032967089781348324
5371,2017-11-09,27.0,27.649999618530273,26.70000076293945,27.5,433075.0,-0.010988983349614623,1.3749994039529927,0.45871553211519683,41.50485077321642,67.73717954503711,1.3509611032742228,0.7637597487171135,-0.9713830923637659,-1.764064196649187,34.611103520041546,0.9499988555908239,1.0975920907968266,-0.8819998741149888,-2.381875129213423,0.6178753809834454,-1.6319375016642041,-0.13206224656577348,2.016019496982423,31.718051679938135,-33.025095478485774,0.7499376275492171,11,0.744999885559082,0.3549995422363281,-1.517500400543213,-1.875,-0.09000015258789062,3,0.013333355938946578,2.8715567112414564,27.29999923706055,-1.0000000000000178,28.239999771118164,1.7777877855072222,28.43000030517578,0.013333355938946578
5372,2017-11-10,26.989999771118164,27.13999938964844,26.709999084472656,27.09000015258789,326491.0,-0.0003703788474753722,3.3000276567133113,0.20000076293945312,35.63831433173114,61.92457322233929,1.2511065887314992,0.8794964899397009,-0.9041558837617245,-1.7536690318092596,34.63395725621658,0.4300003051757848,1.0016917693813099,-0.9305001258850112,-2.2830412620314178,0.4220410102613954,-1.6067706939582145,-0.2542295578118079,1.9165789734507825,31.277512681355624,-28.154164577054352,0.6762705680732041,11,0.7250003814697266,0.36499977111816406,-1.369999885559082,-1.864999771118164,0.3800010681152344,4,0.008151141727311684,1.3749994039529927,27.0,2.8715567112414564,27.29999923706055,-1.0000000000000178,28.239999771118164,0.008151141727311684
5373,2017-11-13,27.170000076293945,27.540000915527344,26.959999084472656,27.0,300397.0,0.006669148080853171,-3.6399792482051985,-1.6999942779759294,36.97918011908991,56.4569484473128,0.8939020753615381,0.8053700744159471,-1.0301052409183846,-1.927593210817811,34.43390166829418,0.5800018310546875,0.8311462615815408,-0.7914998054504387,-1.983813524429955,0.4008139135290776,-1.3876566649401951,-0.19534294596068236,1.631515545958063,39.55552842881929,-15.158185097073613,0.5961568594897578,11,0.5450000762939453,0.1849994659423828,-1.5399999618530273,-2.0450000762939453,0.14999961853027344,0,0.008833263542298075,3.3000276567133113,26.989999771118164,1.3749994039529927,27.0,2.8715567112414564,27.29999923706055,0.008833263542298075
5374,2017-11-14,27.90999984741211,28.18000030517578,27.06999969482422,27.06999969482422,316876.0,0.02723591347222043,-1.6428581159940236,4.9411751506243755,48.43050113628292,52.99457992159307,-0.0032018191038538646,0.09048690583070851,-1.704406530515655,-2.6537990205536772,32.2404184209051,1.1100006103515625,0.6771164035061972,-0.06450004577636648,-1.2481515640891665,1.1191514725364335,-0.6563258049327665,0.5273257133800335,0.7906551774156405,77.25119254560674,24.61776989944972,0.5918257591563996,11,-0.4949998855590785,-0.5550003051757812,-2.2174997329711914,-2.7849998474121094,-0.860000610351559,1,-0.03332140129918393,-3.6399792482051985,27.170000076293945,3.3000276567133113,26.989999771118164,1.3749994039529927,27.0,-0.03332140129918393
5375,2017-11-15,27.229999542236328,27.989999771118164,26.85000038146973,27.989999771118164,265960.0,-0.02436403829786593,1.9999974903314928,-0.9047620128882249,36.46055653882691,49.14223947063947,0.5338430985848284,0.7897112185174322,-0.9620310420001701,-1.9601464466796372,29.670969139948678,1.139999389648434,0.4214242303910538,-0.7310003280639634,-1.9432520360235834,0.4812513798956566,-1.3371261820437752,-0.12487447408415164,1.3738293090641314,35.81073940712385,-12.514092719307001,0.6061258539798101,11,0.18500041961670277,0.125,-1.5099997520446777,-2.104999542236328,-0.11999893188476918,2,-0.005875866694890486,-1.6428581159940236,27.90999984741211,-3.6399792482051985,27.170000076293945,3.3000276567133113,26.989999771118164,-0.005875866694890486
5376,2017-11-16,27.170000076293945,27.26000022888184,26.8700008392334,27.229999542236328,147227.0,-0.0022034324991199172,5.4999443693869425,0.0789466419380664,35.59321759932752,45.18613708586601,0.5094628273546853,0.8781970388715905,-0.8429361281824832,-1.8855872794854989,28.966908015340625,0.38999938964844105,0.17809356670806054,-0.7804998397827134,-2.017329091092847,0.45632941152742035,-1.3989144654377803,-0.16208521412764654,1.3408756484203153,31.29255849197617,-12.580775746826998,0.6184146256550663,11,0.24499988555908558,0.38499927520751953,-1.4750003814697266,-2.0450000762939453,-0.5200004577636719,3,-0.01361799183637924,1.9999974903314928,27.229999542236328,-1.6428581159940236,27.90999984741211,-3.6399792482051985,27.170000076293945,-0.01361799183637924
5377,2017-11-17,27.059999465942386,27.3799991607666,26.76000022888184,26.85000038146973,139148.0,-0.0040486054487550716,-2.179486677882528,-3.5000158947134183,29.372209007640492,41.57302274761474,0.49429666283576523,0.9884713923177877,-0.6677746443143526,-1.7495434415605473,28.248877266430032,0.6199989318847621,-0.03552741264054049,-0.8585003852844189,-2.1543283041895798,0.43732753362074206,-1.5064143447369993,-0.2105864258318384,1.3616412572491257,21.126705700151433,-17.870318305100284,0.6479139594525811,11,0.345001220703125,0.5299997329711879,-1.3649997711181676,-1.9349994659423864,-0.38999938964844105,4,-0.005543223262774455,5.4999443693869425,27.170000076293945,1.9999974903314928,27.229999542236328,-1.6428581159940236,27.90999984741211,-0.005543223262774455
5378,2017-11-20,27.86000061035156,28.07999992370605,26.979999542236328,27.059999465942386,200824.0,0.02956397487797635,-1.2916650937679361,3.809545867393245,40.00001453216943,39.22362917530919,-0.4414891640211067,0.18122234747721677,-1.4035810272297695,-2.5128368419482037,27.523238595585674,1.100000381469723,-0.17750381793984715,-0.04799928665161346,-1.3420604139815815,1.2460618406783546,-0.6950298503165975,0.5990312770133706,0.4759745113781122,77.46481143441981,41.456249449602915,0.6470305636649833,11,-0.5250005722045827,-0.23000144958495738,-2.16500091552734,-2.855000495910641,-1.3000011444091726,0,-0.01758793109775092,-2.179486677882528,27.059999465942386,5.4999443693869425,27.170000076293945,1.9999974903314928,27.229999542236328,-0.01758793109775092
5379,2017-11-21,28.59000015258789,28.670000076293945,27.709999084472656,27.86000061035156,211725.0,0.0262024237704106,1.1573070790542974,0.912498122456388,50.80790032209174,39.42074937337516,-1.2478441986418254,-0.5435675042915307,-2.059579592593316,-3.1933678146669777,26.71051860196199,0.9600009918212891,-0.32068802126418916,0.6610002517700195,-0.664219309580254,1.986219813120293,-0.0016095289051172301,1.3236100324451563,-2.3099994659423793,95.81152198444161,58.259319023096225,0.6626097806751372,11,-0.9049997329711914,-0.8450002670288086,-2.8975000381469727,-3.5850000381469727,-2.370000839233402,1,-0.04442114204216663,-1.2916650937679361,27.86000061035156,-2.179486677882528,27.059999465942386,5.4999443693869425,27.170000076293945,-0.04442114204216663
5380,2017-11-22,28.520000457763672,28.70000076293945,28.07999992370605,28.670000076293945,191189.0,-0.002448397847171102,4.904742009609558,-0.2054790583440013,54.52794797313982,40.867760173366655,-1.1025309730139554,-0.4601428670698482,-1.9155113568082953,-3.077955842770031,25.752639118527437,0.6200008392333984,-0.4256805629955167,0.5675004959106431,-0.7831779666676901,1.9181789584889763,-0.10783873537852173,1.242839727199808,-2.1921997833251936,90.72163630804276,46.7248850362739,0.6753392312891666,11,-0.8150005340576172,-0.7750005722045898,-2.08250093460083,-2.780000686645508,-1.8700008392333984,2,-0.05154281897295554,1.1573070790542974,28.59000015258789,-1.2916650937679361,27.86000061035156,-2.179486677882528,27.059999465942386,-0.05154281897295554
5381,2017-11-23,28.34000015258789,28.63999938964844,27.95000076293945,28.520000457763672,134615.0,-0.006311371047919567,2.285722070844665,1.200005086275956,51.434030372421596,42.62283973344337,-0.7961902104587253,-0.30856419590597284,-1.6658755131802607,-2.849296807070111,24.286433738097728,0.6899986267089915,-0.5258931899351893,0.39550018310546875,-0.9433680410251455,1.734368407236083,-0.27393392895983837,1.0649342951707759,-1.9173114746093738,81.44327261608535,33.59595100276158,0.669434112065307,11,-0.6099996566772461,-0.5950002670288086,-1.8224997520446777,-2.5199995040893555,-1.0400009155273402,3,-0.043401536189618284,4.904742009609558,28.520000457763672,1.1573070790542974,28.59000015258789,-1.2916650937679361,27.86000061035156,-0.043401536189618284
5382,2017-11-24,28.479999542236328,28.670000076293945,28.20000076293945,28.209999084472656,111607.0,0.00493999255097588,-2.241406979650305,-1.5,50.487321897175704,44.12374437545291,-0.7851758077350155,-0.4769553623933547,-1.7093207710489757,-2.9414050994644008,22.71167632104692,0.46999931335449574,-0.502867047625454,0.5379996299743652,-0.796444648165469,1.8724439081141995,-0.12922250909555189,1.2052217690442824,-1.9662183808593738,87.20924043221395,37.34399058655628,0.6672221390699169,11,-0.7499990463256836,-0.7349996566772461,-1.9624991416931152,-2.659998893737793,0.18000030517578125,4,-0.0642556163314586,2.285722070844665,28.34000015258789,4.904742009609558,28.520000457763672,1.1573070790542974,28.59000015258789,-0.0642556163314586
5383,2017-11-27,28.04999923706055,28.670000076293945,27.809999465942386,28.670000076293945,191853.0,-0.015098325564861015,1.774191762110867,-2.2962955113804813,48.230907780596006,44.10156733593213,-0.24274783452487725,-0.12005531947122705,-1.1964107496765344,-2.4658472782373835,20.400193823069124,0.860000610351559,-0.4228754795283507,0.15049934387207387,-1.1074269077489802,1.408425595493128,-0.47846378193845496,0.7794624696826027,-1.4487692916210975,34.343391529845626,-17.289688399126447,0.6289631258105276,11,-0.3199987411499059,-0.3049993515014684,-1.5324988365173375,-2.2299985885620153,0.850000381469723,0,-0.04919783238151776,-2.241406979650305,28.479999542236328,2.285722070844665,28.34000015258789,4.904742009609558,28.520000457763672,-0.04919783238151776
5384,2017-11-28,27.940000534057614,28.18000030517578,27.790000915527344,27.940000534057614,136299.0,-0.003921522495359042,-1.6000025431380396,-0.0,57.048473973718,46.389113717586696,-0.14309384817628867,-0.09112454836314043,-1.0172558087736725,-2.3133422790169327,17.951496091455805,0.3899993896484375,-0.3121451162891731,0.08900060653686026,-1.076267184685598,1.2542683977593185,-0.4936332890743671,0.6716345021480876,-1.2548197559181595,16.483477327698992,-34.510006465482036,0.5826338956112287,11,-0.2100000381469691,-0.1950006484985316,-1.400000095367428,-2.1199998855590785,1.1800003051757848,1,-0.04939159061335974,1.774191762110867,28.04999923706055,-2.241406979650305,28.479999542236328,2.285722070844665,28.34000015258789,-0.04939159061335974
5385,2017-11-29,27.86000061035156,28.28000068664551,27.709999084472656,28.13999938964844,85547.0,-0.00286327566846456,1.035715015565276,-100.0,59.95371147111336,49.09583525889624,0.0398615880625286,-0.06485534065412679,-0.8579319882331937,-2.1849618640050643,16.162355440702907,0.5700016021728551,-0.2126018639766052,0.04100065231322958,-1.083668452451942,1.1656697570784011,-0.5213339000693544,0.6033352046958136,-1.094227032820104,15.625142802646868,-36.244803790314315,0.5623345523825855,11,-0.13000011444091442,-0.11500072479247692,-1.0650010108947718,-1.9450006484985316,2.159999847412113,2,-0.058865802622693364,-1.6000025431380396,27.940000534057614,1.774191762110867,28.04999923706055,-2.241406979650305,28.479999542236328,-0.058865802622693364
5386,2017-11-30,27.70000076293945,27.93000030517578,27.53000068664551,27.8700008392334,180849.0,-0.005742995115106342,1.7586274935379878,0.6071457765667547,57.94184676606213,52.270239454276414,0.3162000923169934,0.07123112276236299,-0.6365628627747384,-1.9816512360390455,15.188055489183416,0.3999996185302699,-0.2219632729062404,-0.10149927139282511,-1.221918180099859,1.0189196373142089,-0.6617087257463403,0.4587101829606901,-0.856858097991676,14.912295378190052,-37.9281713804126,0.5602094543535163,11,0.13999938964844105,0.04499912261963246,-0.8350009918212855,-1.735000610351559,1.7799987792968786,3,-0.03790617745447866,1.035715015565276,27.86000061035156,-1.6000025431380396,27.940000534057614,1.774191762110867,28.04999923706055,-0.03790617745447866
5387,2017-12-01,27.13999938964844,27.76000022888184,27.04999923706055,27.51000022888184,222428.0,-0.020216655518661586,-1.581816416342129,2.176474548126827,49.6907145949913,53.346983905701066,0.9931870788160602,0.5781792753891573,-0.023657979158677733,-1.386424921122483,14.247643872478498,0.7100009918212891,-0.12125584621549734,-0.6090005874633739,-1.7509641196179118,0.5329629446911639,-1.1799823535406446,-0.03801882138610324,-0.22258240078100044,5.555562096528286,-46.94265150089562,0.5709817660772697,12,0.735000610351559,0.605000495910641,-0.04499959945678711,-0.9999990463256871,2.44000053405761,4,0.005895351916372471,1.7586274935379878,27.70000076293945,1.035715015565276,27.86000061035156,-1.6000025431380396,27.940000534057614,0.005895351916372471
5388,2017-12-04,27.70000076293945,27.88999938964844,27.18000030517578,27.18000030517578,174491.0,0.020633801985441513,-1.7307633055790035,-1.4054034548706775,47.75161675296696,53.007396842464985,0.45606282035154777,-0.04144062853293562,-0.5379872356514106,-1.9150919104926523,12.883978508688815,0.75,0.011320423066720764,-0.012499237060549007,-1.1085570415527997,1.0835585674317016,-0.5605281393066726,0.5355296651855745,-0.7112804231091303,52.84559023066427,3.334770319532751,0.5480289022461251,12,0.17499923706055043,0.04499912261963246,-0.40500116348266246,-1.5400009155273402,2.079999923706062,0,0.03465700570510699,-1.581816416342129,27.13999938964844,1.7586274935379878,27.70000076293945,1.035715015565276,27.86000061035156,0.03465700570510699
5389,2017-12-05,27.54999923706055,27.770000457763672,26.93000030517578,27.739999771118164,193290.0,-0.005415217391603444,5.719949951553715,-0.3653853207644016,53.864727622533294,52.933705692397595,0.49509010143343346,0.057147292384076565,-0.33795690124347644,-1.7371842310367036,11.359468325400714,0.8400001525878906,0.18955420242700427,-0.1280007362365687,-1.197257569036175,0.9412560965630377,-0.6626291526363737,0.40662768016323625,1.1500015258788991,45.9258338290085,-5.098274927940572,0.5346284163998033,12,0.25000095367431285,0.1650009155273402,0.042500019073482775,-1.1849994659423864,2.0300006866455007,1,0.04900183008548642,-1.7307633055790035,27.70000076293945,-1.581816416342129,27.13999938964844,1.7586274935379878,27.70000076293945,0.04900183008548642
5390,2017-12-06,27.38999938964844,27.65999984741211,26.84000015258789,27.489999771118164,198532.0,-0.005807617126786568,2.7272668160754616,0.5263163178236121,52.59432933135347,53.06262779894558,0.5341099683866766,0.23635340064700472,-0.12746642549369724,-1.5534380743271932,11.16080781928753,0.8199996948242188,0.26285669448238025,-0.29250059127807404,-1.3558001338672696,0.7707989513111215,-0.82415036257267,0.23914918001652197,1.2746013641357337,50.458638538236535,-2.934916231555654,0.5316497712945972,12,0.3650007247924769,0.3250007629394496,0.2125000953674281,-1.024999618530277,2.130001068115231,2,0.06316179219188967,5.719949951553715,27.54999923706055,-1.7307633055790035,27.70000076293945,-1.581816416342129,27.13999938964844,0.06316179219188967
5391,2017-12-07,27.36000061035156,27.489999771118164,27.28000068664551,27.38999938964844,76505.0,-0.00109524570884878,-1.2105326560524075,0.29998664861058355,53.605781464705515,53.40912330644889,0.4587155953336115,0.31063162107900766,-0.055633625548978216,-1.5044165128386915,10.951411452570078,0.2099990844726527,0.20773899773543647,-0.34049940109253285,-1.3666929506130465,0.6856941484279808,-0.8535961758527897,0.17259737366772399,1.2316161193847641,49.523889104852884,-7.622748985393358,0.513096774760257,12,0.394999504089359,0.13000011444092152,0.43999910354614613,-0.9950008392333949,2.5999984741210973,3,0.09722221447632973,2.7272668160754616,27.38999938964844,5.719949951553715,27.54999923706055,-1.7307633055790035,27.70000076293945,0.09722221447632973
5392,2017-12-08,27.209999084472656,27.540000915527344,27.209999084472656,27.399999618530273,125023.0,-0.0054825117884738095,-2.473693720825177,6.333608850456282,40.7407246398863,52.576880735258925,0.4577608751284572,0.5037895700772808,0.1250052921100533,-1.3351132824306404,10.773396620623823,0.3300018310546875,0.12220354014461776,-0.5015008926391609,-1.4999690127934358,0.496967227515114,-1.0007349527163,-0.002266832562021648,1.31155298217773,35.23801911709664,-18.539652929553185,0.4992340600771377,12,0.35000133514404297,0.2800016403198242,0.6450004577636719,-0.8449993133544922,2.970001220703125,4,0.08342523094971521,-1.2105326560524075,27.36000061035156,2.7272668160754616,27.38999938964844,5.719949951553715,27.54999923706055,0.08342523094971521
5393,2017-12-11,27.40999984741211,27.95000076293945,27.209999084472656,27.209999084472656,163600.0,0.0073502671690122146,-6.399988555951823,-1.052632635647242,30.201359464406764,49.59386801200212,0.17592997701585844,0.3401295045574919,-0.04398140728874722,-1.513495371048755,11.240789623392363,0.7400016784667933,0.06664388634609253,-0.3135001182556145,-1.290095544826631,0.6630953083154019,-0.8017978315411227,0.17479759502989367,1.0442901426757771,51.35129562169237,2.7712142475522583,0.4882977132855077,12,0.15000057220458984,0.0800008773803711,0.5324997901916504,-1.0450000762939453,3.29000091552734,0,0.07916819001729469,-2.473693720825177,27.209999084472656,-1.2105326560524075,27.36000061035156,2.7272668160754616,27.38999938964844,0.07916819001729469
5394,2017-12-12,26.979999542236328,27.459999084472656,26.940000534057614,27.45000076293945,131395.0,-0.015687716438144372,1.1224523160763087,-2.349997138987947,26.94612146255767,45.926358011051484,0.5089555152531879,0.7345446380604486,0.42524853267032015,-1.0713425744045466,11.232500018535537,0.5199985504150426,-0.012212071079325426,-0.697000408172606,-1.7234940951394293,0.3294932787942173,-1.2102472516560177,-0.18375356468919435,1.40971885435156,12.612550690769165,-29.37132836085347,0.5132468434834124,12,0.41500091552734375,0.5100011825561523,0.9625000953674316,-0.6149997711181641,3.8199996948242223,1,0.10378062238384667,-6.399988555951823,27.40999984741211,-2.473693720825177,27.209999084472656,-1.2105326560524075,27.36000061035156,0.10378062238384667
5395,2017-12-13,27.06999969482422,27.15999984741211,26.84000015258789,26.979999542236328,132276.0,0.0033358100116718248,1.3703640910439536,-0.19148918901370185,30.461554352329628,42.87299218730343,0.32978988907126094,0.666094088508892,0.3673060145455125,-1.1472661438541145,11.613283488852243,0.31999969482421875,-0.05003334147697913,-0.599000263214112,-1.642514979261243,0.44451445283301894,-1.1207576212376793,-0.07724290519054477,1.2577299720036699,20.720668087153822,-15.599689180588445,0.5217573580235663,12,0.3250007629394531,0.4200010299682617,0.872499942779541,-0.7049999237060547,3.7299995422363317,2,0.09272258061243144,1.1224523160763087,26.979999542236328,-6.399988555951823,27.40999984741211,-2.473693720825177,27.209999084472656,0.09272258061243144
5396,2017-12-14,26.79999923706055,27.20000076293945,26.43000030517578,27.06999969482422,181232.0,-0.009974158138438827,1.9056478835731558,-2.9999999999999605,25.14796038137881,40.14601949690204,0.5126053615784976,0.9559666517137906,0.6752695037049001,-0.8663725998401581,12.250915601437473,0.7700004577636683,-0.14479099958032293,-0.8505006790161111,-1.9432230555081347,0.24222169747591238,-1.3968618672621211,-0.30413949077010116,1.4682212491977396,24.342027661566473,-5.312325715647891,0.5463611882460117,12,0.39000129699706676,0.7650012969970668,0.7500004768371547,-0.43499946594238637,3.5200004577636683,3,0.10149258575133646,1.3703640910439536,27.06999969482422,1.1224523160763087,26.979999542236328,-6.399988555951823,27.40999984741211,0.10149258575133646
5397,2017-12-15,26.90999984741211,27.04999923706055,26.51000022888184,26.540000915527344,291088.0,0.004104500503098629,-1.5116215113287972,-1.3703640910439718,31.372590573973667,38.32612769923612,0.4096247337296681,0.8792308842224443,0.6101285942772279,-0.9719151161024975,12.749889394808186,0.5399990081787109,-0.2532063454105469,-0.7330000877380378,-1.8446820744700219,0.3786818989939462,-1.2888410811040316,-0.17715909437204402,1.2479274279812316,31.578907742076424,2.4136831374755516,0.5558409933659922,12,0.2800006866455078,0.6550006866455078,0.6399998664855957,-0.4350004196166992,2.969999313354492,4,0.11334073780583309,1.9056478835731558,26.79999923706055,1.3703640910439536,27.06999969482422,1.1224523160763087,26.979999542236328,0.11334073780583309
5398,2017-12-18,27.3700008392334,27.46999931335449,26.70000076293945,26.70000076293945,169699.0,0.01709405404792408,-1.298502873833148,1.81081624447126,41.64225153902001,36.96807480106798,-0.11410930667358343,0.4012082824664134,0.1944874695444483,-1.4218637794133606,12.076093147724487,0.7699985504150391,-0.3366071085490958,-0.24849910736083913,-1.3616415735598828,0.8646433588382045,-0.805070340460361,0.3080721257386827,0.6842508179468894,90.38475293392713,57.15272304151953,0.5565712330995225,12,-0.18000030517578125,0.19499969482421875,0.16499900817871094,-0.6650009155273438,2.909999847412113,0,0.10266713115749715,-1.5116215113287972,26.90999984741211,1.9056478835731558,26.79999923706055,1.3703640910439536,27.06999969482422,0.10266713115749715
5399,2017-12-19,27.31999969482422,27.729999542236328,27.13999938964844,27.399999618530273,206047.0,-0.001826859440117623,-1.681815620299394,-0.11940285760647638,42.0118413315742,35.792242801092506,-0.11193584672498957,0.3701643003790238,0.3001429658322472,-1.3604022865215768,10.774968443833854,0.5900001525878871,-0.3358292992820253,-0.23500022888183736,-1.2558671365111245,0.7858666787474498,-0.7454336826964791,0.2754332249328044,0.6367968812357994,68.46153168988253,31.639055999667796,0.5104334538146434,12,-0.12999916076660156,0.24500083923339844,0.21500015258789062,-0.6149997711181641,2.6800003051757812,1,0.12371892774052906,-1.298502873833148,27.3700008392334,-1.5116215113287972,26.90999984741211,1.9056478835731558,26.79999923706055,0.12371892774052906
5400,2017-12-20,27.04999923706055,27.440000534057614,27.03000068664551,27.3799991607666,105610.0,-0.009882886558553627,-1.216233213908296,4.1250029802350365,40.68768205840081,34.35689842261421,0.11707539339852602,0.5527279560425349,0.6063993118308062,-1.0893367972562515,9.301734880272273,0.40999984741210227,-0.37430675159501803,-0.4315006256103473,-1.3680180700796214,0.5050168188589268,-0.8997593478449843,0.03675809662428975,0.815189562746415,47.69225351906057,7.763755476234792,0.4682587222346372,12,0.14000129699706676,0.5150012969970668,0.3350005149841273,-0.34499931335449574,1.730001449584961,2,0.13863216657182797,-1.681815620299394,27.31999969482422,-1.298502873833148,27.3700008392334,-1.5116215113287972,26.90999984741211,0.13863216657182797
5401,2017-12-21,27.11000061035156,27.209999084472656,26.90999984741211,27.059999465942386,130703.0,0.0022181654337647405,1.400012207124383,-0.15151865445190624,49.49834973392876,35.32996787750781,0.01998366109512162,0.41724576958268855,0.5876447568473218,-1.138333126252455,7.981351444740056,0.2999992370605469,-0.43795300446702967,-0.3099992752075238,-1.1673393957663123,0.5473408453512647,-0.738669335486918,0.11867078507187045,0.6690768797775348,49.180386816773606,4.701366699020539,0.42867006027939364,12,0.07999992370605824,0.45499992370605824,0.2749991416931188,-0.3550014495849574,1.9300003051757848,3,0.13611208202260316,-1.216233213908296,27.04999923706055,-1.681815620299394,27.31999969482422,-1.298502873833148,27.3700008392334,0.13611208202260316
5402,2017-12-22,26.649999618530273,27.040000915527344,26.649999618530273,26.95000076293945,127973.0,-0.016967944723897954,-1.5999987284390955,-5.999885561702097,31.833946344930624,35.51136641978824,0.43828537176068494,0.7727368853307723,1.083108250433316,-0.6655791106155711,6.715882475515245,0.4600009918212855,-0.4996866114673679,-0.6785002708435073,-1.4453473418597582,0.08834680017274366,-1.0619238063516327,-0.2950767353353818,1.0481332405016204,0.0,-41.62704072180845,0.38342353550812514,12,0.43000030517578125,0.9150009155273438,0.8350000381469727,0.10499954223632812,2.510000228881836,4,0.13771107425240348,1.400012207124383,27.11000061035156,-1.216233213908296,27.04999923706055,-1.681815620299394,27.31999969482422,0.13771107425240348
5403,2017-12-27,26.670000076293945,26.75,26.11000061035156,26.5,165895.0,0.0007504862307676774,2.8787850764384806,-0.5666647593253165,34.05803160799381,36.30157865817003,0.3378003793304991,0.678854656292728,1.0953428972893313,-0.6637988520455274,6.381951887961,0.639999389648441,-0.5690373665923332,-0.5894998550415025,-1.3309208740069103,0.1519211639239053,-0.9602103645242046,-0.21878934555880036,0.9520448295065833,34.567891059709616,-6.246237566659843,0.3707105094827032,12,0.25,0.735000610351559,0.8274998664855957,0.08499908447265625,1.7299995422363281,2,0.12035992033333054,-1.5999987284390955,26.649999618530273,1.400012207124383,27.11000061035156,-1.216233213908296,27.04999923706055,0.12035992033333054
5404,2017-12-28,26.559999465942386,27.04999923706055,26.54999923706055,26.739999771118164,173105.0,-0.0041245073129689835,-3.9999809265866086,-1.0588248493756032,34.68639698766549,36.771005617651795,0.4268460885011649,0.7169252439761387,1.1950557407517763,-0.5399406003448632,5.860673418616007,0.5,-0.57503259677231,-0.6305004119873026,-1.362059531209674,0.10105870723506882,-0.99627997159849,-0.2647208523761151,0.9410818962222258,33.834502361240915,-5.521734985281299,0.3657795596111859,12,0.36000061035155895,0.8450012207031179,0.9225001335144007,0.1949996948242152,1.3000011444091726,3,0.14006028974033846,2.8787850764384806,26.670000076293945,-1.5999987284390955,26.649999618530273,1.400012207124383,27.11000061035156,0.14006028974033846
5405,2017-12-29,26.21999931335449,26.790000915527344,26.21999931335449,26.520000457763672,107546.0,-0.012801210821704934,-2.79999618531722,1.6666701987878287,31.125868803900445,37.43521766459864,0.7080532383838829,0.977898306704386,1.5254408593718587,-0.18089365123136147,5.344396486043368,0.5700016021728551,-0.5750056820312963,-0.8885004997253461,-1.6700319168502133,-0.10696908260047877,-1.2792662082877797,-0.4977347911629124,1.1697955886650782,9.999895962657497,-26.910650735875798,0.3907657085624334,12,0.7000007629394567,1.1850013732910156,1.495000839233402,0.5500001907348668,1.5200004577636754,4,0.14416478968862,-3.9999809265866086,26.559999465942386,2.8787850764384806,26.670000076293945,-1.5999987284390955,26.649999618530273,0.14416478968862
5406,2018-01-02,26.649999618530273,26.670000076293945,25.979999542236328,26.59000015258789,202574.0,0.016399706957916482,12.799958038490148,-0.19999745687818846,41.51518216575967,38.562172285908204,0.28445093498669394,0.49034128122951515,1.0944924977585266,-0.5821278082787131,5.252353765857703,0.6900005340576172,-0.5117087832472897,-0.40600013732910156,-1.1608417554788595,0.34884148082065636,-0.7834209464039823,-0.028579328254220826,0.6374117401558514,62.61684741919592,24.44157593342304,0.37742080907487924,1,0.2049999237060547,0.6750001907348633,1.075000286102295,0.11999988555908203,2.29000091552734,1,0.07992499431910716,-2.79999618531722,26.21999931335449,-3.9999809265866086,26.559999465942386,2.8787850764384806,26.670000076293945,0.07992499431910716
5407,2018-01-03,27.29999923706055,27.29999923706055,26.479999542236328,26.899999618530273,173058.0,0.024390229937501395,3.1000023841880098,6.666719649044787,48.533328179264004,39.32784746815753,-0.34018340560182736,-0.15500409037433727,0.44076214187552054,-1.1999282235584232,5.580805979957028,0.8199996948242223,-0.45434619265451914,0.23599948883056854,-0.525948525161148,0.9979475028222851,-0.14497451816528795,0.616973495826425,-1.3199996948242223,100.0,60.868642424889615,0.380974006995858,1,-0.4449996948242223,0.02500057220458629,0.43750095367431285,-0.529999732971195,0.06000137329100852,2,0.06373632699977105,12.799958038490148,26.649999618530273,-2.79999618531722,26.21999931335449,-3.9999809265866086,26.559999465942386,0.06373632699977105
5408,2018-01-04,28.65999984741211,28.70000076293945,27.29999923706055,27.29999923706055,420625.0,0.04981687356625697,-1.0588248493756245,3.4000047683760903,67.94869077855562,42.20971962893324,-1.6739923852790959,-1.5171831460997431,-0.9191707960096522,-2.510233455744931,6.033547750602042,1.4000015258788991,-0.3121319048799762,1.5480001449584968,0.5370785435532852,2.5589217463637084,1.0425393442558928,2.053460945661101,-2.6800003051757812,98.52937876560952,53.72846838327476,0.5054608007026052,1,-1.3199996948242188,-1.3199996948242188,-0.9224996566772461,-1.890000343322754,-1.3199996948242188,3,0.017445917748152073,3.1000023841880098,27.29999923706055,12.799958038490148,26.649999618530273,-2.79999618531722,26.21999931335449,0.017445917748152073
5409,2018-01-05,28.899999618530273,28.979999542236328,28.420000076293945,28.65999984741211,213959.0,0.008374032533005504,1.8,0.17647034074207094,68.9440689645641,45.3493181740625,-1.862121631028053,-1.7400730299992446,-1.159536485500503,-2.7043859277285236,6.864403365509094,0.5599994659423828,-0.19531896952485184,1.7204998970031724,0.4416602209508156,2.9993395730555292,1.081080058976994,2.359919735029351,-2.8112000274658193,97.33333587646484,47.44220313545054,0.6394198380261793,1,-1.4200000762939453,-1.4200000762939453,-1.1624994277954102,-2.130000114440918,-1.3599987030029297,4,-0.017301038290651327,-1.0588248493756245,28.65999984741211,3.1000023841880098,27.29999923706055,12.799958038490148,26.649999618530273,-0.017301038290651327
5410,2018-01-08,29.1200008392334,29.15999984741211,28.440000534057614,28.979999542236328,255787.0,0.007612499086749658,5.545468732389514,0.5833392938034953,74.26775696590043,48.10147453317046,-1.964167211431601,-1.9223830875747439,-1.3734861580275677,-2.875837051244414,7.658809057889532,0.7199993133544957,-0.135124845431136,1.8540010452270508,0.30889767054003414,3.3991044199140674,1.0814493578835425,2.626552732570559,-2.8577292510986325,98.74216967483908,43.734762934158375,0.7725516873435078,1,-1.5500011444091797,-1.5500011444091797,-1.3825006484985352,-2.3050012588500977,-1.6800003051757848,0,-0.04326923738217203,1.8,28.899999618530273,-1.0588248493756245,28.65999984741211,3.1000023841880098,27.29999923706055,-0.04326923738217203
5411,2018-01-09,30.020000457763672,30.10000038146973,29.020000457763672,29.20000076293945,612711.0,0.030906579415949098,1.2040825064908185,5.857086415716433,77.9173834909434,53.22185643828299,-2.6909564909086185,-2.754087978195443,-2.27135847345831,-3.7233166246408302,8.798457174716521,1.0799999237060582,-0.04377195696231695,2.6210006713867173,0.6441989149167036,4.597802427856731,1.6325997931517087,3.609401549621726,-3.5259106088867185,97.7900578685225,38.174217476305245,0.9884008782350077,1,-1.9800004959106445,-1.9800004959106445,-2.2825002670288086,-3.085000991821289,-1.0400009155273438,1,-0.07594938880341895,5.545468732389514,29.1200008392334,1.8,28.899999618530273,-1.0588248493756245,28.65999984741211,-0.07594938880341895
5412,2018-01-10,29.479999542236328,30.3799991607666,29.36000061035156,30.0,314958.0,-0.01798803821762407,-1.6842126397261286,-0.6341471357195332,68.67253094036221,57.067911919657256,-1.9079445468130487,-2.1452950683259466,-1.7364284120366804,-3.1319655032672884,9.956058552968452,1.0199985504150426,0.07235910356329356,1.9674997329711914,-0.21371109640885422,4.148710562351237,0.8768943182811704,3.0581051476612124,-2.6253186401000974,70.77923244078082,14.433527336949595,1.0906054146900224,1,-1.3000001907348633,-1.3000001907348633,-1.6874995231628418,-2.5399999618530273,-0.020000457763671875,2,-0.018317470032692906,1.2040825064908185,30.020000457763672,5.545468732389514,29.1200008392334,1.8,28.899999618530273,-0.018317470032692906
5413,2018-01-11,29.57999992370605,30.13999938964844,29.420000076293945,29.71999931335449,313171.0,0.003392143250424695,-2.1304380276317954,0.26922935847118806,69.82454085653242,60.97215012730914,-1.7341121887078117,-2.1864915237229745,-1.852370180842147,-3.178395168581467,11.139504413507094,0.7199993133544957,0.15956876982690105,1.9590001106262172,-0.4086586799115004,4.326658901163935,0.7751707153573584,3.142829505895076,-2.302280830534176,59.183693329336805,4.19001552895682,1.1838293952688579,1,-1.4000005722045863,-1.4000005722045863,-1.7699999809265101,-2.5700006484985316,-0.15999984741210582,3,-0.07505068691955397,-1.6842126397261286,29.479999542236328,1.2040825064908185,30.020000457763672,5.545468732389514,29.1200008392334,-0.07505068691955397
5414,2018-01-12,29.78000068664551,30.020000457763672,29.520000457763672,29.899999618530273,156752.0,0.006761351029591189,1.7777730682829653,0.8571389645776313,74.24509908545623,65.76317571414867,-1.5972942269131494,-2.283019295967204,-2.0666393682412654,-3.3231183601947727,12.677072415497753,0.5,0.36500358809118794,2.019000816345219,-0.514396811112956,4.552398443803394,0.7523020026161333,3.285699630074305,-2.130007985362269,69.0722217087892,12.611544896451704,1.2666988137290869,1,-1.6000013351440465,-1.6000013351440465,-1.9700007438659703,-2.570001602172855,-0.6800003051757812,4,-0.08193420006037178,-2.1304380276317954,29.57999992370605,-1.6842126397261286,29.479999542236328,1.2040825064908185,30.020000457763672,-0.08193420006037178
5415,2018-01-15,29.57999992370605,29.959999084472656,29.440000534057614,29.959999084472656,138523.0,-0.0067159421869706915,1.7368405202054105,3.1666878596180146,71.40378395085189,69.08413146804781,-0.9728616388588556,-1.9872198596826927,-1.8703076973723292,-3.073072289079942,14.070335114999333,0.5199985504150426,0.5744426568019918,1.6935000419616664,-0.9423765905513335,4.329376674474666,0.37556172570516466,3.011438358218168,-1.6024064472848067,41.176470588235034,-15.535697404504894,1.3179383162565004,1,-1.1500005722045863,-1.4000005722045863,-1.8224997520446742,-2.3250007629394496,-0.7199993133544922,0,-0.06896548388912627,1.7777730682829653,29.78000068664551,-2.1304380276317954,29.57999992370605,-1.6842126397261286,29.479999542236328,-0.06896548388912627
5416,2018-01-16,29.520000457763672,29.979999542236328,29.399999618530273,29.68000030517578,182562.0,-0.0020283795164682816,-1.8999885559518588,0.42105315993153214,76.72251724337563,72.21626358628244,-0.517343777130602,-1.8055689701962336,-1.8002430821769195,-2.9585572320674416,14.834930065834016,0.5799999237060547,0.8102340193531887,1.4975005149841323,-1.1826482182260456,4.17764924819431,0.15742614837904156,2.837574881589223,-1.254118299220984,15.68628184295048,-46.20851848008873,1.3400743666050896,1,-0.6800012588500977,-1.340001106262207,-1.7850003242492676,-2.2450008392333984,-1.1000003814697266,1,-0.07046070092993595,1.7368405202054105,29.57999992370605,1.7777730682829653,29.78000068664551,-2.1304380276317954,29.57999992370605,-0.07046070092993595
5417,2018-01-17,29.959999084472656,29.979999542236328,29.440000534057614,29.60000038146973,218271.0,0.014905102299660244,1.699997615811953,-2.249994039529816,78.41103112402728,73.3787458468904,-0.6038414786789943,-2.1137252777468376,-2.2293695663408037,-3.3442813307225627,15.64084467789122,0.5399990081787145,1.1295366794892487,1.7849991798400886,-0.9745319987699261,4.544530358450103,0.40523359053507946,3.1647647691450977,-1.4404228856631,75.67562691218167,9.897676102426217,1.3797655893050078,1,-0.5599994659423828,-1.7799997329711914,-2.337498664855957,-2.604999542236328,-2.179998397827145,2,-0.032710266094241325,-1.8999885559518588,29.520000457763672,1.7368405202054105,29.57999992370605,1.7777730682829653,29.78000068664551,-0.032710266094241325
5418,2018-01-18,30.18000030517578,30.440000534057614,29.899999618530273,29.959999084472656,248757.0,0.007343165134378937,-2.1764745481268513,0.6111167036658374,80.67795536224881,74.6825110021887,-0.6543701662023373,-2.226571968673049,-2.4434551447507538,-3.503547263984686,17.45674018538221,0.5400009155273402,1.4174479486088138,1.8645004272460923,-1.0063515206910338,4.7353523751832185,0.42907445327752924,3.2999264012146554,-1.4371733509313813,75.00000000000026,4.967378769651162,1.435425973968564,1,-0.7399997711181676,-1.9700002670288086,-2.6549997329711914,-2.825000762939453,-2.2399997711181676,3,-0.023856899053100622,1.699997615811953,29.959999084472656,-1.8999885559518588,29.520000457763672,1.7368405202054105,29.57999992370605,-0.023856899053100622
5419,2018-01-19,30.70000076293945,30.81999969482422,30.13999938964844,30.29999923706055,239916.0,0.017229968605218637,1.1250029802350698,1.8181786655569103,86.84209453102619,76.079659620536,-0.9970383236881517,-2.6144099400848084,-2.9452503195151074,-3.95326420195207,19.31776918837305,0.6800003051757777,1.6702232863642088,2.2155008316040004,-0.8027632321516549,5.233764895359656,0.7063687997261745,3.724632863481826,-1.7195695075212,91.54937144806682,13.347868860094394,1.5091320318778272,1,-0.7800006866455043,-2.300001144409176,-3.1750001907348597,-3.3450012207031214,-2.8400001525878906,4,-0.04169383240506952,-2.1764745481268513,30.18000030517578,1.699997615811953,29.959999084472656,-1.8999885559518588,29.520000457763672,-0.04169383240506952
5420,2018-01-22,30.79999923706055,31.0,30.63999938964844,30.920000076293945,241734.0,0.0032572792063840783,1.5714266251592037,-0.30000095367067486,86.08694123411051,76.98738825866569,-0.9316396489327943,-2.549792295982048,-2.9952025030829326,-3.994617519791543,21.534364647047706,0.36000061035155895,1.7322858596974555,2.127999305725101,-0.9796391646145821,5.2356377760647845,0.5741800705552613,3.681818540894941,-1.5252370313373476,87.4999552965273,7.024423755872391,1.5538192351698417,1,-0.6199989318847692,-2.3099994659423864,-3.3574986457824743,-3.4449996948242223,-3.1999988555908203,0,-0.05519476940587942,1.1250029802350698,30.70000076293945,-2.1764745481268513,30.18000030517578,1.699997615811953,29.959999084472656,-0.05519476940587942
5421,2018-01-23,30.79999923706055,30.940000534057614,30.10000038146973,30.78000068664551,289910.0,0.0,4.599979655025744,-0.16665342128268792,84.31371009061768,78.72529705313852,-0.9044766352551434,-2.3812611301317013,-2.9344530146980965,-3.9336206206504265,23.48962410277241,0.8400001525878835,1.778019386073602,1.9434993743896527,-1.211462124057487,5.098460872836792,0.3660186251660811,3.5209801236132243,-1.2146942283675237,87.17943388406032,8.794663667342746,1.5774807492235707,1,-0.5999994277954137,-2.3099994659423864,-3.3574986457824743,-3.4449996948242223,-3.4799995422363317,1,-0.06298696995987774,1.5714266251592037,30.79999923706055,1.1250029802350698,30.70000076293945,-2.1764745481268513,30.18000030517578,-0.06298696995987774
5422,2018-01-24,30.31999969482422,30.81999969482422,30.31999969482422,30.81999969482422,278631.0,-0.015584401107996304,1.0,-25.001812112541725,69.66823894822855,78.70793017443809,-0.32720113275260587,-1.6993431957002514,-2.3977067112545,-3.3973508419865404,25.088777352189833,0.5,1.7735700656750595,1.2799998283386245,-1.7593979019108872,4.319397558588136,-0.23969903678613136,2.7996986934633803,-0.4800495876959374,38.18181187653563,-36.09931985836032,1.5196988651247565,1,-0.11999988555908203,-1.8299999237060547,-2.9424991607666016,-2.9650001525878906,-3.5,2,-0.0626648957009921,4.599979655025744,30.79999923706055,1.5714266251592037,30.79999923706055,1.1250029802350698,30.70000076293945,-0.0626648957009921
5423,2018-01-25,29.8799991607666,30.479999542236328,29.76000022888184,30.20000076293945,173848.0,-0.014511891111025577,-1.5714285714285914,0.640003204345696,61.08596269711055,77.24580390906634,0.1786125218869472,-1.060921139643348,-1.9107051009866183,-2.906260798059442,25.564466669216674,0.7199993133544886,1.6423387355573382,0.6794993400573723,-2.165762770718729,3.5247614508334735,-0.74313171533068,2.1021303954454247,1.1200008392333984,9.677335002776164,-59.13958657729604,1.4226310553880515,1,0.32000064849853516,-1.3899993896484375,-2.5024986267089844,-2.5249996185302734,-3.439998626708988,3,-0.07028107540506412,1.0,30.31999969482422,4.599979655025744,30.79999923706055,1.5714266251592037,30.79999923706055,-0.07028107540506412
5424,2018-01-26,30.28000068664551,30.36000061035156,29.86000061035156,30.020000457763672,333684.0,0.013386932299654264,1.3809519484471409,-0.8124966472555379,62.60868771991511,76.2685709945178,-0.1598111441612211,-1.2310569675064187,-2.281944491836949,-3.2513701335189467,26.651916002347942,0.5,1.621788143175479,0.8935008049011266,-1.7002107327370304,3.4872123425392836,-0.4033549639179519,2.190356573720205,0.6951993179321256,41.93552852794201,-22.141976408321213,1.2968557688190794,1,-0.08000087738037465,-1.7900009155273473,-2.902500152587894,-2.9250011444091832,-3.9400005340576207,4,-0.07727873512301198,-1.5714285714285914,29.8799991607666,1.0,30.31999969482422,4.599979655025744,30.79999923706055,-0.07727873512301198
5425,2018-01-29,30.0,30.440000534057614,29.81999969482422,30.440000534057614,199960.0,-0.009247050207928154,1.8181822122616653,-1.692308256611488,49.74873817972002,73.27148443188942,0.20789416205957068,-0.68865591624769,-1.95392049350178,-2.91595144946535,27.34581363648344,0.6200008392333949,1.5801475541297663,0.42450008392334126,-1.7074670878986105,2.556467255745293,-0.6414835019876328,1.4904836698343154,0.9508960090637224,20.33895839394803,-37.84349951485541,1.0659835859109754,1,0.2200002670288086,-1.510000228881836,-2.622499465942383,-2.645000457763672,-2.8799991607666016,0,-0.07133331298828138,1.3809519484471409,30.28000068664551,-1.5714285714285914,29.8799991607666,1.0,30.31999969482422,-0.07133331298828138
5426,2018-01-30,28.78000068664551,29.8799991607666,28.70000076293945,29.70000076293945,463684.0,-0.04066664377848295,-1.1851823725652526,2.0909067264301853,42.48928549355499,69.28017936183694,1.4660571986790885,0.7368798203979345,-0.697149972364496,-1.648981831985072,27.220497798959826,1.2999992370605504,1.4629736611387223,-0.9019992828369112,-2.583948084158788,0.7799495184849654,-1.7429736834978513,-0.06102488217597113,2.1470774068145744,3.7735832081263574,-50.6337149610392,0.8409744006609392,1,1.0699996948242152,-0.2900009155273473,-1.4025001525878942,-1.4250011444091832,-0.9000015258789098,1,-0.041000704552565326,1.8181822122616653,30.0,1.3809519484471409,30.28000068664551,-1.5714285714285914,29.8799991607666,-0.041000704552565326
5427,2018-01-31,29.040000915527344,30.0,28.81999969482422,28.81999969482422,382439.0,0.009034059161870722,-9.727215980024969,-0.23913174180306812,44.3983523995586,65.24911236598246,1.1866166500073945,0.6470969370749167,-0.9130534344424532,-1.8569892495049842,28.204658046794727,1.2199993133544886,1.379134746752655,-0.728999137878418,-2.0287461507309636,0.5707478749741277,-1.378872644304689,-0.0791256314521469,1.7979940847119167,19.1011452672006,-33.26846840964408,0.6498735064262725,1,0.8099994659423828,-0.5500011444091797,-1.6625003814697266,-1.6850013732910156,-1.3800010681152344,2,-0.05922869030570388,-1.1851823725652526,28.78000068664551,1.8181822122616653,30.0,1.3809519484471409,30.28000068664551,-0.05922869030570388
5428,2018-02-01,29.15999984741211,29.70000076293945,28.78000068664551,29.31999969482422,177129.0,0.00413219449385771,-1.0000041464183238,-0.7272679983354141,43.45990644333783,60.4288692451282,1.013271168468581,0.5970905192688463,-1.0124423954172599,-1.9295179240887421,28.355751049325484,0.9200000762939382,1.2756273584730309,-0.6340002059936509,-1.8611385722105531,0.5931381602232513,-1.2475693891021038,-0.020431022885198047,1.5924753833351595,26.43673247020336,-22.836129299540268,0.6135691831084514,2,0.6900005340576172,-0.6700000762939453,-1.8374996185302734,-1.6050004959106445,-0.6399993896484375,3,-0.08024691923294236,-9.727215980024969,29.040000915527344,-1.1851823725652526,28.78000068664551,1.8181822122616653,30.0,-0.08024691923294236
5429,2018-02-02,28.399999618530273,29.26000022888184,28.34000015258789,29.18000030517578,200099.0,-0.02606310812272805,-1.0444454805355068,4.875008940705243,38.86792004681286,55.182311335428466,1.5787260688199112,1.3889221355800245,-0.26377219937718976,-1.125984874733085,28.43122584900791,0.9200000762939489,1.0884496308034812,-1.3690004348754883,-2.689636337654914,-0.04836453209606262,-2.0293183862651993,-0.7086824834857772,2.270376633504682,2.8571169068260414,-45.48019122742532,0.6603179513897123,2,1.2400007247924805,0.09000015258789062,-1.2374992370605469,-0.8100004196166992,-0.279998779296875,4,-0.06901405319716314,-1.0000041464183238,29.15999984741211,-9.727215980024969,29.040000915527344,-1.1851823725652526,28.78000068664551,-0.06901405319716314
5430,2018-02-05,27.86000061035156,28.1200008392334,27.65999984741211,28.1200008392334,299413.0,-0.01901404983915489,2.5384660528921983,0.33333333333333787,35.6401366955475,49.774136513754,1.8526556138269434,1.9285635632938352,0.2606449842108809,-0.5454705104618824,28.611052771719436,0.7399997711181641,0.8379625215891799,-1.8459994316101103,-3.397099211655398,-0.29489965156482256,-2.621549321632756,-1.0704495415874646,2.6705530757165725,8.54704059391883,-42.106096241171144,0.7755498900226441,2,1.3799991607666051,0.6299991607666051,-0.6975002288818324,-0.23000144958495738,0.9200000762939524,0,-0.05455852205541245,-1.0444454805355068,28.399999618530273,-1.0000041464183238,29.15999984741211,-9.727215980024969,29.040000915527344,-0.05455852205541245
5431,2018-02-06,27.739999771118164,28.10000038146973,26.81999969482422,27.21999931335449,408925.0,-0.004307280567280691,1.0645144419936012,-1.9999999999999862,29.670339651220786,45.32992548075313,1.6683981247469468,1.9699971892951282,0.3691511507848162,-0.38715683505683884,28.227227483488004,1.2800006866455114,0.47148358162400683,-1.8520002365112305,-3.625175541980372,-0.07882493104208876,-2.738587889245803,-0.9654125837766578,2.560909607857486,28.930817232833267,-17.790566462909315,0.8865876527345713,2,0.9099998474121094,0.75,-0.5774993896484375,-0.07999992370605469,0.5400009155273473,1,-0.022350358219190958,2.5384660528921983,27.86000061035156,-1.0444454805355068,28.399999618530273,-1.0000041464183238,29.15999984741211,-0.022350358219190958
5432,2018-02-07,28.940000534057614,29.07999992370605,27.81999969482422,28.31999969482422,322618.0,0.04325885987168765,1.8000016954217397,1.1923082566115097,40.37267338286316,43.0284488902812,0.2816801318236486,0.7667799908197956,-0.8331504556327793,-1.529662170049317,27.111959007680085,1.340000152587887,0.12216431229985858,-0.6249995231628453,-2.421645223320109,1.1716461769944182,-1.5233223732414771,0.2733233269157864,1.0128178765028935,73.61111295075993,29.208232611256776,0.8983228500786317,2,-0.31000041961669567,-0.20000076293944957,-1.8500008583068812,-1.3450012207031214,-0.1400012969970632,2,-0.036627551960255356,1.0645144419936012,27.739999771118164,2.5384660528921983,27.86000061035156,-1.0444454805355068,28.399999618530273,-0.036627551960255356
5433,2018-02-08,27.36000061035156,28.84000015258789,27.36000061035156,28.559999465942386,258511.0,-0.05459571162919141,-1.4666682561253679,-1.9354794052772184,27.733332316080748,39.153409400966275,1.6389829572802803,2.289309650075282,0.7400037649409832,0.09396010620634243,26.09312001999045,1.5799999237060547,-0.2516318048355686,-2.093999481201177,-4.14329063637129,-0.04470832603106345,-3.1186450587862318,-1.069353903616122,2.279535928635319,22.13118021861007,-15.634319991964773,1.0246455775850563,2,1.269999504089359,1.5499992370605504,-0.2700009346008265,0.23499870300293324,0.6199989318847692,3,0.010964884150881371,1.8000016954217397,28.940000534057614,1.0645144419936012,27.739999771118164,2.5384660528921983,27.86000061035156,0.010964884150881371
5434,2018-02-09,27.34000015258789,27.81999969482422,26.8799991607666,27.5,279232.0,-0.0007310108668674431,1.3500035762820972,0.13333333333333255,26.68464852098259,36.59073277221768,1.338885205748003,2.2315515346580703,0.7563310984451874,0.150883923606969,25.170754782423487,0.9400005340576172,-0.5021356192057596,-1.9919999122619636,-4.240419795190764,0.25641997066683686,-3.116209853726364,-0.8677899707975634,2.0175827019827217,23.008867482325414,-8.115855148804378,1.1242099414644002,2,1.0699996948242188,1.5699996948242188,0.0,0.25499916076660156,0.07999992370605469,4,0.04316021574945328,-1.4666682561253679,27.36000061035156,1.8000016954217397,28.940000534057614,1.0645144419936012,27.739999771118164,0.04316021574945328
5435,2018-02-12,27.540000915527344,27.71999931335449,27.1200008392334,27.440000534057614,196547.0,0.007315316818698792,1.6087050267238017,-0.6250029802351031,28.608942608350844,35.04847245163944,0.8417564184287158,1.9719878518715568,0.5574845369486283,-0.005865468886582903,24.34857082198828,0.5999984741210902,-0.6928561245478342,-1.6899991989135756,-4.0721604944721435,0.6921620966449922,-2.8810798466928595,-0.49891855113429173,1.5638236230686289,31.858457866588623,7.501066314989078,1.1910806477792841,2,0.8699989318847656,1.3699989318847656,-0.060001373291015625,0.05499839782714844,-0.1400012969970703,0,0.02106027249182274,1.3500035762820972,27.34000015258789,-1.4666682561253679,27.36000061035156,1.8000016954217397,28.940000534057614,0.02106027249182274
5436,2018-02-13,27.440000534057614,27.71999931335449,27.28000068664551,27.71999931335449,146026.0,-0.0036310957932230714,2.1428610354222926,-2.799977111903618,30.11051288421264,33.46093472771211,0.8176757796542304,2.0112899295322535,0.6626589662817999,0.1284619320741598,23.559324188216628,0.43999862670897727,-0.9480644616748215,-1.685999584198001,-4.193187877057117,0.8211887086611149,-2.939593730627557,-0.43240543776844476,1.4354415201611843,25.45459904944701,2.7283423481984244,1.253594146429557,2,0.8199996948242223,1.4699993133544957,0.12999916076660512,0.15499877929687855,-0.15999984741210227,1,0.04883382385232582,1.6087050267238017,27.540000915527344,1.3500035762820972,27.34000015258789,-1.4666682561253679,27.36000061035156,0.04883382385232582
5437,2018-02-14,28.979999542236328,29.07999992370605,27.3799991607666,27.5,418405.0,0.056122411742205225,1.0238100644411285,-5.285735694822888,44.60432016645615,33.588091808058586,-0.8177216569880947,0.41540543986226197,-0.8361111132639714,-1.369503263790051,22.122977279260592,1.7000007629394496,-1.0920562935903249,-0.0970005989074707,-2.5736795863588178,2.3796783885438764,-1.3353400926331425,1.141338894818201,-2.1599998474121094,95.45452969133923,68.14152683589317,1.238339493725673,2,-0.9399995803833008,-0.06999969482421875,-0.9399995803833008,-0.9399995803833008,-2.3199996948242188,2,-0.024154550263902452,2.1428610354222926,27.440000534057614,1.6087050267238017,27.540000915527344,1.3500035762820972,27.34000015258789,-0.024154550263902452
5438,2018-02-15,29.459999084472656,29.60000038146973,28.65999984741211,29.5,542441.0,0.016563131463710468,6.833283000873993,-0.027027653986231002,45.13063186019721,34.283948676212404,-1.3976711460579132,-0.1278557246582963,-1.286507319141517,-1.8115959580195025,20.29564401017558,0.9400005340576207,-1.0990799651720486,0.4189990043640144,-2.0106584578934132,2.848656466621442,-0.7958297267646977,1.6338277354927264,-2.5947993850708,94.8528958027128,66.52313361242955,1.2148287311287136,2,-1.2499990463256836,-0.5499992370605469,-1.2799997329711914,-1.2799997329711914,-2.6399993896484375,3,-0.022403254172535525,1.0238100644411285,28.979999542236328,2.1428610354222926,27.440000534057614,1.6087050267238017,27.540000915527344,-0.022403254172535525
5439,2018-02-16,29.420000076293945,30.10000038146973,29.1200008392334,29.79999923706055,337189.0,-0.0013577396273509734,-1.0000038925576318,9.499761586877831,46.45476749812005,35.48557432094268,-1.3385300325881424,-0.19886381586106694,-1.2119236725508244,-1.7309831149481525,18.198748073605504,0.9799995422363317,-1.138895502670394,0.4430000305175774,-1.8671517401687723,2.753151801203927,-0.7120758548255992,1.598075915860754,-2.445408349609373,77.18119430765145,45.8644013095751,1.1550758853431753,2,-0.9600000381469727,-0.5100002288818359,-1.2400007247924805,-1.2400007247924805,-3.1800003051757812,4,-0.048946313063334856,6.833283000873993,29.459999084472656,1.0238100644411285,28.979999542236328,2.1428610354222926,27.440000534057614,-0.048946313063334856
5440,2018-02-19,29.10000038146973,29.76000022888184,29.059999465942386,29.739999771118164,128767.0,-0.010876944051474213,1.0588248493756025,1.6842126397261192,52.19780047033968,37.98862552306701,-0.9209907969055067,-0.013443134508047905,-0.8551866409454689,-1.3711793476052065,15.811177245270839,0.7000007629394531,-1.195877573917521,0.20800027847290536,-1.9390716048545507,2.3550721618003614,-0.8655356631908226,1.2815362201366334,-1.9378841354980487,64.53900325466759,28.50972593945596,1.0735359416637271,2,-0.610000610351566,-0.19000053405762074,-0.9200010299682653,-0.9200010299682653,-2.60000038146973,0,-0.05773196849322293,-1.0000038925576318,29.420000076293945,6.833283000873993,29.459999084472656,1.0238100644411285,28.979999542236328,-0.05773196849322293
5441,2018-02-20,28.86000061035156,29.459999084472656,28.81999969482422,29.34000015258789,122484.0,-0.00824741470694268,-1.2857065006369166,0.7500000000000098,48.76032819014639,38.920587168320694,-0.5648068616562227,0.07775111908069476,-0.5795138087736511,-1.0969974798712592,14.29169476906869,0.6399993896484375,-1.1698274654598322,0.06500043869018057,-1.8854107180281012,2.0154115954084624,-0.9102051396689603,1.0402060170493215,-1.5216113162499951,54.41179358009157,15.570313306017326,0.9752055783591408,2,-0.3700008392333949,0.04999923706055043,-0.5550012588500941,-0.6800012588500941,-2.6800003051757777,1,-0.05058908388579897,1.0588248493756025,29.10000038146973,-1.0000038925576318,29.420000076293945,6.833283000873993,29.459999084472656,-0.05058908388579897
5442,2018-02-21,28.420000076293945,28.86000061035156,28.18000030517578,28.86000061035156,118593.0,-0.015246033428696237,2.0909067264302186,0.9166686534900398,45.11873496987873,40.85229857429825,-0.23057263217291535,0.38800319243543413,-0.10338181971314242,-0.6301358901607124,12.527649639808974,0.6800003051757777,-1.0803712543889503,-0.28000011444091655,-2.0982696260226312,1.5382693971407981,-1.1891348702317721,0.629134641349939,-0.9159141169502902,12.499987582366142,-26.757651358998945,0.9091347557908571,2,0.06999969482421875,0.48999977111816406,0.08999919891357422,-0.24000072479248047,-0.9600009918212891,2,-0.040112575179031884,-1.2857065006369166,28.86000061035156,1.0588248493756025,29.10000038146973,-1.0000038925576318,29.420000076293945,-0.040112575179031884
5443,2018-02-22,27.78000068664551,28.20000076293945,27.540000915527344,28.10000038146973,168991.0,-0.022519331032031853,1.5384587169424317,0.7272711509534623,45.84451067041525,42.98117214645743,0.5311222652020611,0.9092258174536987,0.5596095196305484,0.031998317974288426,11.928637533735898,0.8799991607666016,-0.9556500467370981,-0.8149995803832972,-2.5883399263931146,0.9583407656265202,-1.701669753388206,0.07167059262161146,2.3199996948242188,9.37499301507936,-33.06244198553425,0.8866701730049095,2,0.8299999237060511,1.129999160766598,1.0099987983703578,0.3999986648559535,-0.4200000762939524,3,-0.04031680387149206,2.0909067264302186,28.420000076293945,-1.2857065006369166,28.86000061035156,1.0588248493756025,29.10000038146973,-0.04031680387149206
5444,2018-02-23,27.940000534057614,28.040000915527344,27.65999984741211,27.81999969482422,168173.0,0.005759533601776168,1.3749947846196944,-0.37500298023506984,50.56497121870149,45.42073088094084,0.5198507928392395,0.595460039756194,0.43879719422644925,-0.09848442433879256,11.297254069123099,0.3800010681152344,-0.9770535311392905,-0.5379997253418018,-2.144140187090379,1.0681407364067752,-1.3410699562160922,0.26507050553248845,2.108799858093267,18.0180064076622,-27.520506448198965,0.8030702308742889,2,0.7500000000000071,0.9699993133544957,0.8849997520446813,0.269999504089359,-1.560001373291012,4,-0.04008592762438079,1.5384587169424317,27.78000068664551,2.0909067264302186,28.420000076293945,-1.2857065006369166,28.86000061035156,-0.04008592762438079
5445,2018-02-26,27.86000061035156,28.28000068664551,27.84000015258789,28.020000457763672,123957.0,-0.00286327566846456,-3.3999885559518943,-1.3333227370262155,50.85227880780938,47.72537153911826,0.7264055458960357,0.5343106830198856,0.5549615778325325,0.0063962596874098665,10.43144526368417,0.44000053405762074,-0.7480795527835724,-0.5109996795654332,-1.9684650067733962,0.9464656476425297,-1.2397323431694147,0.21773298403854824,2.138623792266852,16.666666666666483,-29.693161504865525,0.7287326636039811,2,0.8799991607666051,1.0499992370605504,1.2999992370605504,0.5399990081787145,-1.2000007629394496,0,-0.058147911117829354,1.3749947846196944,27.940000534057614,1.5384587169424317,27.78000068664551,2.0909067264302186,28.420000076293945,-0.058147911117829354
5446,2018-02-27,27.60000038146973,28.10000038146973,27.1200008392334,27.86000061035156,242085.0,-0.009332384177523134,1.64864823067583,1.6250029802350006,39.01638944441738,47.10449034778061,1.130357728710461,0.7392787755820329,0.8575549275140268,0.29416941695762233,11.269230491527496,0.9799995422363317,-0.5016966888679342,-0.711999893188473,-2.195063159990614,0.7710633736136678,-1.4535315265895434,0.029531740212597413,2.349451551406858,27.586184217017102,-14.6934161601442,0.7415316334010695,2,1.0100002288818324,1.2799997329711879,1.7349996566772425,0.889999389648434,-1.2399997711181712,1,-0.039855085734283424,-3.3999885559518943,27.86000061035156,1.3749947846196944,27.940000534057614,1.5384587169424317,27.78000068664551,-0.039855085734283424
5447,2018-02-28,27.31999969482422,27.65999984741211,27.29999923706055,27.559999465942386,154498.0,-0.010144952274475316,-1.571426625159269,0.9230752301654646,49.58332373036129,47.59923388890996,1.2852860888130593,0.9315767483656714,1.1742270894022901,0.6029918945848891,12.267831589238263,0.36000061035155895,-0.27554254519144905,-0.9060005187988267,-2.410637149923396,0.5986361123257424,-1.6583188343611113,-0.15368220323654214,2.516274194306643,17.241282922321517,-26.447368357500373,0.7523183155622846,2,1.2900009155273438,1.5,2.0250000953674316,1.1700000762939453,-0.9200000762939453,2,-0.041727650160421126,1.64864823067583,27.60000038146973,-3.3999885559518943,27.86000061035156,1.3749947846196944,27.940000534057614,-0.041727650160421126
5448,2018-03-01,26.81999969482422,27.5,26.78000068664551,27.21999931335449,249508.0,-0.01830161074616432,-2.000011920987723,1.6666666666666272,45.07575210241886,47.44600995605427,1.532588226253516,1.3146859020243866,1.6910151316598387,1.1258456974049906,13.482731620312883,0.7199993133544886,-0.06518724755055061,-1.2890005111694336,-2.8506714258878674,0.2726704035490002,-2.0698359685286505,-0.5081650538102167,2.907623272310744,2.6666005452471593,-41.83526749172715,0.7808354573592174,3,1.4500007629394567,1.8100004196166992,2.5250000953674316,1.6700000762939453,-0.31999969482421875,3,0.023862766477657615,-1.571426625159269,27.31999969482422,1.64864823067583,27.60000038146973,-3.3999885559518943,27.86000061035156,0.023862766477657615
5449,2018-03-02,26.440000534057614,26.940000534057614,26.15999984741211,26.899999618530273,221879.0,-0.014168499816945901,1.8888865341415075,1.1499988079059866,39.926731225444136,46.08255781773255,1.6152850309450422,1.623558692379067,2.0853447772479257,1.5321498337317863,14.331095100783084,0.7800006866455043,-0.10083948354701278,-1.5709997177124073,-3.2934933595424063,0.15149392411759166,-2.432246538627407,-0.7097528967974078,3.110765096247981,13.20757433033627,-31.534799373125523,0.861246820915,3,1.3699989318847692,1.8599996566772496,2.9049992561340368,2.0499992370605504,0.0,4,0.034795766176664245,-2.000011920987723,26.81999969482422,-1.571426625159269,27.31999969482422,1.64864823067583,27.60000038146973,0.034795766176664245
5450,2018-03-05,26.34000015258789,26.63999938964844,26.15999984741211,26.31999969482422,157145.0,-0.0037821626115669416,-1.8235254518731485,-0.043479342543910234,39.92673122544419,45.10104704387675,1.4333381190695142,1.690519561830616,2.207513347376917,1.6495184718007252,14.40107668985301,0.4799995422363317,-0.19301824425503256,-1.595000076293946,-3.472685998933045,0.2826858463451529,-2.5338430376134973,-0.6561571149743948,2.939504215086224,9.278363691957365,-36.338017577551156,0.9388429613195501,3,1.1700000762939453,1.9600000381469727,3.0049996376037598,2.1499996185302734,0.4599990844726598,0,0.0015185652219815715,1.8888865341415075,26.440000534057614,-2.000011920987723,26.81999969482422,-1.571426625159269,27.31999969482422,0.0015185652219815715
5451,2018-03-06,27.1200008392334,27.440000534057614,26.57999992370605,26.57999992370605,240950.0,0.029612782161235973,-2.185182045521935,26.99942780850676,30.21277493727048,43.44482926247583,0.4252854720093353,0.9082552564638569,1.4572672660073671,0.8933544297719855,13.267428084708307,1.100000381469723,-0.29455662336822996,-0.7839994430541992,-2.69540977423506,1.1274108881266613,-1.7397046086446295,0.17170572253623106,1.9099431668197546,64.00006612141928,23.66804477719426,0.9557051655904311,3,0.09999942779541016,1.0099992752075195,2.234999179840088,1.3699989318847656,-0.1400012969970703,1,-0.016961687964103023,-1.8235254518731485,26.34000015258789,1.8888865341415075,26.440000534057614,-2.000011920987723,26.81999969482422,-0.016961687964103023
5452,2018-03-07,27.8799991607666,27.940000534057614,26.65999984741211,27.020000457763672,330056.0,0.028023536062496968,1.6122424353302842,1.5925874906398685,34.136539416833585,42.143943567633414,-0.4686510648499471,0.06827294614306822,0.7512977478308329,0.16121543023111684,13.25823734141979,1.2800006866455043,-0.42452159561534586,0.02899894714355611,-1.8191964340629099,1.877194328350022,-0.8950987434596769,0.9530966377467891,0.9203493125952669,96.62913763229567,60.58317613997254,0.9240976906032332,3,-0.659998893737793,0.2500009536743164,1.2900009155273438,0.6100006103515625,-1.4799995422363281,2,-0.05451931837049773,-2.185182045521935,27.1200008392334,-1.8235254518731485,26.34000015258789,1.8888865341415075,26.440000534057614,-0.05451931837049773
5453,2018-03-08,27.65999984741211,27.959999084472656,27.420000076293945,27.86000061035156,162448.0,-0.007890936871478793,1.7000104904775075,-0.23255937740497762,32.94572740798236,40.18624981088685,-0.2988960902563136,0.32875527701649787,1.0232386370045674,0.4060018672538561,12.79152246374883,0.5399990081787109,-0.5241632053512255,-0.20600032806396484,-2.0422479232344415,1.6302472671065118,-1.1241241256492032,0.7121234695212735,0.9291207358737772,83.33336865461928,50.32239924328168,0.9181237975852374,3,-0.4399995803833008,0.4700002670288086,1.510000228881836,0.8299999237060547,-0.7999992370605504,3,-0.04555315386235337,1.6122424353302842,27.8799991607666,-2.185182045521935,27.1200008392334,-1.8235254518731485,26.34000015258789,-0.04555315386235337
5454,2018-03-09,28.520000457763672,28.60000038146973,27.65999984741211,27.68000030517578,236173.0,0.031091851594208242,-1.1363622570842824,-4.19998474126922,44.912280349519996,39.526249982188034,-1.193478639282219,-0.4619968062665123,0.22978999847332204,-0.4447163952167017,11.747039274560143,0.9400005340576207,-0.5441344716277925,0.5950002670288086,-1.2459088422114242,2.4359093762690414,-0.325454287591306,1.5154548216489232,-2.3600006103515625,96.72131531983635,64.90187783388154,0.9204545546201162,3,-1.140000343322754,-0.3900003433227539,0.6499996185302734,-0.030000686645507812,-1.8999996185302734,4,-0.07082750439486019,1.7000104904775075,27.65999984741211,1.6122424353302842,27.8799991607666,-2.185182045521935,27.1200008392334,-0.07082750439486019
5455,2018-03-12,28.1200008392334,28.63999938964844,28.020000457763672,28.420000076293945,103699.0,-0.01402523184116522,-1.4799957275390767,-0.35714188400597635,43.68600738137576,40.04509641962785,-0.8411783457459983,-0.017198918955990905,0.7040266138911448,-0.035271104627152994,10.661074634968923,0.6199989318847692,-0.5358013956215082,0.16600065231323313,-1.6676311175690017,1.999632422195468,-0.7508152326278861,1.0828165372543523,-1.9112009811401371,74.75734537740968,43.90391632159262,0.9168158849411174,3,-0.720001220703125,0.009999275207519531,0.9449992179870605,0.3699989318847656,-1.860000610351559,0,-0.05974396355037892,-1.1363622570842824,28.520000457763672,1.7000104904775075,27.65999984741211,1.6122424353302842,27.8799991607666,-0.05974396355037892
5456,2018-03-13,28.78000068664551,28.940000534057614,28.10000038146973,28.1200008392334,267893.0,0.02347083313352094,-1.3999978201753709,-2.2000050862759677,52.96053230102242,40.42034181636797,-1.4708703199631579,-0.6025553623168953,0.11360130940474278,-0.6799754474896318,9.629231413635983,0.8400001525878835,-0.5678603706054446,0.7590004920959501,-1.0933821631936134,2.6113831473855136,-0.1671908355488334,1.6851918197407336,-2.473952847290043,92.98246494620555,57.33686495360671,0.926191327644782,3,-1.230000495910648,-0.6500005722045934,0.0849990844726527,-0.2900009155273473,-2.820001602172855,1,-0.06879782495987641,-1.4799957275390767,28.1200008392334,-1.1363622570842824,28.520000457763672,1.7000104904775075,27.65999984741211,-0.06879782495987641
5457,2018-03-14,28.28000068664551,28.71999931335449,28.20000076293945,28.70000076293945,188421.0,-0.01737317540204264,1.2608771369692393,-0.6363638990838802,54.208755181792206,41.43511993629834,-0.9167829664102314,-0.1662079626026447,0.6578456485871733,-0.1725416487380791,10.273480286318884,0.5799999237060618,-0.6106079389181218,0.29400043487549254,-1.507851169437469,2.095852039188454,-0.6069253672809864,1.1949262370319715,-1.8159156856079157,56.578970483789156,16.88285142557819,0.9009258021564799,3,-0.7300004959106481,-0.1500005722045934,0.2899990081787074,0.2099990844726527,-2.380001068115238,2,-0.04596892195349467,-1.3999978201753709,28.78000068664551,-1.4799957275390767,28.1200008392334,-1.1363622570842824,28.520000457763672,-0.04596892195349467
5458,2018-03-15,28.79999923706055,28.79999923706055,28.3799991607666,28.3799991607666,160384.0,0.018387501336256884,-1.0000000000000169,-1.0000000000000253,56.82538942474649,43.31274862510972,-1.2587534768021058,-0.778079830430606,0.1452024959997935,-0.6879149927779658,10.582071347492437,0.5199985504150391,-0.5297388172917934,0.8469989776611371,-0.8630222914063914,2.5570202467286656,-0.008011656872628947,1.702009612194903,-2.1873593040417525,89.06240453948784,44.69815448124021,0.8550106345337651,3,-1.2499990463256871,-0.6699991226196325,-0.11499929428100941,-0.30999946594238637,-2.0,3,-0.083333322295436,1.2608771369692393,28.28000068664551,-1.3999978201753709,28.78000068664551,-1.4799957275390767,28.1200008392334,-0.083333322295436
5459,2018-03-16,27.979999542236328,28.979999542236328,27.979999542236328,28.979999542236328,225534.0,-0.028472212380097117,1.0,-2.3809519484470805,50.85226549220184,44.52669687697168,-0.22052240021918124,-0.07535632916246016,0.9554436792394867,0.13039188524438927,10.246180806286349,1.0,-0.5241451901144103,0.09899930953979563,-1.4660654067782026,1.664064025857794,-0.6835330486192035,0.8815316676987948,-1.227717973155201,0.0,-45.8904383048409,0.7825323581589988,3,-0.19999980926513672,0.15000057220458984,0.7900004386901855,0.5100002288818359,-1.7799987792968786,4,-0.04002855433196528,-1.0000000000000169,28.79999923706055,1.2608771369692393,28.28000068664551,-1.3999978201753709,28.78000068664551,-0.04002855433196528
5460,2018-03-19,27.420000076293945,28.059999465942386,27.420000076293945,27.79999923706055,140276.0,-0.020014277165982586,-2.3684252794523073,0.3799991607666051,48.773839271236525,46.58903735852346,0.5685779061048883,0.3713686861914631,1.4918838095123874,0.6873410502458768,10.107578156986536,0.639999389648441,-0.4599411830561877,-0.37700014114379954,-1.8438421245236043,1.0898418422360052,-1.1104211328337037,0.3564208505461046,-0.4895010693604007,0.0,-46.21447133271752,0.7334209916899026,3,0.39999961853027344,0.7100000381469727,1.239999771118164,1.0699996948242188,-1.1200008392333949,0,-0.02917575619382251,1.0,27.979999542236328,-1.0000000000000169,28.79999923706055,1.2608771369692393,28.28000068664551,-0.02917575619382251
5461,2018-03-20,27.399999618530273,27.959999084472656,27.399999618530273,27.540000915527344,161012.0,-0.0007294112949679521,-6.999918257244452,0.36842527945228515,50.564971523107616,48.414418703665014,0.7068006932856754,0.2913172863717186,1.4585926653829802,0.6969587090178067,10.257314468838253,0.5599994659423828,-0.3214347458574771,-0.32400054931640554,-1.7112568467663323,1.0632557481335212,-1.0176286980413707,0.3696275994085596,-0.305540568772507,0.0,-47.81891887548866,0.6936281487249638,3,0.7899999618530273,0.7300004959106445,1.260000228881836,1.0900001525878906,-1.139999389648434,1,-0.04160581771970051,-2.3684252794523073,27.420000076293945,1.0,27.979999542236328,-1.0000000000000169,28.79999923706055,-0.04160581771970051
5462,2018-03-21,27.28000068664551,27.479999542236328,27.0,27.399999618530273,152576.0,-0.0043795231224604825,2.42858310626703,0.8571272870941559,53.43284576341973,50.6907651876025,0.8188502671847182,0.33890724742146006,1.5402153468231035,0.8052926203244901,11.038568911936784,0.4799995422363281,-0.16384402470529125,-0.386999511718745,-1.7472641842382863,0.9732651608007963,-1.0671318479785157,0.2931328245410256,1.6999988555908168,14.141452089896045,-37.76181526189599,0.6801323362597707,3,0.7099990844726527,0.8499994277954066,1.3049993515014613,1.2099990844726527,-0.9000015258789098,2,-0.048387154286951395,-6.999918257244452,27.399999618530273,-2.3684252794523073,27.420000076293945,1.0,27.979999542236328,-0.048387154286951395
5463,2018-03-22,26.65999984741211,27.36000061035156,26.5,27.15999984741211,197315.0,-0.022727302918907677,-1.097563244912951,4.166703754331433,51.58501021146572,51.432179616707586,1.4327529696834453,0.9177518398004345,2.1106204321324924,1.403996910780517,11.40242816044377,0.860000610351559,-0.020621802147228863,-0.9510003089904799,-2.38205295094172,0.48005233296076,-1.6665266299661,-0.23547398801485997,2.2803997039794908,6.451607941339789,-48.266646304022714,0.7155263209756202,3,1.0799999237060547,1.4700002670288086,1.815000057220459,1.8299999237060547,0.5,3,-0.02850713553007045,2.42858310626703,27.28000068664551,-6.999918257244452,27.399999618530273,-2.3684252794523073,27.420000076293945,-0.02850713553007045
5464,2018-03-23,26.81999969482422,26.959999084472656,26.18000030517578,26.540000915527344,123616.0,0.006001494685966335,1.7857220708446866,-0.55999755859375,53.42857002725329,52.51468657736064,1.1245017662866417,0.7057250202448202,1.8954138771788465,1.2232550239870648,11.894412687614754,0.779998779296875,0.05698243059354269,-0.7350004196166999,-2.1991186771280056,0.7291178378946057,-1.467059548372351,-0.002941290861048884,2.022783874511717,34.04253592259401,-25.332028915618558,0.7320591287556527,3,0.7600002288818359,1.3100004196166992,1.7400002479553223,1.6700000762939453,0.4200000762939453,4,-0.0007457292315901087,-1.097563244912951,26.65999984741211,2.42858310626703,27.28000068664551,-6.999918257244452,27.399999618530273,-0.0007457292315901087
5465,2018-03-26,26.239999771118164,26.8799991607666,26.18000030517578,26.8799991607666,141915.0,-0.021625649899540633,1.1874985098824595,-2.285722070844687,43.52939955502649,51.46678293891666,1.5754546659658821,1.2207228032541124,2.418776809654325,1.7854761883095307,12.69932259358636,0.6999988555908203,0.149582291168052,-1.2340003013610854,-2.802592110755594,0.33459150803342297,-2.018296206058338,-0.449704396663833,2.443016802368163,3.370758825243884,-53.129421414533844,0.784295904697254,3,1.3400001525878906,1.7200002670288086,2.445000171661377,2.25,1.3800010681152344,0,-0.0015243524591315172,1.7857220708446866,26.81999969482422,-1.097563244912951,26.65999984741211,2.42858310626703,27.28000068664551,-0.0015243524591315172
5466,2018-03-27,26.5,27.13999938964844,26.440000534057614,26.739999771118164,148619.0,0.009908545394425428,-2.8888965418584687,0.375,39.047621065978255,49.78221248160399,1.0706107775010771,0.9213247220064176,2.105927340898397,1.5162138243215253,12.698219736775568,0.899999618530277,0.10702591260567829,-0.9190000534057603,-2.5450758124834323,0.7070757056719117,-1.7320379329445963,-0.1059621738669243,2.0328355973876953,24.615375586510048,-25.701319145692302,0.8130378795388364,3,1.0799999237060547,1.3099994659423828,2.1999998092651367,1.989999771118164,1.5,1,-0.007547198601488669,1.1874985098824595,26.239999771118164,1.7857220708446866,26.81999969482422,-1.097563244912951,26.65999984741211,-0.007547198601488669
5467,2018-03-28,26.18000030517578,26.5,26.020000457763672,26.5,162786.0,-0.012075460182045972,2.0,1.3333333333333333,38.43749944120628,47.739113594543966,1.1861334376655748,1.2137701204079505,2.3540850935845654,1.8227611488696702,12.848451825344476,0.4799995422363281,0.08820609102511057,-1.18199977874756,-2.9000109086931296,0.5360113511980096,-2.041005343720343,-0.322994213774777,2.211665174679201,11.940285760647733,-32.78725414941574,0.859005564972784,3,1.3199996948242188,1.3199996948242188,2.5199995040893555,2.309999465942383,1.3799991607666051,2,0.00305576481182257,-2.8888965418584687,26.5,1.1874985098824595,26.239999771118164,1.7857220708446866,26.81999969482422,0.00305576481182257
5468,2018-03-29,27.459999084472656,27.899999618530273,26.28000068664551,26.5,356555.0,0.04889223698915779,-1.3142879719673854,-3.0,42.22872424029028,46.78094234433157,-0.3396517115165416,-0.016678210453267894,1.0085444625849043,0.5327844465959402,11.880733243429196,1.7199993133544922,-0.02763838166088206,0.06599903106689453,-1.6332441486933114,1.7652422108271004,-0.7836225588132102,0.9156206209469993,0.7419331936150222,76.59570582583667,36.85690434223234,0.8496215898801033,3,-0.4199991226196289,0.04000091552734375,1.2400007247924805,1.0300006866455078,0.4000015258789027,3,-0.039329932983018345,2.0,26.18000030517578,-2.8888965418584687,26.5,1.1874985098824595,26.239999771118164,-0.039329932983018345
5469,2018-04-03,27.36000061035156,27.36000061035156,26.71999931335449,27.20000076293945,170496.0,-0.0036416051513141756,7.0000238418806475,0.16666666666666666,44.17177268013414,46.26960161198686,-0.37643503441926285,0.16419676913848136,1.0237240292675338,0.6251559804313693,10.341938189966557,0.7399997711181676,-0.12895112456101998,-0.07999944686890004,-1.7192547942436782,1.5592559005058781,-0.8996271205562891,0.739628226818489,0.6673771221101994,71.276635679001,34.48166645379203,0.8196276736873893,4,-0.3700008392333949,0.13999938964844105,1.399999618530277,1.1299991607666051,1.2600002288818395,1,-0.007309969242609626,-1.3142879719673854,27.459999084472656,2.0,26.18000030517578,-2.8888965418584687,26.5,-0.007309969242609626
5470,2018-04-04,26.3799991607666,27.440000534057614,26.239999771118164,27.440000534057614,300399.0,-0.035818765633147565,1.2641494495686962,-6.6250149011753825,32.45611980386644,44.25750697651563,0.4922986158361695,1.2093526285314198,1.902546343898507,1.6067635272321326,8.906344588811185,1.2000007629394496,-0.33080790505139035,-1.0620008468627944,-2.6956936647494345,0.5716919710238457,-1.8788472558061144,-0.24515443791947433,1.5200004577636719,19.14887572907927,-10.10340814827261,0.8168464089433208,4,0.5800008773803711,1.1200008392333984,2.4200010299682617,2.1100006103515625,2.90000152587891,2,0.032600479064100574,7.0000238418806475,27.36000061035156,-1.3142879719673854,27.459999084472656,2.0,26.18000030517578,0.032600479064100574
5471,2018-04-05,26.65999984741211,26.959999084472656,26.559999465942386,26.63999938964844,148604.0,0.010614127958803676,-3.444432670707549,-0.018868331935809116,37.76433861503952,42.51656173780672,0.10760599589675834,0.9413883090168014,1.5225340601598347,1.334803565986583,8.44888898709689,0.5799999237060547,-0.43513525133072406,-0.7590001106262214,-2.4244245895205268,0.9064243682680839,-1.5917123500733759,0.07371212882093303,1.0895998382568344,34.04253592259408,7.906223428888538,0.8327122394471529,4,0.3000001907348633,0.8400001525878906,2.1649999618530273,1.8299999237060547,1.899999618530277,3,0.0360090396592585,1.2641494495686962,26.3799991607666,7.0000238418806475,27.36000061035156,-1.3142879719673854,27.459999084472656,0.0360090396592585
5472,2018-04-06,26.36000061035156,26.79999923706055,26.040000915527344,26.739999771118164,187025.0,-0.0112527846503222,2.0400048828310977,-18.999523173759037,30.937503911556178,40.2223943711501,0.29433127446918306,1.1822910438945087,1.7324478476721623,1.6413403536929572,8.746810507964755,0.7599983215332067,-0.4957603081252415,-0.9829994201660206,-2.697840113985322,0.7318412736532807,-1.840419767075673,-0.1255790732563682,1.2512311370849645,17.204296664701015,-0.9321241579678308,0.8574203469096509,4,0.5999994277954137,1.139999389648441,2.3849997520446813,2.129999160766605,1.8799991607666051,4,0.062215453401940124,-3.444432670707549,26.65999984741211,1.2641494495686962,26.3799991607666,7.0000238418806475,27.36000061035156,0.062215453401940124
5473,2018-04-09,26.399999618530273,26.78000068664551,26.239999771118164,26.36000061035156,154464.0,0.0015174130217208148,-2.8571399377388693,-0.10526078030809605,35.94305373465511,38.27955922752807,0.23867156678502255,1.0994240407933695,1.6151555175951628,1.6053037673038624,9.083907154041547,0.5400009155273473,-0.5779633213502109,-0.8800004005432136,-2.637846225700379,0.8778454246139518,-1.758923313121798,-0.0010774879646291424,1.0839336257324206,25.714200078201383,5.065382112861091,0.8789229125785827,4,0.5600004196166992,1.1000003814697266,2.315000534057617,2.0900001525878906,1.360000610351566,0,0.0439393887944568,2.0400048828310977,26.36000061035156,-3.444432670707549,26.65999984741211,1.2641494495686962,26.3799991607666,0.0439393887944568
5474,2018-04-10,26.5,26.6200008392334,26.21999931335449,26.440000534057614,108863.0,0.0037878932922232877,1.6666666666666903,1.500023842449052,41.08526701967418,38.00798894582226,0.09890676211668037,0.8857434867892451,1.4245349889066645,1.4980718458521913,9.786050271152543,0.4000015258789098,-0.6808779021412796,-0.6789999961853042,-2.367623421108167,1.0096234287375587,-1.5233117086467338,0.1653117162761255,0.8668186213427731,32.85708641517822,9.199917278931984,0.8443117124614309,4,0.46000003814697266,1.0,1.950000286102295,1.989999771118164,1.6800003051757812,1,0.051320777749115365,-2.8571399377388693,26.399999618530273,2.0400048828310977,26.36000061035156,-3.444432670707549,26.65999984741211,0.051320777749115365
5475,2018-04-11,26.440000534057614,26.6200008392334,26.20000076293945,26.239999771118164,268148.0,-0.002264130790278762,-2.000013623978151,3.3333757192355256,40.76923415505872,38.19927928905342,0.2126189894214825,0.8573869091560482,1.4003753575097484,1.5612751278270451,10.491274760174168,0.42000007629394887,-0.7295869948221174,-0.6549994468688993,-2.313400747762717,1.0034018540249185,-1.48420009731581,0.1742012035780114,0.8190726341988324,43.47830593932922,16.133489260095544,0.8292006504469096,4,0.519999504089359,1.0599994659423864,1.6149992942810094,2.0499992370605504,1.6599998474121165,2,0.08245084194940566,1.6666666666666903,26.5,-2.8571399377388693,26.399999618530273,2.0400048828310977,26.36000061035156,0.08245084194940566
5476,2018-04-12,26.79999923706055,26.8799991607666,26.34000015258789,26.440000534057614,93645.0,0.013615684407389361,1.076925051993735,1.7999866486105693,45.588219310163495,38.993803718937556,-0.11214260028706846,0.3598979302010754,0.9979958368781929,1.2075641619214146,10.772593532255414,0.5399990081787109,-0.800931698947231,-0.19600067138671662,-1.6553212363592067,1.2633198935857735,-0.9256609538729634,0.5336596110995302,0.3599481143564738,90.47617966353434,58.92232630749127,0.7296602824862455,4,0.17000102996825817,0.7000007629394496,1.1050009727477992,1.6900005340576136,1.0600013732910085,3,0.09253737015617047,-2.000013623978151,26.440000534057614,1.6666666666666903,26.5,-2.8571399377388693,26.399999618530273,0.09253737015617047
5477,2018-04-13,26.979999542236328,27.10000038146973,26.79999923706055,26.79999923706055,118550.0,0.0067164294888062415,-2.3333403975756837,0.5000026491048477,53.19999938964796,40.21283429108841,-0.1863229382568754,0.08169996565043647,0.7684506658307768,1.0367185172903035,10.954952647472298,0.3000011444091797,-0.739261382806859,0.04899969100952006,-1.2794561829839886,1.3774555650030287,-0.615228245987236,0.7132276280062761,-0.9599990844726562,86.66656776706571,49.79196673731071,0.664227936996755,4,-0.23999881744384766,0.5200004577636719,0.6950006484985352,1.510000228881836,1.0799999237060582,4,0.05856189586781202,1.076925051993735,26.79999923706055,-2.000013623978151,26.440000534057614,1.6666666666666903,26.5,0.05856189586781202
5478,2018-04-16,26.399999618530273,27.0,26.399999618530273,26.920000076293945,137701.0,-0.021497403022490147,-1.3076917433884752,-2.8888865341415397,46.12545787835823,40.429910424224424,0.25423961817785923,0.498223087297184,1.2872760499728528,1.6098196329505505,11.233799063904454,0.6000003814697266,-0.6755317955880251,-0.41100025177001953,-1.4249637025680038,0.6029631990279647,-0.9179819771690099,0.0959814736289708,-0.35839916229248203,22.22210448460261,-14.390655807761263,0.5069817253989917,4,0.34000110626220703,1.1000003814697266,1.2750005722045898,2.0900001525878906,1.5599994659423828,0,0.06969697648390816,-2.3333403975756837,26.979999542236328,1.076925051993735,26.79999923706055,-2.000013623978151,26.440000534057614,0.06969697648390816
5479,2018-04-17,26.86000061035156,26.940000534057614,26.31999969482422,26.6200008392334,159349.0,0.017424280245004642,2.1000071525642316,-0.461537615082706,55.849067467993365,43.029126831349636,-0.3175375480666105,-0.05268900804022536,0.7946853112311558,1.1338686670901374,12.080732769330734,0.6200008392333949,-0.564717822180075,0.10500068664550355,-0.7480680632279011,0.9580694365189082,-0.32153368829120055,0.5315350615822076,-0.7972321556091302,73.33334746184713,31.172507624512733,0.4265343749367028,4,-0.2899999618530238,0.639999389648441,0.8149995803833043,1.6299991607666051,0.9599990844726598,1,0.03350705875201765,-1.3076917433884752,26.399999618530273,-2.3333403975756837,26.979999542236328,1.076925051993735,26.79999923706055,0.03350705875201765
5480,2018-04-18,26.6200008392334,27.07999992370605,26.399999618530273,27.07999992370605,257020.0,-0.008935210933154858,1.9565289502927674,-1.916664679843293,51.13637225687522,44.514908347109156,-0.0446039113195873,0.1310213601439827,1.0160430325558636,1.3574786454594125,12.481274539280124,0.6800003051757777,-0.5803432159173241,-0.09499912261962962,-0.889811182225646,0.6998129369863868,-0.4924051524226378,0.3024069071833786,-0.5364877459564248,38.46165132230478,-5.674081648944217,0.397406029803008,4,-0.05000019073486328,0.8799991607666016,1.1349992752075195,1.8699989318847656,2.039999008178711,2,0.05860253256052528,2.1000071525642316,26.86000061035156,-1.3076917433884752,26.399999618530273,-2.3333403975756837,26.979999542236328,0.05860253256052528
5481,2018-04-19,26.26000022888184,26.6200008392334,26.26000022888184,26.57999992370605,227888.0,-0.013523688918182897,-1.2500059604701896,0.6956528950292636,50.75187929489741,46.71650561192485,0.2823856606887176,0.4229203975532343,1.3567025734727416,1.7017037763049458,12.945200980262012,0.36000061035155895,-0.6226170780386866,-0.397999763488766,-1.1482305763777205,0.35223104940018857,-0.773115169933245,-0.02288435704428693,-0.15615738984100958,0.0,-46.21680782823985,0.37511540644447783,4,0.39000034332275035,1.2399997711181605,1.5049996376037562,2.2299995422363246,1.44000053405761,3,0.07006855051601191,1.9565289502927674,26.6200008392334,2.1000071525642316,26.86000061035156,-1.3076917433884752,26.399999618530273,0.07006855051601191
5482,2018-04-20,25.959999084472656,26.34000015258789,25.520000457763672,26.239999771118164,1048458.0,-0.01142426282537612,2.4166550769096276,0.8750029802351004,32.71889461679436,46.35826570994032,0.5807518612332956,0.6524092324982504,1.5947923080701685,1.981789402329401,13.289850871074616,0.8199996948242188,-0.49877156403921674,-0.6320008277893052,-1.3840814487685122,0.1200797931899018,-1.0080411382789087,-0.2559605172997017,1.1400012969970739,28.205049829500155,-13.583723627910437,0.3760403104896035,4,0.35000133514404297,1.2900009155273438,1.8800010681152344,2.530000686645508,0.5,4,0.07318958370130857,-1.2500059604701896,26.26000022888184,1.9565289502927674,26.6200008392334,2.1000071525642316,26.86000061035156,0.07318958370130857
5483,2018-04-23,25.899999618530273,25.959999084472656,25.36000061035156,25.79999923706055,290652.0,-0.0023112275831422835,4.454548607197695,-0.35714334371018003,33.02324879936877,45.46248590768417,0.6284565370309103,0.6878167567129054,1.6418425988878909,2.0281881484669455,13.192449197709927,0.5999984741210973,-0.4433880280497071,-0.6540002822875977,-1.466025740159015,0.1580251755838198,-1.0600130112233082,-0.24798755335188716,1.1684007644653356,31.395303706578897,-6.388193106984534,0.40601272893570944,4,0.3300008773803711,1.2700004577636719,1.9400005340576172,2.5900001525878906,0.8199996948242152,0,0.08339767873458692,2.4166550769096276,25.959999084472656,-1.2500059604701896,26.26000022888184,1.9565289502927674,26.6200008392334,0.08339767873458692
5484,2018-04-24,26.79999923706055,26.8799991607666,25.899999618530273,25.899999618530273,277561.0,0.03474902053227713,-1.1777776835876819,8.999961853173218,54.97630503119784,47.04104933836629,-0.2508975315745303,-0.22530982464432725,0.7397296686721404,1.1214395524643201,12.274045674446041,0.9799995422363281,-0.28932772757234915,0.24699935913086435,-0.563694971895714,1.0576936901574427,-0.15834780638242663,0.6523465246441553,0.20006515502929645,83.72088381248135,41.77997829576331,0.4053471655132892,4,-0.5699987411499059,0.3700008392333949,1.0400009155273402,1.7800006866455043,0.020000457763668322,1,0.04328357762816615,4.454548607197695,25.899999618530273,2.4166550769096276,25.959999084472656,-1.2500059604701896,26.26000022888184,0.04328357762816615
5485,2018-04-25,26.20000076293945,26.81999969482422,25.71999931335449,26.79999923706055,221366.0,-0.022388003403051915,2.4375044703526325,-0.666665253815234,44.933927552634856,46.96835025419645,0.3480812613929025,0.3916167733827116,1.324151615692788,1.7124089409837886,11.381019721979937,1.1000003814697301,-0.2001725273694248,-0.3509991645813031,-1.16513473837988,0.46313640921727384,-0.7580669514805898,0.056068622317983596,0.7344610778808658,55.26322063652789,11.814164794007908,0.40706778689928846,4,0.02999973297119496,0.5099992752075231,1.7549991607666051,2.379999160766605,1.179998397827152,2,0.06183201850040776,-1.1777776835876819,26.79999923706055,4.454548607197695,25.899999618530273,2.4166550769096276,25.959999084472656,0.06183201850040776
5486,2018-04-26,26.29999923706055,26.3799991607666,25.940000534057614,26.10000038146973,171596.0,0.003816735542334415,1.4444456218244535,-0.33333227369250523,49.30873935575519,46.53598802820836,0.1896419559932987,0.2907746580165984,1.2126412556391486,1.606425943808592,10.842596104656282,0.4399986267089879,-0.1543893736534372,-0.24100065231322887,-1.0626523672638548,0.5806510626373971,-0.6518265097885418,0.1698252051620841,0.5799999237060511,61.842073892262626,14.450572833203303,0.41082585747531236,4,-0.07999897003174539,0.36000061035155895,1.675000667572018,2.2800006866455043,1.480001449584961,3,0.08973386611456524,2.4375044703526325,26.20000076293945,-1.1777776835876819,26.79999923706055,4.454548607197695,25.899999618530273,0.08973386611456524
5487,2018-04-27,26.26000022888184,26.5,26.10000038146973,26.420000076293945,178346.0,-0.0015208748798116734,1.4999999999999778,-0.8000038147190759,48.38710244492421,46.78728186893791,0.13049105997054156,0.35529027706529703,1.1907798692472582,1.6490887058040151,9.776836054795549,0.3999996185302699,-0.10085868164899026,-0.28499965667724325,-1.1000036835645481,0.5300043702100616,-0.6925016701208975,0.12250235676641097,0.5599994659423793,59.21055768668539,8.702061350296916,0.40750201344365267,4,-0.03999996185303445,0.3699998855590785,1.8999996185302699,2.319999694824215,1.4599990844726491,4,0.05483627271540681,1.4444456218244535,26.29999923706055,2.4375044703526325,26.20000076293945,-1.1777776835876819,26.79999923706055,0.05483627271540681
5488,2018-04-30,26.3799991607666,26.78000068664551,26.28000068664551,26.420000076293945,125669.0,0.004569647023566326,-3.166703754331433,0.25000596047016743,48.62384197335571,45.98447903620039,0.00822126143527413,0.1583506250919271,0.9935653261646848,1.5235367334136072,10.354007435539701,0.5200004577636719,-0.10131063026096498,-0.11100072860717702,-0.8048506504447346,0.5828491932303805,-0.457925689525954,0.23592423231159998,-1.0199985504150426,56.89654605425434,3.983615361596435,0.34692496091877795,4,-0.15999889373779652,0.2500009536743164,1.6800007820129395,2.200000762939453,1.3600006103515625,0,0.0030325976592535664,1.4999999999999778,26.26000022888184,1.4444456218244535,26.29999923706055,2.4375044703526325,26.20000076293945,0.0030325976592535664
5489,2018-05-02,27.15999984741211,27.70000076293945,26.29999923706055,26.29999923706055,438418.0,0.029567881404847007,-2.255815191355735,-21.499523173755396,57.086612842849014,46.64561687908637,-0.8099211845491361,-0.6718478598368307,0.14511017068485188,0.7448573933119604,11.22720760210338,1.4000015258788991,-0.14916712115084962,0.6789999961853042,0.03382677306521842,1.32417321930539,0.35641338462526306,1.0015866077453452,-1.7715992355346728,72.72724645527241,17.851689045552988,0.32258661156004265,5,-0.6299991607666051,-0.5299997329711914,0.7750000953674316,1.4200000762939453,0.639999389648441,2,-0.016200314305213293,-3.166703754331433,26.3799991607666,1.4999999999999778,26.26000022888184,1.4444456218244535,26.29999923706055,-0.016200314305213293
5490,2018-05-03,27.239999771118164,27.399999618530273,27.0,27.020000457763672,163979.0,0.0029455053076399285,-2.076917433884752,0.25581297351005233,54.58334144619223,47.07133489589691,-0.8858858364069384,-0.7210856507309558,0.006490126304431243,0.6692121677336615,11.613641862816163,0.39999961853027344,-0.10590235323312669,0.71599988937378,-0.010358004668646004,1.442357783416206,0.3528209423525652,1.0791788363949948,-1.7591351531982475,73.86358340910367,22.520865348841774,0.3631789470212131,5,-0.7099990844726598,-0.6099996566772461,0.6150002479553223,1.3400001525878906,0.3000011444091797,3,-0.01541850513300147,-2.255815191355735,27.15999984741211,-3.166703754331433,26.3799991607666,1.4999999999999778,26.26000022888184,-0.01541850513300147
5491,2018-05-04,27.6200008392334,27.68000030517578,27.34000015258789,27.36000061035156,165030.0,0.013950112749932408,-1.2666590373012392,1.1818229107965101,56.400015411382824,49.702570539740066,-1.1763934605522763,-1.080896363809682,-0.4211869430895021,0.29629869014524957,12.136725289838909,0.4400005340576172,-0.15128230471285775,1.0480009078979506,0.17227900820970987,1.9237228075861914,0.6101399580538285,1.4858618577420728,-2.0503707755127003,95.00000596046326,46.13750184305978,0.43786094984412066,5,-1.0900001525878942,-0.9900007247924805,0.14999914169311523,0.9599990844726562,0.8399982452392578,4,-0.00868941604541451,-2.076917433884752,27.239999771118164,-2.255815191355735,27.15999984741211,-3.166703754331433,26.3799991607666,-0.00868941604541451
5492,2018-05-07,28.0,28.21999931335449,27.399999618530273,27.399999618530273,195162.0,0.013758115467789045,-1.7333305782759367,2.307691743388444,66.66667991215063,53.440729552271385,-1.3819094915901928,-1.4036996407428681,-0.8312447550532767,-0.07193615222143279,12.33708188862604,0.8199996948242152,-0.13795639207879873,1.3460000991821275,0.2697020969467552,2.4222981014175,0.8078510980644396,1.8841491002998154,-2.3451551083105535,88.65982118102339,34.92270381981286,0.5381490011176862,5,-1.0300006866455114,-1.2100000381469762,-0.30500030517578125,0.5799999237060547,0.20000076293944957,0,-0.007857118334088864,-1.2666590373012392,27.6200008392334,-2.076917433884752,27.239999771118164,-2.255815191355735,27.15999984741211,-0.007857118334088864
5493,2018-05-08,27.559999465942386,28.13999938964844,27.20000076293945,27.70000076293945,202938.0,-0.015714304787771916,-1.186046614783747,-0.2333353466444872,57.32216855306768,53.70138105470137,-0.761784886953631,-0.9194812562097177,-0.4064032112866549,0.3741961103530791,12.43509550637346,0.9399986267089915,-0.10126317513310568,0.8479995727539098,-0.2937001469142331,1.9896992924220527,0.27714971291984014,1.4188494325879795,-1.7512453089530382,65.62500931322562,13.773210401030141,0.5708498598340711,5,-0.5900001525878977,-0.7699995040893626,-0.059999465942386365,0.9500007629394496,0.5200004577636648,1,0.005805509815405729,-1.7333305782759367,28.0,-1.2666590373012392,27.6200008392334,-2.076917433884752,27.239999771118164,0.005805509815405729
5494,2018-05-09,27.86000061035156,28.1200008392334,27.5,27.5,188005.0,0.010885382809237898,-2.444443267070741,-2.5714091088678317,62.809919635176044,55.68760239720595,-1.000863882835752,-1.1724843406821321,-0.7235479144760113,0.08899931582262255,12.51646285393159,0.6200008392333984,0.07317862499433758,1.080000686645505,-0.16579251203015843,2.3257938853211684,0.45710408730767327,1.7028972859833367,-1.906571743980301,70.49189298204737,16.2462950232849,0.622896599337831,5,-0.7800006866455078,-1.0700006484985352,-0.5900006294250453,0.649999618530277,0.2799987792968821,2,-0.004307280567280691,-1.186046614783747,27.559999465942386,-1.7333305782759367,28.0,-1.2666590373012392,27.6200008392334,-0.004307280567280691
5495,2018-05-10,28.6200008392334,28.8799991607666,27.79999923706055,28.20000076293945,424733.0,0.027279261027706392,1.2978801977967942,1.1666649006061334,72.51909897396241,58.26653124367341,-1.5438380081993444,-1.8559457861685011,-1.489634864893958,-0.6530639480629858,12.85639971594645,1.0799999237060511,0.2849409576617816,1.7310009002685547,0.2510018239162335,3.210999976620876,0.9910013620923941,2.4710004384447153,-2.5305777460431464,84.5238946733833,22.44927807770489,0.7399995381761598,5,-1.1300010681152344,-1.5000009536743164,-1.3750009536743164,-0.1100006103515625,-0.7000007629394531,3,-0.028651347942965755,-2.444443267070741,27.86000061035156,-1.186046614783747,27.559999465942386,-1.7333305782759367,28.0,-0.028651347942965755
5496,2018-05-11,29.28000068664551,29.420000076293945,28.68000030517578,28.78000068664551,351365.0,0.02306079063797095,-1.1142827559522621,1.1904759742235402,79.64288962132632,61.73939648549587,-1.9407626492263503,-2.4460332263391074,-2.1397958060998015,-1.2867957264881618,13.780368143882532,0.7999992370605469,0.34308601147256823,2.2670006752014196,0.4428452048829783,4.091156145519861,1.3549229400421972,3.179078410360642,-2.9673315080491527,93.69371923647624,26.20565659087113,0.9120777351592207,5,-1.4300003051757848,-1.8900003433227575,-2.050000667572025,-0.7700004577636754,-1.4200000762939524,4,-0.05942622029758948,1.2978801977967942,28.6200008392334,-2.444443267070741,27.86000061035156,-1.186046614783747,27.559999465942386,-0.05942622029758948
5497,2018-05-14,28.559999465942386,29.20000076293945,28.420000076293945,29.0,251122.0,-0.02459020504844167,-1.1666706403134315,-0.8800010681152273,71.24601086762448,64.25297080708128,-0.9612859771350664,-1.6881452803099428,-1.4090926593048607,-0.5462029262524091,14.92765513279296,0.860000610351566,0.4960098803768247,1.4679994583129918,-0.4826079179618503,3.418606834587834,0.492695770175569,2.4433031464504147,-1.936597197576269,61.261221786052346,-10.346512019448852,0.9753036881374212,5,-0.6999998092651403,-1.1699991226196325,-1.3299994468689,-0.04999923706055043,-1.0399990081787145,0,-0.003501413982482049,-1.1142827559522621,29.28000068664551,1.2978801977967942,28.6200008392334,-2.444443267070741,27.86000061035156,-0.003501413982482049
5498,2018-05-15,28.239999771118164,28.79999923706055,28.239999771118164,28.57999992370605,234145.0,-0.011204471316808684,-2.2941130271853365,0.7727266816075443,62.67606461481112,64.87402100396596,-0.39079506547352594,-1.2893343231939198,-1.0657698517185032,-0.21460828897653172,15.524541211755494,0.5599994659423864,0.6244750599195541,1.055999755859375,-0.9304219033149543,3.0424214150337043,0.06278892627221211,2.049210585446538,-1.3369377219592629,38.54165321423002,-30.23121782411986,0.9932108295871643,5,-0.029999732971191406,-0.8499994277954102,-1.0099997520446777,0.24000072479248047,-0.8199996948242188,1,-0.001416395485230204,-1.1666706403134315,28.559999465942386,-1.1142827559522621,29.28000068664551,1.2978801977967942,28.6200008392334,-0.001416395485230204
5499,2018-05-16,27.76000022888184,28.3799991607666,27.739999771118164,28.1200008392334,318417.0,-0.016997151066808214,-2.199984741269145,1.0588248493756247,64.0287735232541,65.92351345697284,0.2048021179209485,-0.7783588006219979,-0.5552935783144903,0.27511111164462676,15.780255178973437,0.6399993896484375,0.7642893248389555,0.5310002326965382,-1.4652693385008568,2.527269803893933,-0.46713455290215933,1.5291350182952357,-0.6052443770094342,1.1905032220564238,-66.42889776582219,0.998134785598697,5,0.5500001907348597,-0.3699998855590856,-0.5300002098083532,0.6599998474121058,-0.5799999237060582,2,0.011527366433206288,-2.2941130271853365,28.239999771118164,-1.1666706403134315,28.559999465942386,-1.1142827559522621,29.28000068664551,0.011527366433206288
5500,2018-05-17,28.18000030517578,28.29999923706055,27.8799991607666,27.8799991607666,326393.0,0.015129685620714373,-1.799989827512787,-0.8333350993938963,65.98640073646999,66.98866738198252,-0.07580858438428706,-1.1336163773492238,-0.9360843172756184,-0.1283170109238867,16.275172955117853,0.5399990081787109,0.9200503831753188,0.8730003356933587,-1.1448687671535893,2.8908694385403066,-0.13593421573011355,1.8819348871168309,-0.7987200308612223,26.19050322205621,-40.41811745072978,1.0089345514234733,5,0.13000011444091797,-0.7899999618530273,-0.9500002861022949,0.06999969482421875,-0.8199996948242223,3,-0.001419478889075565,-2.199984741269145,27.76000022888184,-2.2941130271853365,28.239999771118164,-1.1666706403134315,28.559999465942386,-0.001419478889075565
5501,2018-05-18,28.10000038146973,28.459999084472656,27.559999465942386,28.28000068664551,360965.0,-0.0028388900936724415,2.33334981668165,-0.5999987284390954,65.54053662204808,66.86354034974892,0.08877529925293715,-0.9578076462352776,-0.8421418513352315,-0.033000138249629885,16.44067331683548,0.8999996185302699,0.9759541493130541,0.701000404357913,-1.283380226605793,2.685381035321619,-0.29118991112394,1.693190719839766,1.3199996948242152,32.92685905286273,-33.18755085563348,0.9921903154818531,5,0.2100000381469691,-0.7100000381469762,-0.8700003623962438,0.13000011444091442,-0.8999996185302805,4,-0.0064057047235659414,-1.799989827512787,28.18000030517578,-2.199984741269145,27.76000022888184,-2.2941130271853365,28.239999771118164,-0.0064057047235659414
5502,2018-05-21,27.86000061035156,28.26000022888184,27.79999923706055,28.26000022888184,140902.0,-0.00854091700569648,1.3000071525641534,2.222216335353746,62.251661903034076,67.41126183307851,0.3428858363598266,-0.5988705428997072,-0.6152016571991297,0.22842139981586485,15.731772237346437,0.46000099182128906,1.0454208163451568,0.3660005569457958,-1.5071160997465753,2.239117213638167,-0.5705577714003915,1.3025588852919832,1.522799453735356,24.19364514387353,-41.30689283240807,0.9365583283461856,5,0.5999994277954137,-0.47000026702880504,-0.6250004768371547,0.3699998855590856,-0.6599998474121094,0,0.0,2.33334981668165,28.10000038146973,-1.799989827512787,28.18000030517578,-2.199984741269145,27.76000022888184,0.0
5503,2018-05-22,28.059999465942386,28.1200008392334,27.65999984741211,28.0,199580.0,0.0071787096629321034,4.111059307217107,-0.14999880790597384,58.24175325131273,66.90368779042703,0.2472742150938707,-0.6627289799469906,-0.8191130252773675,0.05090542248620977,14.735834236660276,0.46000099182128906,1.0853547923374371,0.45799942016601847,-1.2717359734747617,2.1877348138067987,-0.40686827665437164,1.3228671169864086,1.286344586181638,55.555579103079744,-8.657774628686177,0.8648676968203901,5,0.4300003051757777,-0.6699991226196325,-0.9399991035461461,9.536743128535363e-07,-1.659999847412113,1,-0.019244441142421742,1.3000071525641534,27.86000061035156,2.33334981668165,28.10000038146973,-1.799989827512787,28.18000030517578,-0.019244441142421742
5504,2018-05-23,27.959999084472656,28.13999938964844,27.479999542236328,28.040000915527344,240043.0,-0.0035638055371706168,3.7143051771116222,-1.3333757192357032,56.569335062940745,65.13149180031351,0.40560477431177233,-0.49684180349549223,-0.7519924688182442,0.17479183160295264,15.03473614043059,0.6599998474121129,1.0369229017165438,0.2999990463256843,-1.3939284708765811,1.9939265635279497,-0.5469647122754502,1.1469628049268188,1.3506180759277342,48.979568004795624,-13.434230009761109,0.8469637586011334,5,0.49000072479248047,-0.5699987411499023,-0.839998722076416,0.10000133514404297,-2.0199985504150426,2,-0.01931326988056281,4.111059307217107,28.059999465942386,1.3000071525641534,27.86000061035156,2.33334981668165,28.10000038146973,-0.01931326988056281
5505,2018-05-24,27.81999969482422,28.1200008392334,27.65999984741211,27.959999084472656,183487.0,-0.005007131410322052,-1.0000082928366476,1.7499523173755485,51.908386109987774,62.04988029905367,0.4695703936654816,-0.24164246534014922,-0.6342824639430731,0.34353448794968244,15.13487601810281,0.46000099182128906,1.075770602596112,0.0789997100830071,-1.469676243168756,1.6276756633347702,-0.6953382665428727,0.8533376867088869,1.4173927608496086,34.69390932693917,-22.62314546020361,0.7743379766258813,5,0.5200004577636719,-0.42999935150146484,-0.7849993705749512,0.24000072479248047,-1.1800003051757777,3,-0.02300501066387528,3.7143051771116222,27.959999084472656,4.111059307217107,28.059999465942386,1.3000071525641534,27.86000061035156,-0.02300501066387528
5506,2018-05-25,28.65999984741211,28.84000015258789,27.68000030517578,27.71999931335449,379086.0,0.030194110776506244,-1.2745127371800746,-6.714318801089943,55.78947157080512,60.33248704385152,-0.5225806251188914,-0.9441805590349688,-1.5085477079765113,-0.4694119095342195,15.58171778637778,1.1599998474121094,1.0836738255530847,0.8009998321533196,-0.6413654903992878,2.243365154705927,0.07981717087701767,1.5221824934296215,0.5070968917242169,86.76468938280469,32.03205677554336,0.7211826612763036,5,-0.5,-1.2699995040893555,-1.6249995231628418,-0.5999994277954102,-2.5,4,-0.045359359524837384,-1.0000082928366476,27.81999969482422,3.7143051771116222,27.959999084472656,4.111059307217107,28.059999465942386,-0.045359359524837384
5507,2018-05-28,27.70000076293945,28.84000015258789,27.70000076293945,28.540000915527344,274664.0,-0.03349613013202246,-1.7142837680119383,-0.8936166758990408,51.1254124795197,59.04908125104136,0.3381597987847407,0.13621497332550447,-0.5785564995939048,0.5019545966854828,16.23741579292761,1.139999389648441,0.9396162523491114,-0.23099927902222106,-1.4661668198493096,1.0041682618048675,-0.8485830494357636,0.38658449139132145,1.3996120883208754,16.176553085976245,-35.64247125887541,0.6175837704135436,5,0.4599990844726598,-0.31000041961669567,-0.6250004768371547,0.35999965667724965,-1.480001449584961,0,-0.018050541019080546,-1.2745127371800746,28.65999984741211,-1.0000082928366476,27.81999969482422,3.7143051771116222,27.959999084472656,-0.018050541019080546
5508,2018-05-29,26.459999084472656,27.36000061035156,26.459999084472656,27.36000061035156,569549.0,-0.04476540232178705,1.000000000000008,1.0714301933233639,40.223452823222395,56.404045617704504,1.4517861937905465,1.4572303006628324,0.5996460053014516,1.7245132199341278,17.0741288482727,1.2400016784667933,0.6402447887290812,-1.4750009536743178,-2.689362786525937,-0.2606391208226988,-2.0821818701001256,-0.8678200372485101,2.5748292344267085,0.0,-47.41401306697669,0.6071809164258091,5,1.1900005340576172,0.9300012588500977,0.32000112533569336,1.350001335144043,-1.039999008178711,1,0.027966806654239118,-1.7142837680119383,27.70000076293945,-1.2745127371800746,28.65999984741211,-1.0000082928366476,27.81999969482422,0.027966806654239118
5509,2018-05-30,26.71999931335449,27.0,26.459999084472656,26.959999084472656,333046.0,0.009826161673391898,2.3749888241850594,0.2666659602424498,35.73572395337821,53.04285930847208,1.1496451792807463,1.225403243232254,0.30602874860143103,1.4445726271007295,17.19725085135653,0.5400009155273438,0.42212200575329817,-1.1930006980896017,-2.4802356852061713,0.09423428902696784,-1.8366181916478865,-0.549383204531317,2.160339251479275,10.92437446205565,-30.482049342325965,0.643617493558284,5,0.9300003051757848,0.8500003814697301,-0.019999027252193713,1.010001182556156,-0.8599987030029297,2,-0.01197603679070014,1.000000000000008,26.459999084472656,-1.7142837680119383,27.70000076293945,-1.2745127371800746,28.65999984741211,-0.01197603679070014
5510,2018-05-31,26.81999969482422,27.28000068664551,26.739999771118164,26.79999923706055,350241.0,0.003742529342796397,-6.714332425068171,-0.0833353201567046,29.836058705060452,49.07569509547346,0.9347387828376519,1.1513547388501308,0.19093346079164775,1.321498148295987,17.187599755973565,0.5600013732910227,0.29278993985604274,-1.0720003128051765,-2.4178341531567753,0.2738335275464223,-1.7449172329809777,-0.3990833926293753,1.9151185011878802,15.12606927679463,-18.853966126410114,0.6729169201758,5,0.8299999237060547,0.75,-0.11999940872192383,0.9100008010864258,-0.8400001525878906,3,-0.03281130390677933,2.3749888241850594,26.71999931335449,1.000000000000008,26.459999084472656,-1.7142837680119383,27.70000076293945,-0.03281130390677933
5511,2018-06-01,27.3799991607666,28.21999931335449,27.13999938964844,27.15999984741211,335721.0,0.020879920667950413,-7.307684407438826,10.999713904255245,40.06733520215009,46.610769906486354,0.2926409018322964,0.603389115533961,-0.37732011985962544,0.7270762740413446,17.1714796234828,1.3999996185302699,0.198035879059816,-0.5000007629394538,-1.8602490163662502,0.8602474904873425,-1.180124889652852,0.18012336377394433,1.2186118885531307,38.655448042404025,7.790610200595928,0.680124126713398,6,0.2700004577636719,0.3000011444091797,-0.909998893737793,0.35000133514404297,-1.0599994659423828,4,-0.027027019495987514,-6.714332425068171,26.81999969482422,2.3749888241850594,26.71999931335449,1.000000000000008,26.459999084472656,-0.027027019495987514
5512,2018-06-04,27.78000068664551,28.0,27.479999542236328,27.8799991607666,170505.0,0.014609259975876032,2.058824849375624,-0.4545399374040743,46.17940988792272,45.27050953277635,-0.13399277754366423,0.19611567224897541,-0.7772293736355032,0.30325114105005113,16.565771728782124,0.6200008392333984,0.05502482810015863,-0.08899927139281871,-1.4487196428952522,1.2707211001096148,-0.7688594571440355,0.590860914358398,0.6902936447833952,75.00008127905085,43.24301385750827,0.6798601857512176,6,-0.13000106811523793,-0.020000457763675428,-1.3400006294250524,-0.050000190734866834,-1.120000839233402,0,-0.058315363541807774,-7.307684407438826,27.3799991607666,-6.714332425068171,26.81999969482422,2.3749888241850594,26.71999931335449,-0.058315363541807774
5513,2018-06-05,27.71999931335449,28.420000076293945,27.540000915527344,27.540000915527344,274657.0,-0.002159876594958754,-8.7778554852656,-1.800011444266451,49.642849114479645,44.500899982947345,-0.14225162870578245,0.2832403107942163,-0.6978435088539321,0.3372414192421793,16.41353828093195,0.8799991607666016,-0.08958183114749829,-0.15700063705444833,-1.5109366117255654,1.1969353376166687,-0.8339686243900069,0.5199673502811102,-1.2600002288818324,64.28569343278771,27.478156898331683,0.6769679873355584,6,-0.0699996948242152,0.13000106811523793,-1.2949991226196254,0.010001182556155896,-1.4399986267089773,1,-0.05411255545296334,2.058824849375624,27.78000068664551,-7.307684407438826,27.3799991607666,-6.714332425068171,26.81999969482422,-0.05411255545296334
5514,2018-06-06,27.739999771118164,28.07999992370605,27.6200008392334,27.6200008392334,181068.0,0.0007215172532144543,-6.666719649044668,0.6666666666666798,45.76922780663459,43.81877128257477,-0.21986160761915485,0.2675037962205309,-0.7029854642946667,0.28788865636454375,16.253077948395916,0.4599990844726527,-0.2005878571910955,-0.13100013732910298,-1.4863161830626552,1.2243159084044493,-0.8086581601958791,0.5466578855376731,-1.2408006668090827,59.52379871117751,20.490370763518968,0.6776580228667768,6,-0.09000015258789062,0.11999988555908203,-1.3149995803833008,-0.009999275207519531,-1.1999988555908203,2,-0.08363373157773835,-8.7778554852656,27.71999931335449,2.058824849375624,27.78000068664551,-7.307684407438826,27.3799991607666,-0.08363373157773835
5515,2018-06-07,27.79999923706055,28.36000061035156,27.68000030517578,27.84000015258789,232521.0,0.002162922366165887,-3.8571662125340347,-0.3333439298089159,47.10423729468857,42.85374525189515,-0.31625397807585287,0.15064571715191377,-0.7284248869695027,0.20178123080328803,15.396864694546142,0.6800003051757777,-0.2953460828016006,-0.030000591278071198,-1.3387248469680912,1.2787236644119488,-0.6843627191230794,0.624361536566937,-1.2623841133117715,51.56246041881195,11.270939862980867,0.6543621278450097,6,-0.149999618530277,0.14000034332275035,-1.2199988365173375,-0.0699987411499059,-0.9799995422363317,3,-0.06978412517805943,-6.666719649044668,27.739999771118164,-8.7778554852656,27.71999931335449,2.058824849375624,27.78000068664551,-0.06978412517805943
5516,2018-06-08,27.540000915527344,27.84000015258789,27.21999931335449,27.70000076293945,160834.0,-0.009352457865775765,1.8181944287906666,3.999904634751363,46.923080308902456,42.3868194551599,-0.2590800300647018,0.2883897312704491,-0.444557039019422,0.43485268239512465,13.757473556540084,0.620000839233402,-0.38417998526285047,-0.2029989242553718,-1.3236963587004311,0.9176985101896875,-0.7633476414779032,0.35734979296715963,-0.9647380927276608,26.666783226787004,-15.014070123014065,0.5603487172225298,6,-0.10000133514404297,0.39999866485595703,-0.9600005149841309,0.18999958038330078,-0.8200016021728551,4,-0.05664492815653721,-3.8571662125340347,27.79999923706055,-6.666719649044668,27.739999771118164,-8.7778554852656,27.71999931335449,-0.05664492815653721
5517,2018-06-11,28.459999084472656,28.540000915527344,27.63999938964844,27.71999931335449,214995.0,0.033405887376953824,-1.0000042385543217,-4.625002980235206,53.378375112966864,43.848477487353726,-1.184497825080534,-0.674042870728087,-1.3191869596049344,-0.514021502432648,12.731559031860733,1.0,-0.4118766779977854,0.7219992637634292,-0.38414839335368356,1.8281469208805419,0.1689254352048728,1.2750730923219855,-1.8478415166030864,93.93926257945472,51.78222804740895,0.5530738285585564,6,-0.9599990844726562,-0.5199995040893555,-1.8799986839294434,-0.899998664855957,-1.3999996185302699,0,-0.07519323466232963,1.8181944287906666,27.540000915527344,-3.8571662125340347,27.79999923706055,-6.666719649044668,27.739999771118164,-0.07519323466232963
5518,2018-06-12,28.20000076293945,28.540000915527344,28.10000038146973,28.399999618530273,95204.0,-0.009135570270452198,-1.2000047683761508,-0.2702688073654645,51.97369865764018,45.652696898938395,-0.7283139230596696,-0.43974054741856605,-1.0571706975765167,-0.28821702156433915,11.949848990518925,0.44000053405761363,-0.5436526749399171,0.4640008926391559,-0.6384636633033587,1.5664654485816705,-0.08723138533209962,1.0152331706104114,-1.5107294611635673,74.24244394641492,31.587349018464906,0.5512322779712573,6,-0.5600004196166957,-0.2600011825561488,-1.3200011253356934,-0.7900009155273402,-0.9000015258788991,1,-0.05460996006607255,-1.0000042385543217,28.459999084472656,1.8181944287906666,27.540000915527344,-3.8571662125340347,27.79999923706055,-0.05460996006607255
5519,2018-06-13,28.07999992370605,28.399999618530273,27.940000534057614,28.18000030517578,140637.0,-0.004255348793859026,-1.4210531599315095,0.5000047683988759,52.145216598970435,48.13149222048395,-0.44154217681917274,-0.31045407559283333,-0.9332809896038263,-0.21175788929060602,11.82244096922983,0.4599990844726598,-0.5811531573887905,0.32800006866454723,-0.7851673884090857,1.4411675257381802,-0.22858365987227103,0.8845837972013655,-1.3166994373801089,65.15148231153016,20.60164802630672,0.5565837285368169,6,-0.2399997711181605,-0.14000034332275035,-1.200000286102295,-0.9099998474121058,-1.0200004577636648,2,-0.06410253710652336,-1.2000047683761508,28.20000076293945,-1.0000042385543217,28.459999084472656,1.8181944287906666,27.540000915527344,-0.06410253710652336
5520,2018-06-14,28.13999938964844,28.459999084472656,27.6200008392334,28.040000915527344,156399.0,0.0021367331234121156,1.270272081490417,-0.9999809265864312,45.075752102418924,48.68798298718048,-0.32923083897683014,-0.3937939858776396,-0.957020998312835,-0.3169889027423629,11.511613054695246,0.8399982452392578,-0.42255150413589604,0.3899995803833036,-0.720069430315899,1.5000685910825062,-0.16503492496629946,0.9450340857329067,-1.305630886154443,69.6968908810065,29.22756732070107,0.5550345053496019,6,-0.2599992752075231,-0.19999980926514027,-1.2049994468689036,-0.9699993133544957,-1.1199989318847692,3,-0.05685851132994946,-1.4210531599315095,28.07999992370605,-1.2000047683761508,28.20000076293945,-1.0000042385543217,28.459999084472656,-0.05685851132994946
5521,2018-06-15,27.920000076293945,28.31999969482422,27.920000076293945,28.31999969482422,147182.0,-0.007818028362695184,1.0,-4.0000572213319705,52.42290045612533,49.38170416142522,-0.027465239836633515,-0.19812947176408358,-0.7115976875506718,-0.14395962177575328,11.673785287142021,0.39999961853027344,-0.2432396981782894,0.17900028228759624,-0.9220023636481365,1.280002928223329,-0.37150104068026835,0.7295016052554608,-1.0174062763186136,32.60861001979911,-10.481930482889787,0.5505013229678658,6,-0.039999961853027344,0.01999950408935547,-0.6150002479553223,-0.75,-1.2800006866455043,4,-0.03939829435758868,1.270272081490417,28.13999938964844,-1.4210531599315095,28.07999992370605,-1.2000047683761508,28.20000076293945,-0.03939829435758868
5522,2018-06-18,27.86000061035156,28.0,27.5,28.0,111958.0,-0.002148978000660162,6.142888283378746,0.3499988079059765,70.8333759081199,51.736207138496354,0.05037285099948363,-0.1455947229755168,-0.6166758837515367,-0.12409170715680418,11.61801971913284,0.5,-0.02334768025846401,0.11900081634520987,-0.9820018295905228,1.2200034622809426,-0.4315005066226547,0.6695021393130745,-0.8919105257541453,34.6154128305759,-13.350531173019043,0.5505013229678658,6,0.01999950408935902,-0.03000068664550426,-0.2400002479553187,-0.47000026702880504,-1.0799999237060476,0,-0.04091892577251044,1.0,27.920000076293945,1.270272081490417,28.13999938964844,-1.4210531599315095,28.07999992370605,-0.04091892577251044
5523,2018-06-19,27.520000457763672,27.76000022888184,27.26000022888184,27.70000076293945,112950.0,-0.01220388173507636,2.3333418104598476,1.2857220708446286,61.62793469986114,53.4982856821882,0.4012113601568039,0.16008334138781777,-0.2462736866998121,0.1804179403369126,11.657336817184119,0.6000003814697195,0.07829573298889514,-0.19399938583374166,-1.2885295560972239,0.9005307844297405,-0.7412644709654828,0.35326569929799945,-0.48903393992906175,21.66670640313418,-29.704799089792292,0.5472650851317419,6,0.3599996566772461,0.12999916076660156,0.10499954223632812,-0.13000011444091797,-1.0400009155273438,1,-0.016715152041050008,6.142888283378746,27.86000061035156,1.0,27.920000076293945,1.270272081490417,28.13999938964844,-0.016715152041050008
5524,2018-06-20,27.420000076293945,27.81999969482422,27.28000068664551,27.540000915527344,100909.0,-0.003633734731334881,-1.6999976158119654,0.6666701987877892,58.72094409411657,54.78903088212464,0.504052746986769,0.2293109712112802,-0.119630254045763,0.2375991289024384,12.010034140545658,0.5399990081787074,0.10667986429086795,-0.26699981689453267,-1.3626200627540896,0.8286204289650243,-0.8148099398243112,0.2808103060352458,-0.32867218255162456,13.333333333333078,-40.86226490069459,0.547810122929779,6,0.46000003814697266,0.22999954223632812,0.38000011444091797,-0.029999732971191406,-0.6599998474121058,2,-0.004376398209318122,2.3333418104598476,27.520000457763672,6.142888283378746,27.86000061035156,1.0,27.920000076293945,-0.004376398209318122
5525,2018-06-21,27.18000030517578,27.559999465942386,26.940000534057614,27.479999542236328,151582.0,-0.008752726858146764,1.6956528950292629,2.4999761583088294,46.79488707812865,54.77478718981645,0.7228749053835273,0.4415433505494022,0.1467073299961683,0.4374202238581404,12.445235572217966,0.6199989318847727,0.10790085000429883,-0.4749996185302727,-1.5914509853712246,0.6414517483106792,-1.0332253019507505,0.08322606489020501,1.3600006103515625,17.39129833853269,-37.168474665939925,0.5582256834204761,6,0.5600004196166992,0.4699993133544922,0.6700000762939453,0.21000003814697266,-0.020000457763671875,3,-0.0044150418648282175,-1.6999976158119654,27.420000076293945,2.3333418104598476,27.520000457763672,6.142888283378746,27.86000061035156,-0.0044150418648282175
5526,2018-06-22,27.36000061035156,27.5,27.15999984741211,27.440000534057614,130929.0,0.006622527709887471,2.4000209809548942,0.2666670905229963,42.758608896281466,53.59481316574029,0.5751383600164139,0.16775776430479894,-0.015926124118724516,0.23735994413493344,11.926097559632414,0.3400001525878906,0.13684135513172535,-0.2299993515014691,-1.2470334508508891,0.7870347478479509,-0.7385164011761809,0.2785176981732427,1.148000297546389,39.622668669983405,-11.841313314528563,0.5085170496747107,6,0.3800001144409215,0.2899990081787145,0.4899997711181676,0.02999973297119496,-0.3000011444091726,4,-0.01242690588461648,1.6956528950292629,27.18000030517578,-1.6999976158119654,27.420000076293945,2.3333418104598476,27.520000457763672,-0.01242690588461648
5527,2018-06-25,27.20000076293945,27.440000534057614,26.920000076293945,27.0,231713.0,-0.005847947508874518,-1.888886534141463,-2.5000119209402794,41.333340962742476,52.412551199640546,0.6007911297015482,0.30396255741245426,0.15413659335981578,0.37201431054638334,11.500570689028528,0.5200004577636683,0.14881399076810808,-0.36499919891357635,-1.3951449632852437,0.665146565458091,-0.88007208109941,0.15007368327225734,1.2766401374816922,31.111200591701788,-17.95716609538384,0.5150728821858334,6,0.4899988174438512,0.44999885559082387,0.649999618530277,0.18999958038330433,-0.26000022888183594,0,-0.020588285205271784,2.4000209809548942,27.36000061035156,1.6956528950292629,27.18000030517578,-1.6999976158119654,27.420000076293945,-0.020588285205271784
5528,2018-06-26,27.20000076293945,27.63999938964844,27.10000038146973,27.540000915527344,122628.0,0.0,1.0000070642920962,-1.6999942779759774,40.939595167613405,51.16748215171199,0.4962049649533178,0.3818202857618971,0.18310492978601545,0.34449547642476475,11.732175030219762,0.5399990081787109,0.18209660577344877,-0.4019992828369183,-1.3110784881512103,0.5070799224773737,-0.8565388854940643,0.052540319820227666,1.2143745045166057,31.111200591701788,-15.94746509203604,0.4545396026571459,6,0.4899988174438512,0.44999885559082387,0.7249994277954137,0.18999958038330433,-0.3800010681152308,1,-0.01544117884239904,-1.888886534141463,27.20000076293945,2.4000209809548942,27.36000061035156,1.6956528950292629,27.18000030517578,-0.01544117884239904
5529,2018-06-27,26.399999618530273,27.29999923706055,26.13999938964844,27.20000076293945,366949.0,-0.02941180595477022,1.3200041198808885,2.352943486407307,31.182778056645247,49.62381836884824,1.1542148183522336,1.21912376505054,0.9885461160919888,1.1241814791294154,12.412950619133293,1.1599998474121094,0.07746892904335212,-1.1860004425048842,-2.1687226018972012,-0.20327828311256724,-1.6773615222010427,-0.6946393628087257,1.9546006412792991,17.333348592122157,-27.951228869470704,0.4913610796961588,6,0.8299999237060547,1.0900001525878906,1.5400004386901855,0.9900007247924805,-0.05999946594238281,2,0.0030303001841676114,1.0000070642920962,27.20000076293945,-1.888886534141463,27.20000076293945,2.4000209809548942,27.36000061035156,0.0030303001841676114
5530,2018-06-28,25.940000534057614,26.540000915527344,25.899999618530273,26.399999618530273,142185.0,-0.017424207996949548,-1.3703711552861724,0.5749980330495431,29.591812406244244,47.08703080775034,1.4184957445226658,1.6968116345220672,1.4564892684745558,1.5696065508045756,13.622966113209095,0.6400012969970703,-0.020950566153491224,-1.6019995689392132,-2.787092632821224,-0.4169065050572023,-2.194546100880217,-1.0094530369982095,2.2817236735422917,2.2989034936271633,-43.4677221907537,0.5925465319410046,6,1.009999275207523,1.4299993515014684,1.9799995422363317,1.4499998092651403,0.5399990081787145,3,0.031611398532841894,1.3200041198808885,26.399999618530273,1.0000070642920962,27.20000076293945,-1.888886534141463,27.20000076293945,0.031611398532841894
5531,2018-06-29,26.63999938964844,26.81999969482422,25.940000534057614,25.940000534057614,166323.0,0.026985306136434906,-1.5142874270097202,-1.521739671271959,25.40538924378221,42.03947673393504,0.5786899130307255,0.9892507244290663,0.7843379893973257,0.8608722546031409,13.799671478859683,0.8799991607666051,-0.1055310115374617,-0.8650007247924769,-2.1157771115830144,0.38577566199806057,-1.4903889181877474,-0.2396125313972064,1.3959868508258921,42.528728072339064,2.7376543833270333,0.6253881933952695,6,0.22000026702880504,0.730000495910641,1.2250008583068812,0.7500009536743129,0.9600009918212891,4,0.019519537150054278,-1.3703711552861724,25.940000534057614,1.3200041198808885,26.399999618530273,1.0000070642920962,27.20000076293945,0.019519537150054278
5532,2018-07-02,26.15999984741211,26.26000022888184,25.940000534057614,26.18000030517578,96997.0,-0.018018001247509297,2.5555461365658694,-0.02857212923125521,23.97956800479578,37.85632487892777,0.8852815364845483,1.4141660624551875,1.2968530414547494,1.3100959077398926,13.98592622204267,0.6999988555908274,-0.1681720980361554,-1.2640002250671394,-2.6430370914088037,0.11503664127452495,-1.9535186582379716,-0.5744817918963072,1.7051074633066996,14.942543855322077,-19.64421503533213,0.6895184331708318,7,0.6999998092651367,1.2100000381469727,1.6150002479553223,1.2300004959106445,1.0400009155273402,0,0.034403655343266726,-1.5142874270097202,26.63999938964844,-1.3703711552861724,25.940000534057614,1.3200041198808885,26.399999618530273,0.034403655343266726
5533,2018-07-03,26.21999931335449,26.440000534057614,26.07999992370605,26.440000534057614,77102.0,0.00229355757998273,2.272714662227771,10.999809269502194,25.906707844348446,34.21029862895355,0.6945204979670692,1.3028249933329903,1.272670941793983,1.2445850975239807,13.609505170800162,0.3600006103515625,-0.2698782102194812,-1.1290007591247608,-2.6003252609786642,0.34232374272914257,-1.8646630100517108,-0.3933385081978109,1.4878993819892372,22.85712728694538,-7.538570722643879,0.7356622509269517,7,0.5500001907348668,1.00000095367432,1.555000782012943,1.1700010299682653,0.9600009918212926,1,0.027460001508711418,2.5555461365658694,26.15999984741211,-1.5142874270097202,26.63999938964844,-1.3703711552861724,25.940000534057614,0.027460001508711418
5534,2018-07-04,25.420000076293945,26.20000076293945,25.239999771118164,26.20000076293945,189346.0,-0.03051103196074778,1.4615388377410299,3.545437994173933,20.434768006110133,31.281396509840377,1.319773144866133,2.023868769385313,2.0709158439175326,2.0346844318027877,13.555841214595855,0.9799995422363246,-0.47404408009392185,-1.8130000114440925,-3.503955536589096,-0.12204448629908882,-2.658477774016596,-0.9675222488715889,2.143266692904703,11.392424928323525,-13.452291676733218,0.8454777625725024,7,1.0199995040893555,1.4700002670288086,2.0999999046325684,1.9700002670288086,1.4799995422363281,2,0.05507472912385536,2.272714662227771,26.21999931335449,2.5555461365658694,26.15999984741211,-1.5142874270097202,26.63999938964844,0.05507472912385536
5535,2018-07-05,25.86000061035156,26.07999992370605,25.540000915527344,25.540000915527344,150639.0,0.017309226307514747,-2.374997019764897,-0.4102556578512976,28.63070112505916,29.711628979704567,0.7519111581580056,1.5084135231772322,1.6535803524533748,1.5840486289091658,13.192908522295987,0.6599998474121058,-0.6204005389458089,-1.275999546051029,-3.050513865910034,0.49851477380797604,-2.1632567059805297,-0.3887423861215282,1.470939459039041,39.240561339972615,14.742678815989237,0.8872571599295023,7,0.5799989700317418,1.029999732971195,1.7499990463256871,1.529999732971195,0.8400001525878906,3,0.01856146677909165,1.4615388377410299,25.420000076293945,2.272714662227771,26.21999931335449,2.5555461365658694,26.15999984741211,0.01856146677909165
5536,2018-07-06,25.979999542236328,26.13999938964844,25.79999923706055,26.0,106994.0,0.004640329816416822,1.2666734483678874,-0.06250149011754116,30.737683132931352,28.534333665281107,0.46441077673734554,1.3339427803538442,1.5548844223956948,1.4556009657367106,13.504192204267795,0.3400001525878906,-0.7565326759256052,-1.078000545501709,-2.9138265137140493,0.7578254227106314,-1.9959135296078792,-0.1600875613955388,1.1418464973270268,61.66660838660679,36.86025647809092,0.9179129841061711,7,0.46000003814697266,0.9100008010864258,1.630000114440918,1.4100008010864258,0.6800003051757812,4,0.01924557385719483,-2.374997019764897,25.86000061035156,1.4615388377410299,25.420000076293945,2.272714662227771,26.21999931335449,0.01924557385719483
5537,2018-07-09,26.31999969482422,26.3799991607666,25.979999542236328,26.059999465942386,93127.0,0.013086996096175696,1.1052657996576805,-12.999713904253113,37.70490329580649,28.174923457302558,-0.015136651643466337,0.8700045462465056,1.2418668097328158,1.0844539997771676,12.928628668808384,0.39999961853027344,-0.8268672191320547,-0.6310004234313951,-2.369649881465733,1.107649034602943,-1.5003251524485641,0.238324305585774,0.6136617178946153,89.99993642175292,62.11976635518886,0.8693247290171695,7,-0.05000019073486328,0.5700006484985352,1.3450002670288086,1.0700006484985352,0.3400001525878906,0,0.04863224549722256,1.2666734483678874,25.979999542236328,-2.374997019764897,25.86000061035156,1.4615388377410299,25.420000076293945,0.04863224549722256
5538,2018-07-10,26.65999984741211,26.959999084472656,26.21999931335449,26.36000061035156,108003.0,0.012917939077892626,-1.551715292941498,1.153842203719356,42.578118451634346,29.441072390079125,-0.4914752236946818,0.4308033663040476,0.9294878339722388,0.707303685439701,11.98410848930082,0.7399997711181676,-0.8969307495329097,-0.21400022506713867,-1.853312186730772,1.4253117365964947,-1.0336562058989571,0.6056557557646798,-1.4200000762939453,82.5581769288348,50.65524947021518,0.8196559808318168,7,-0.5600004196166992,0.23000049591064453,1.0450000762939453,0.7300004959106445,0.0,1,0.020255098222731638,1.1052657996576805,26.31999969482422,1.2666734483678874,25.979999542236328,-2.374997019764897,25.86000061035156,0.020255098222731638
5539,2018-07-11,26.28000068664551,26.81999969482422,26.15999984741211,26.68000030517578,75218.0,-0.014253531993305146,-1.0624953433965638,-1.333335452614954,41.44486471413506,30.758078202066997,-0.14559930836497514,0.7051924279874946,1.3081164363558102,1.0482045222076444,11.277166088747766,0.6599998474121094,-0.966616950034151,-0.5039994239807086,-2.0600593861520373,1.05206053819062,-1.2820294050663747,0.2740305571049575,-1.0056009292602575,52.11272713596483,17.61515792510575,0.7780299810856645,7,-0.1800012588501012,0.6099996566772425,1.4699993133544886,1.1099996566772425,-0.18000030517578125,2,0.03424655993207848,-1.551715292941498,26.65999984741211,1.1052657996576805,26.31999969482422,1.2666734483678874,25.979999542236328,0.03424655993207848
5540,2018-07-12,26.540000915527344,26.76000022888184,26.29999923706055,26.399999618530273,64574.0,0.009893463549791814,-1.705871793289596,-0.3500035762821002,42.32209497031109,32.637712171681315,-0.34815080302480084,0.33642712009450904,1.0471595852933362,0.7553304067851911,11.037823267403041,0.4799995422363281,-1.037587397635889,-0.16399927139282156,-1.5851984821808038,1.2571999393951607,-0.8745988767868127,0.5466003340011696,-1.2318891716003435,63.79325653513621,28.707023096768303,0.7105996053939913,7,-0.4400014877319336,0.34999942779541016,1.214998722076416,0.8499994277954102,-0.1400012969970703,3,0.013564381710036377,-1.0624953433965638,26.28000068664551,-1.551715292941498,26.65999984741211,1.1052657996576805,26.31999969482422,0.013564381710036377
5541,2018-07-13,26.81999969482422,26.86000061035156,26.479999542236328,26.540000915527344,79973.0,0.010550066678146175,1.1111134658585393,1.9999727524148172,46.52013372411893,35.142219473828334,-0.6704347786153484,-0.03183869561919295,0.7571876261659867,0.44758429003962874,10.725566259056794,0.3800010681152308,-0.9921368662033778,0.17099952697753906,-1.1323067380714882,1.4743057920265663,-0.4806536055469728,0.8226526595020509,-1.4788502040863065,85.71434132214355,48.054668815396774,0.651653132524513,7,-0.7200002670288086,0.07000064849853516,0.9749999046325684,0.5700006484985352,-0.039999008178707385,4,-0.004474233156234075,-1.705871793289596,26.540000915527344,-1.0624953433965638,26.28000068664551,-1.551715292941498,26.65999984741211,-0.004474233156234075
5542,2018-07-16,26.71999931335449,26.920000076293945,26.60000038146973,26.86000061035156,61914.0,-0.0037285750412975327,1.4615339471077071,-0.5000068119891008,45.68343682537352,37.33963380505334,-0.539364685699649,-0.022791940655192633,0.8335968063096146,0.525999694236031,11.009269338332864,0.3199996948242152,-0.8978920882924761,0.12799921035766104,-1.0455624361750218,1.3015608568903438,-0.45878161290868036,0.7147800336240024,-1.346472830741881,69.99999999999955,30.210262042214993,0.5867808232663421,7,-0.6199998855590785,0.17000102996826527,0.9700002670288121,0.6700010299682653,-0.3999996185302699,0,-0.0022454890525537285,1.1111134658585393,26.81999969482422,-1.705871793289596,26.540000915527344,-1.0624953433965638,26.28000068664551,-0.0022454890525537285
5543,2018-07-17,27.059999465942386,27.13999938964844,26.5,26.78000068664551,105803.0,0.012724556935821862,1.9090972143953413,-1.9999727524148172,56.47059351515747,41.34361441716971,-0.8355468622274032,-0.4205847953781543,0.4876545869082669,0.17639147915979336,11.543129444642393,0.639999389648441,-0.8299287727211393,0.49099941253662394,-0.6224761000299566,1.6044749251032044,-0.06573834374666632,1.0477371688199142,-1.6547435312925778,91.83673866586743,47.17375209153105,0.5567377562832896,7,-0.7199993133544957,-0.16999912261963246,0.660000324249264,0.33000087738036754,-0.5199985504150426,1,-0.014781952196034398,1.4615339471077071,26.71999931335449,1.1111134658585393,26.81999969482422,-1.705871793289596,26.540000915527344,-0.014781952196034398
5544,2018-07-18,27.29999923706055,27.420000076293945,26.84000015258789,27.10000038146973,171706.0,0.00886917131762055,1.6363600896453194,0.7142847411444142,63.934426229508254,45.26625053988628,-0.8725857309306058,-0.706245242874207,0.2347076415169589,-0.07447305179306696,12.181751858125535,0.5799999237060547,-0.7015276600201936,0.7369992256164579,-0.3583133146043096,1.8323117658372254,0.18934295550607416,1.2846554957268417,-1.825353564210797,89.28564738259199,37.64193845206598,0.5476562701103839,7,-0.6899995803833043,-0.44999980926514027,0.4900007247924769,0.09000110626220348,-1.0799999237060618,2,-0.023443201741178865,1.9090972143953413,27.059999465942386,1.4615339471077071,26.71999931335449,1.1111134658585393,26.81999969482422,-0.023443201741178865
5545,2018-07-19,27.059999465942386,27.29999923706055,26.8799991607666,27.29999923706055,79456.0,-0.008791200652942033,2.500003973646804,-1.2000057220786404,54.751136103248925,47.934411981032675,-0.49669837861553034,-0.5014038219700083,0.43420364995262517,0.15443344202142484,12.673107934435912,0.42000007629394887,-0.586888772805672,0.5029994964599638,-0.5793196022077183,1.5853185951276458,-0.03816005287387725,1.0441590457938048,-1.4686325288859798,61.70208448738044,8.53751923184921,0.5411595493338417,7,-0.35999965667724965,-0.2100000381469762,0.8300004005432093,0.33000087738036754,-0.6000003814697301,3,-0.03547668527048231,1.6363600896453194,27.29999923706055,1.9090972143953413,27.059999465942386,1.4615339471077071,26.71999931335449,-0.03547668527048231
5546,2018-07-20,27.020000457763672,27.29999923706055,26.76000022888184,27.0,140970.0,-0.0014781599766495734,-1.1599960327148744,-0.08333532015672063,60.8040393661845,50.500982655519124,-0.32817189278188863,-0.5145648043126769,0.41112198062845096,0.18714542179545646,13.111527162475156,0.5399990081787109,-0.3475760646172219,0.48000049591064453,-0.5590272800813274,1.5190282719026165,-0.03951339208533966,0.9995143839066287,-1.3189155323530137,56.52178420010573,-1.416571171474942,0.5195138879959857,7,-0.23000049591064453,-0.24000072479248047,0.8899993896484375,0.36999988555908203,-1.0799999237060582,4,-0.022945996622115272,2.500003973646804,27.059999465942386,1.6363600896453194,27.29999923706055,1.9090972143953413,27.059999465942386,-0.022945996622115272
5547,2018-07-23,26.63999938964844,27.29999923706055,26.540000915527344,27.29999923706055,59746.0,-0.014063695842982282,1.3030257492125068,-32.999237078008775,54.88372485015114,51.86827225535432,0.11398102351037664,-0.18832422257287718,0.7455374812528497,0.5620466070873782,13.183407789453794,0.7599983215332067,-0.1762849687858541,0.12799949645996378,-0.8653168699360947,1.1213158628560222,-0.36865868673806546,0.624657679657993,-0.8357795551847857,15.217323699841787,-45.21049916253611,0.49665818319802857,7,0.1500005722045863,-0.01999950408935902,1.2700004577636683,0.7500009536743129,-0.019998550415042615,0,0.005255304061736243,-1.1599960327148744,27.020000457763672,2.500003973646804,27.059999465942386,1.6363600896453194,27.29999923706055,0.005255304061736243
5548,2018-07-24,26.78000068664551,27.07999992370605,26.68000030517578,26.68000030517578,77186.0,0.005255304061736243,-6.999961853172791,-0.15151576452909246,68.68133019773552,54.89454619797659,-0.008055135311181516,-0.3809349306005174,0.5709536933302992,0.4256913273227134,13.59157007358433,0.4400005340576101,-0.009970876726598021,0.2890007972717328,-0.6598352645623642,1.2378368591058297,-0.18541723364531393,0.7634188281887795,-0.8788340376720392,27.272727272727675,-37.7319158539955,0.47441803091704793,7,0.07999897003173473,-0.25000095367431996,1.074999332427975,0.6099996566772425,0.5199985504150391,1,-0.017177034354994736,1.3030257492125068,26.63999938964844,-1.1599960327148744,27.020000457763672,2.500003973646804,27.059999465942386,-0.017177034354994736
5549,2018-07-25,26.479999542236328,26.920000076293945,26.399999618530273,26.899999618530273,76539.0,-0.011202432289659559,1.2608666807644304,-4.199984741268996,58.85712759835382,56.73177204553689,0.3612931474842185,-0.07866635763262053,0.8476474786274508,0.7336985151462656,12.949812021467638,0.5200004577636719,0.09054210548305264,-0.015000343322753906,-0.9628951689430103,0.9328944822975025,-0.48894775613288033,0.4589470694873725,-0.4877028876236267,8.88888417938406,-56.92203267309486,0.4739474128101282,7,0.43000030517578125,0.05000019073486328,1.2850003242492676,0.9100008010864258,0.6400012969970703,2,0.0022659129278046475,-6.999961853172791,26.78000068664551,1.3030257492125068,26.63999938964844,-1.1599960327148744,27.020000457763672,0.0022659129278046475
5550,2018-07-26,26.76000022888184,26.84000015258789,26.399999618530273,26.479999542236328,262688.0,0.010574044240404978,1.0,-0.6666681804351563,60.65574197650212,58.30239518469058,0.1293876821785993,-0.3099776103884935,0.5335725887361313,0.46501006214558416,12.00700524705312,0.4400005340576172,0.1497732763312385,0.2240003585815451,-0.6932584614500499,1.14125917861314,-0.2346290514342506,0.6826297685973408,-0.6820413689682638,40.00008477108651,-25.24718509857137,0.45862941001579693,7,0.14999961853026988,-0.3200006484985387,1.0049996376037562,0.6300001144409144,0.21999931335448863,3,-0.020179406237244013,1.2608666807644304,26.479999542236328,-6.999961853172791,26.78000068664551,1.3030257492125068,26.63999938964844,-0.020179406237244013
5551,2018-07-27,27.15999984741211,27.420000076293945,26.70000076293945,26.920000076293945,170611.0,0.014947668726047025,-1.1176500287505318,0.8571399377388329,61.29032092668398,60.03649341816952,-0.24284917557169194,-0.7051774603532017,0.10602329244636266,0.06630911259122385,11.422747332572241,0.7199993133544957,0.261796670724042,0.5979999542236314,-0.3602350270122301,1.5562349354594929,0.11888246360570065,1.0771174448415621,-1.0015185145157126,74.5097929218698,11.881603352462335,0.479117490617931,7,-0.25,-0.7200002670288086,0.5350003242492676,0.23000049591064453,-0.31999969482421875,4,-0.025773224111639736,1.0,26.76000022888184,1.2608666807644304,26.479999542236328,-6.999961853172791,26.78000068664551,-0.025773224111639736
5552,2018-07-30,27.059999465942386,27.5,27.020000457763672,27.5,67063.0,-0.003681899191146365,1.1818134528603692,-1.8333373069800931,55.74711856194747,59.9561073122573,-0.10007142782526302,-0.5631681626431089,0.18448106199670278,0.15490484381228597,10.85607068422855,0.4799995422363281,0.35472331112158173,0.45299959182739613,-0.5102643112914116,1.4162634949462038,-0.02863235973200773,0.9346315433868,-0.8258270084421362,59.9999653209463,-0.10278594834155541,0.48163195155940386,7,-0.10999965667724965,-0.6199998855590856,0.6350007057189906,0.33000087738036754,-0.2999992370605469,0,-0.04138946614889627,-1.1176500287505318,27.15999984741211,1.0,26.76000022888184,1.2608666807644304,26.479999542236328,-0.04138946614889627
5553,2018-07-31,26.940000534057614,27.239999771118164,26.920000076293945,27.10000038146973,71202.0,-0.0044345504158564975,-2.199984741269145,0.3636355754767473,60.24844095040406,59.546553392356834,0.0012466834443642938,-0.4073477699391326,0.2746512745722889,0.2661983170068716,10.49830285994409,0.31999969482421875,0.4011010367885106,0.29700059890746644,-0.6591558864241343,1.2531570842390671,-0.18107764375833568,0.7750788415732686,-0.6045618731573832,49.09097529637555,-11.525824856528196,0.4780782426658006,7,0.009999275207523084,-0.5000009536743129,0.7299990653991735,0.44999980926514027,0.5799999237060582,1,-0.011878236394972208,1.1818134528603692,27.059999465942386,-1.1176500287505318,27.15999984741211,1.0,26.76000022888184,-0.011878236394972208
5554,2018-08-01,26.81999969482422,27.15999984741211,26.739999771118164,26.959999084472656,51288.0,-0.004454374048051268,-1.8000076294139338,0.8749970197648802,54.54543202659385,59.523697383839604,0.051405020992802974,-0.1866545954141472,0.3660377750928383,0.3629757613412288,9.010567703312493,0.4200000762939453,0.4613752490444085,0.10699977874755717,-0.6580551046866461,0.8720546621817604,-0.27552766296954445,0.4895272204646588,-0.3913961267960069,38.18181187653563,-21.12301964222449,0.38252744171710085,8,0.13000011444091797,-0.4499998092651367,0.8499999046325684,0.5700006484985352,0.7800006866455114,2,0.01789707485824321,-2.199984741269145,26.940000534057614,1.1818134528603692,27.059999465942386,-1.1176500287505318,27.15999984741211,0.01789707485824321
5555,2018-08-02,26.34000015258789,26.979999542236328,26.31999969482422,26.940000534057614,112585.0,-0.01789707485824321,-1.0624953433965638,4.285735694822863,42.682939594084,57.510241853606225,0.4677176361690485,0.3490448178493821,0.8157686655979148,0.8231118196629694,7.685210870741134,0.6599998474121094,0.4138006000683916,-0.3969997406005845,-1.0744902586361924,0.2804907774350234,-0.7357449996183867,-0.05825448158278235,1.1599998474121094,1.6949536094138944,-52.02744569146408,0.3387452590178034,8,0.5699996948242188,0.029999732971191406,1.0199995040893555,1.0500001907348633,1.3999996185302734,3,0.029612782161235973,-1.8000076294139338,26.81999969482422,-2.199984741269145,26.940000534057614,1.1818134528603692,27.059999465942386,0.029612782161235973
5556,2018-08-03,26.479999542236328,26.86000061035156,26.239999771118164,26.31999969482422,181733.0,0.005315086895877785,-2.8750089407052206,-0.266666242811686,46.38554735996082,56.56599991025173,0.27162831670733567,0.2618499858096186,0.619423496686629,0.6533230619887362,6.447437927508859,0.6200008392333949,0.302001550445798,-0.28200035095214915,-0.873291232913683,0.30929053100938475,-0.5776457919329161,0.013645090028617801,0.9964004516601577,19.047597422355032,-31.268470021541795,0.2956454409807669,8,0.3900003433227539,-0.1099996566772461,0.6800003051757812,0.9100008010864258,1.4799995422363281,4,0.018882175553005087,-1.0624953433965638,26.34000015258789,-1.8000076294139338,26.81999969482422,-2.199984741269145,26.940000534057614,0.018882175553005087
5557,2018-08-06,27.60000038146973,28.29999923706055,26.440000534057614,26.739999771118164,524148.0,0.04229610493183622,-1.5479450265199983,5.375008940705265,56.58537334235213,55.222004704098026,-0.7798893418954087,-0.7982671786211348,-0.5141219673720521,-0.48227324821517925,5.799736660327749,1.8599987030029368,0.2889390422571907,0.7740004539489789,0.11136157257012869,1.436639335327829,0.44268101325955556,1.1053198946384022,-1.360000610351566,66.01946422007482,20.089833078957568,0.3313194406894244,8,-0.33000087738037465,-0.8300008773803746,-0.48500061035156605,-0.2100000381469762,0.7999992370605433,0,-0.02753623979628972,-2.8750089407052206,26.479999542236328,-1.0624953433965638,26.34000015258789,-1.8000076294139338,26.81999969482422,-0.02753623979628972
5558,2018-08-07,27.20000076293945,27.79999923706055,27.20000076293945,27.31999969482422,148550.0,-0.014492739601512317,-9.000063578853199,-0.13953354269796847,48.826309577750756,54.10746936847546,-0.3509539534095829,-0.37496227637629786,-0.09261918873148645,-0.10865630141494265,6.085041357929969,0.5999984741211009,0.24063875146242708,0.3470007896423297,-0.3309868538804608,1.0249884331651202,0.008006967880934468,0.685994611403725,-0.9600009918212855,46.6020019758653,5.902291875265924,0.33899382176139586,8,0.0699987411499059,-0.4300012588500941,-0.08500099182128551,0.18999958038330433,1.2799987792968786,1,-0.016176489768967905,-1.5479450265199983,27.60000038146973,-2.8750089407052206,26.479999542236328,-1.0624953433965638,26.34000015258789,-0.016176489768967905
5559,2018-08-08,27.18000030517578,27.57999992370605,27.13999938964844,27.34000015258789,94397.0,-0.0007353109265687552,-2.666645474052342,1.333343929808906,51.485157863676555,53.08851557816151,-0.24721330341789738,-0.29943095879178827,-0.059286496208770245,-0.10232960208207942,6.263120019545619,0.4400005340576101,0.2475710883198623,0.28200035095214915,-0.35402687149293044,0.9180275733972287,-0.036013260270390646,0.6000139621746889,-0.8988005447387692,45.63110571621415,7.274600012676004,0.31801361122253957,8,0.08999919891357422,-0.4100008010864258,-0.18500041961669922,0.21000003814697266,0.779998779296875,2,0.01250920341318551,-9.000063578853199,27.20000076293945,-1.5479450265199983,27.60000038146973,-2.8750089407052206,26.479999542236328,0.01250920341318551
5560,2018-08-09,26.899999618530273,27.36000061035156,26.8799991607666,27.36000061035156,125485.0,-0.010301717568126256,1.0869583245222476,2.8750089407052206,48.59812251136944,51.678271309793224,0.061167100077838654,0.00940497182847011,0.22784387014535668,0.1711719118602879,6.278359536068701,0.4800014495849574,0.17932792047128743,-0.01600027084350586,-0.6293399149104602,0.5973393732234484,-0.322670092876983,0.2906695511899713,-0.5784238685607903,32.038835850386,-3.8538270185909766,0.306669822033478,8,0.36999988555908203,0.020000457763671875,-0.2349996566772461,0.43000030517578125,1.360000610351566,3,0.026022333563798794,-2.666645474052342,27.18000030517578,-9.000063578853199,27.20000076293945,-1.5479450265199983,27.60000038146973,0.026022333563798794
5561,2018-08-10,26.70000076293945,27.040000915527344,26.28000068664551,27.040000915527344,150212.0,-0.00743490180026074,3.470587575312167,0.7391291728344518,50.73172365604094,51.12100520913694,0.2112704297008854,0.21075856322752884,0.4147421812213281,0.3637619805581984,6.201760610612916,0.7600002288818324,0.17463275584402282,-0.20999917984009286,-0.8296087025930206,0.4096103429128348,-0.5198039412165585,0.09980558153637276,1.5999984741211009,20.792097905597153,-16.98403256812302,0.30980476137646445,8,0.5699987411499059,0.34999847412110086,-0.03500080108642223,0.6299991607666051,1.739999771118164,4,0.03895127260154507,1.0869583245222476,26.899999618530273,-2.666645474052342,27.18000030517578,-9.000063578853199,27.20000076293945,0.03895127260154507
5562,2018-08-13,26.65999984741211,26.79999923706055,26.18000030517578,26.440000534057614,90226.0,-0.001498161587428215,1.480005188008051,-0.6470565135926615,48.49999022484288,49.815621795185706,0.2107243550232134,0.2593299789639616,0.42801241562118264,0.3979623311443632,6.28035397041691,0.6199989318847692,0.13877694639248617,-0.24700012207031108,-0.8710481338813416,0.37704788974071946,-0.5590241279758281,0.06502388383520596,1.599599418640139,29.62962090832234,-9.08371202084015,0.3120240059055157,8,0.5799999237060547,0.4799995422363281,0.005000114440917969,0.6700000762939453,2.020000457763672,0,0.04876216220934215,3.470587575312167,26.70000076293945,1.0869583245222476,26.899999618530273,-2.666645474052342,27.18000030517578,0.04876216220934215
5563,2018-08-14,26.65999984741211,26.920000076293945,26.420000076293945,26.920000076293945,63243.0,0.0,2.8461504603308514,-1.1818229107964748,52.43243605486152,49.58084446499323,0.18643500262359325,0.24013853860773082,0.4026649252927115,0.40200252333030306,6.62034875038679,0.5,0.06617495751167013,-0.2270001411437974,-0.8560212443978124,0.40202096211021754,-0.5415106927708031,0.08751041048320829,1.5164154602050814,34.285690930418625,-7.861490968808454,0.31451055162700664,8,0.5799999237060547,0.5699996948242188,-0.07999992370605469,0.6700000762939453,2.2800006866455043,1,0.06526630836747982,1.480005188008051,26.65999984741211,3.470587575312167,26.70000076293945,1.0869583245222476,26.899999618530273,0.06526630836747982
5564,2018-08-16,26.65999984741211,26.8799991607666,26.540000915527344,26.70000076293945,163799.0,0.0,-1.4285694822888284,0.153849539669135,48.53800615147801,50.23140741581477,0.18031420463370296,0.19998639617107017,0.3761500514438545,0.40352899098608574,6.515423485474326,0.3399982452392578,0.023920377375006296,-0.19500017166137695,-0.8002233281540825,0.4102229848313286,-0.4976117499077297,0.10761140658497581,1.436558860107425,40.67791678789654,-1.6689453907879752,0.30261157824635243,8,0.5799999237060547,0.5699996948242188,-0.16499996185302734,0.6700000762939453,2.3199996948242188,3,0.06826705571046299,2.8461504603308514,26.65999984741211,1.480005188008051,26.65999984741211,3.470587575312167,26.70000076293945,0.06826705571046299
5565,2018-08-17,26.10000038146973,26.8799991607666,26.040000915527344,26.8799991607666,95712.0,-0.021005231400882396,1.153845025235729,19.499523173757126,35.19553786966209,48.988073028003804,0.7852689449004053,0.7213621512684618,0.9006464635070266,0.9710749970508097,6.684743251458715,0.8399982452392578,-0.04325063750195923,-0.706999683380122,-1.3909235550965668,-0.023075811663677115,-1.0489616192383444,-0.36503774752189955,1.9198959899560535,5.9999465942386365,-30.945128741122247,0.34196193585822215,8,1.0699996948242152,1.0699996948242152,0.3949995040893519,1.2299995422363246,2.760000228881829,4,0.07126431708113978,-1.4285694822888284,26.65999984741211,2.8461504603308514,26.65999984741211,1.480005188008051,26.65999984741211,0.07126431708113978
5566,2018-08-20,26.399999618530273,26.520000457763672,26.059999465942386,26.5,52600.0,0.011494223474170395,5.571381861282493,0.12820581791149946,41.26984046890512,47.28634715317636,0.5282829190542913,0.39266454119578853,0.5762799992262799,0.6762919326843111,7.090967495668389,0.4600009918212855,-0.07445989746799953,-0.37600040435791016,-1.0753055466742119,0.32330473795839154,-0.7256529755160628,-0.02634783319975753,1.5011030255416031,40.908982536906144,6.595981942770621,0.34965257115815124,8,0.5200004577636719,0.7700004577636719,0.0950002670288086,0.9300003051757812,2.440000534057617,0,0.07045456959196406,1.153845025235729,26.10000038146973,-1.4285694822888284,26.65999984741211,2.8461504603308514,26.65999984741211,0.07045456959196406
5567,2018-08-21,26.78000068664551,26.899999618530273,26.31999969482422,26.459999084472656,111338.0,0.014393980060837253,1.0714302744200463,-3.2000038146827494,48.01980431740549,47.19673545758244,0.022051574804965668,0.02497002578647667,0.14616612168170207,0.30887916326998166,7.3950255462967265,0.5799999237060547,-0.011853091334117494,-0.0029994010925271652,-0.6993691311918617,0.6933703290068074,-0.35118426614219445,0.3451854639571401,1.0094358537136934,84.09096327700188,49.51378135339015,0.3481848650496672,8,0.029999732971187854,0.38999938964843395,-0.28500080108642933,0.5499992370605433,1.5999984741210902,1,0.061986549845008065,5.571381861282493,26.399999618530273,1.153845025235729,26.10000038146973,-1.4285694822888284,26.65999984741211,0.061986549845008065
5568,2018-08-22,26.31999969482422,26.79999923706055,26.29999923706055,26.78000068664551,55665.0,-0.017177034354994736,1.0000076294236067,-1.4374959022011837,44.292238834828005,46.39752223215483,0.3845350388562423,0.47299248740657873,0.5580576401617137,0.7584834384866568,7.7273797185570094,0.5,0.01848629819364689,-0.4400003433227546,-1.1665207638060195,0.2865200771605103,-0.8032605535643889,-0.07674013308112038,1.3644707080450758,32.55804669462637,-1.4986006860102634,0.3632602102416326,8,0.3800010681152344,0.8500003814697266,0.17500019073486328,1.010000228881836,2.3199996948242223,2,0.08966567772474754,1.0714302744200463,26.78000068664551,5.571381861282493,26.399999618530273,1.153845025235729,26.10000038146973,0.08966567772474754
5569,2018-08-23,26.540000915527344,26.60000038146973,26.20000076293945,26.31999969482422,73939.0,0.008358709090197536,1.3529378765609323,-0.47826249207000415,52.42719210691514,46.822974409437684,0.07174781572260969,0.27164424107395746,0.29538004398803963,0.5308559385326497,7.625328644978752,0.39999961853028054,-0.08183170353662916,-0.2229991912841811,-0.9451335940761254,0.4991352115077632,-0.5840663926801533,0.13806801011179104,1.0458013181014323,58.13962256618621,19.163695481082037,0.36106720139597126,8,0.0,0.6299991607666016,0.07499933242797852,0.7899990081787109,1.6599998474121058,3,0.09042952282364625,1.0000076294236067,26.31999969482422,1.0714302744200463,26.78000068664551,5.571381861282493,26.399999618530273,0.09042952282364625
5570,2018-08-24,26.21999931335449,26.70000076293945,26.13999938964844,26.5,53748.0,-0.01205733199450032,-1.545457698093096,-1.2727233319461946,46.976745011291015,46.40575456002103,0.31865779760578405,0.5787909622442733,0.5661726716521507,0.8569408731494796,7.450374234187635,0.5600013732910085,-0.1285798385260648,-0.5160007476806676,-1.2778933727364539,0.24589187737511864,-0.8969470602085607,-0.1350544351527745,1.273054841188202,19.047597422354265,-21.52177896285835,0.3809463125278926,8,0.2600011825561559,0.9500007629394567,0.5100002288818395,1.110000610351566,2.5,4,0.10526316938063784,1.3529378765609323,26.540000915527344,1.0000076294236067,26.31999969482422,1.0714302744200463,26.78000068664551,0.10526316938063784
5571,2018-08-27,26.459999084472656,26.540000915527344,26.10000038146973,26.26000022888184,70827.0,0.009153309588224579,1.4444303160348422,-0.7142798754776657,33.33333333333333,44.72057046096441,0.045855811541347435,0.29898934866353954,0.2858304823855278,0.6200109680225907,7.4765855753649815,0.44000053405761363,-0.1882072790837377,-0.24100093841552805,-0.9849848706632791,0.502982993832223,-0.6129929045394036,0.13099102770834747,0.9458718757291145,44.99988079059652,7.3337652733401555,0.3719919661238751,8,0.02000141143798828,0.7100009918212891,0.3150005340576172,0.8700008392333984,2.280000686645508,0,0.09070300865154901,-1.545457698093096,26.21999931335449,1.3529378765609323,26.540000915527344,1.0000076294236067,26.31999969482422,0.09070300865154901
5572,2018-08-28,25.940000534057614,26.65999984741211,25.920000076293945,26.65999984741211,123580.0,-0.01965225126255543,1.0555568801044803,-3.600017166236003,32.20340078912449,42.47289987588252,0.5062159431610809,0.7702703497623311,0.7605466708438549,1.144876916546533,7.481086289415087,0.7399997711181641,-0.23066592448919465,-0.7049995422363331,-1.501928143128474,0.0919290586558077,-1.1034638426824053,-0.3065352417902609,1.3839182234636915,2.2727814588192405,-32.8476351451842,0.39846430044607084,8,0.46999931335449574,1.1699991226196325,0.8449993133544957,1.389999389648441,3.0199985504150426,1,0.11179643634635839,1.4444303160348422,26.459999084472656,-1.545457698093096,26.21999931335449,1.3529378765609323,26.540000915527344,0.11179643634635839
5573,2018-08-29,26.6200008392334,26.78000068664551,25.899999618530273,25.899999618530273,115135.0,0.02621435201140354,-1.4444432670707512,-1.0000026490978449,43.333343929707915,41.894604073463626,-0.201214787795589,0.06858358623622252,0.0531929405516145,0.4731089227556282,7.602847725446843,0.8800010681152379,-0.25680175685682016,-0.008999252319334516,-0.7937461947567357,0.7757476901180667,-0.4013727235380351,0.38337421889936607,0.5916044237897182,81.81822122616326,46.04337639294171,0.39237347121870125,8,-0.220001220703125,0.4799985885620117,0.08499908447265625,0.7099990844726562,1.9599990844726527,2,0.06611563734210191,1.0555568801044803,25.940000534057614,1.4444303160348422,26.459999084472656,-1.545457698093096,26.21999931335449,0.06611563734210191
5574,2018-08-30,27.29999923706055,27.440000534057614,26.57999992370605,26.65999984741211,125630.0,0.025544642238513715,-1.150003576282078,0.8888865341414875,54.34782157998946,44.02263559683333,-0.8726506750437792,-0.6046092821554367,-0.6435974055616676,-0.19621615108852097,8.276454820371073,0.8600006103515625,-0.25311517960536634,0.6469991683960004,-0.1899653852397769,1.4839637220317776,0.2285168915781135,1.0654814452138872,-1.399999618530277,90.909012093079,52.40357346499734,0.4184822768178883,8,-0.6299991607666051,-0.19999980926514027,-0.6049995422363317,-0.07999897003174183,0.1800003051757777,3,0.049084256045282215,-1.4444432670707512,26.6200008392334,1.0555568801044803,25.940000534057614,1.4444303160348422,26.459999084472656,0.049084256045282215
5575,2018-08-31,27.1200008392334,27.29999923706055,26.81999969482422,27.20000076293945,166834.0,-0.006593348090017437,2.428606461896818,-0.12499999999999375,54.5851537477111,45.502114850034,-0.5953576572056569,-0.38280565379306,-0.475091673042364,-0.0055247330915690895,8.290863303760796,0.4799995422363317,-0.272134715905068,0.428000736236573,-0.4201702523453825,1.2761717248185285,0.003915241945595227,0.8520862305275507,-1.220001220703125,79.22081139058037,36.88540187820315,0.4240854942909774,8,-0.4500007629394531,-0.02000141143798828,-0.40000104904174805,-0.0800008773803711,-0.3000011444091797,4,0.03982300480402867,-1.150003576282078,27.29999923706055,-1.4444432670707512,26.6200008392334,1.0555568801044803,25.940000534057614,0.03982300480402867
5576,2018-09-03,26.979999542236328,27.18000030517578,26.79999923706055,26.920000076293945,49509.0,-0.0051622895525333945,-1.5333307902115605,-0.7499940395298714,53.418799935443566,46.10200325203822,-0.4072588932568806,-0.2144183230333887,-0.35424965815454357,0.13871588818508584,8.151694355158535,0.3800010681152308,-0.27754513866504027,0.26299943923950053,-0.588330302323584,1.114329180802585,-0.16266543154204172,0.6886643100210428,-1.0491999053955077,70.12982348365891,25.105450235994724,0.4256648707815423,9,-0.3099994659423828,0.11999988555908203,-0.30499982833862305,0.06000041961669922,-0.4799995422363281,0,0.06449220906747044,2.428606461896818,27.1200008392334,-1.150003576282078,27.29999923706055,-1.4444432670707512,26.6200008392334,0.06449220906747044
5577,2018-09-04,26.84000015258789,27.28000068664551,26.63999938964844,27.20000076293945,81617.0,-0.005189006375973859,1.4615412830575902,-6.000063578853614,51.86722320095857,46.94366818160829,-0.28815625041763226,-0.14153201804209914,-0.23027331619087477,0.2793094593066172,7.263857562954843,0.6400012969970703,-0.1812991658117511,0.16100006103515696,-0.5858079626514936,0.9078080847218075,-0.2124039508081701,0.534404072878484,-0.8790164978027342,61.03895943047113,14.050781964375176,0.3734040118433257,9,-0.1700000762939453,0.25999927520751953,-0.16500043869018555,0.19999980926513672,-0.9400005340576172,1,0.07078985125665427,-1.5333307902115605,26.979999542236328,2.428606461896818,27.1200008392334,-1.150003576282078,27.29999923706055,0.07078985125665427
5578,2018-09-05,26.76000022888184,27.020000457763672,26.479999542236328,26.79999923706055,127196.0,-0.002980623071953903,1.2499970197767947,0.1111081676768544,51.020412135253636,46.787359295868114,-0.15553471613716852,-0.10138399446931246,-0.16755640680559125,0.3687053461206027,6.2087134218455775,0.5400009155273438,-0.1285086717345223,0.10300016403198597,-0.6040500261490678,0.8100503542130397,-0.2505249310585391,0.4565252591225111,-0.7694362365112326,29.16670805873881,-17.850515378773867,0.35352509509052626,9,-0.09000015258789418,0.33999919891357067,-0.06500053405762074,0.27999973297118785,-1.5799999237060582,2,0.08221221363131304,1.4615412830575902,26.84000015258789,-1.5333307902115605,26.979999542236328,2.428606461896818,27.1200008392334,0.08221221363131304
5579,2018-09-06,27.520000457763672,27.71999931335449,26.70000076293945,26.79999923706055,232160.0,0.028400606217543034,-1.217392566301212,-18.00047684898184,63.92156833412548,48.67011744284973,-0.8514410721114096,-0.8797093960837543,-0.9105743454910247,-0.38472906997392897,5.645413035100781,1.019998550415039,-0.11414545469970605,0.8460003852844231,0.07275292221686769,1.6192478483519785,0.4593766537506454,1.2326241168182008,-1.5004477345593266,83.87105705588402,30.357357955262103,0.38662373153377716,9,-0.7100009918212891,-0.4200010299682617,-0.8250007629394531,-0.48000049591064453,-2.0600013732910156,3,0.0385174218136084,1.2499970197767947,26.76000022888184,1.4615412830575902,26.84000015258789,-1.5333307902115605,26.979999542236328,0.0385174218136084
5580,2018-09-07,27.60000038146973,27.60000038146973,27.20000076293945,27.60000038146973,95490.0,0.002906973923523015,1.0,0.0,62.295087093115306,51.88809008282551,-0.7991398883398091,-0.9534626645480095,-0.9574828206712063,-0.4537992157720687,5.545808180403123,0.39999961853028054,-0.037760127953600175,0.8910002708435094,0.017775031925495455,1.7642255097615234,0.45438765138450066,1.3276128903025182,-1.5124297946593792,90.32266499722412,33.75987712092776,0.4366126194590071,9,-0.7900009155273473,-0.50000095367432,-0.9400005340576207,-0.5600004196167028,-3.0400009155273438,4,-0.004347856433870478,-1.217392566301212,27.520000457763672,1.2499970197767947,26.76000022888184,1.4615412830575902,26.84000015258789,-0.004347856433870478
5581,2018-09-10,27.739999771118164,27.959999084472656,27.5,27.559999465942386,102996.0,0.005072441583820586,-2.0666683620919852,100.0,60.34481908138124,55.01491433752069,-0.8252619901740097,-1.0662186202142543,-1.084648190546801,-0.5761955933418719,6.391395035551128,0.45999908447265625,-0.011555286073505755,0.9789997100830092,-0.008371112889342669,1.9663705330553611,0.4853142985968333,1.4726851215691852,-1.5871320352460465,85.1351769324154,30.730379028266697,0.4936854114861754,9,-0.8100004196166992,-0.6400003433227539,-1.0999999046325684,-0.6999998092651367,-2.4799995422363246,0,-0.0331651075661441,1.0,27.60000038146973,-1.217392566301212,27.520000457763672,1.2499970197767947,26.76000022888184,-0.0331651075661441
5582,2018-09-11,27.959999084472656,28.15999984741211,27.70000076293945,27.739999771118164,152932.0,0.007930761181315749,-2.066687859617842,1.2222163353537308,68.63636639492708,57.826361278100606,-0.8142147232500712,-1.2478073567105952,-1.2735182758301633,-0.7723437371980459,7.226579622440182,0.4599990844726598,0.08012946059423598,1.133999061584472,0.012564065556208703,2.255434057612735,0.5732815635703403,1.6947165595986036,-1.6987034676845063,88.09519484471005,29.64937027076938,0.5607174980141324,9,-0.6399993896484375,-0.8599996566772461,-1.3399991989135742,-0.9199991226196289,-2.359998703002926,1,-0.05221742247064143,-2.0666683620919852,27.739999771118164,1.0,27.60000038146973,-1.217392566301212,27.520000457763672,-0.05221742247064143
5583,2018-09-12,28.399999618530273,28.979999542236328,27.81999969482422,27.81999969482422,198605.0,0.015736786425789573,-3.0,2.6363715179941565,70.12986905754204,59.579922108939776,-1.0897704499059557,-1.63457310491345,-1.6785691779689529,-1.1847343579373728,8.650602819907968,1.1599998474121094,0.2307070681936203,1.486999607086183,0.1673332339644773,2.806665980207889,0.8271664205253302,2.146832793647036,-1.9868076632922076,74.5613932352666,15.412718648231483,0.6598331865608537,9,-0.6700000762939453,-0.9600000381469727,-1.380000114440918,-1.359999656677246,-2.5799999237060547,2,-0.08802817019648179,-2.066687859617842,27.959999084472656,-2.0666683620919852,27.739999771118164,1.0,27.60000038146973,-0.08802817019648179
5584,2018-09-13,28.479999542236328,28.520000457763672,27.86000061035156,28.20000076293945,194887.0,0.0028168987598808926,2.6666596024244678,0.4827565795315218,75.79911678342292,61.93702911290776,-1.1005157620902253,-1.6561434731402116,-1.69617896566972,-1.2507492991375386,10.151582000446464,0.6599998474121129,0.4462465255766297,1.4759995460510247,-0.010648067289924512,2.962647159391974,0.7326757393805501,2.2193233527214993,-1.8101268282984364,71.91009309582189,7.371281335232041,0.7433238066704746,9,-0.75,-1.0399999618530273,-1.4600000381469727,-1.4399995803833008,-2.840000152587887,3,-0.11587076159065912,-3.0,28.399999618530273,-2.066687859617842,27.959999084472656,-2.0666683620919852,27.739999771118164,-0.11587076159065912
5585,2018-09-14,27.959999084472656,28.559999465942386,27.959999084472656,28.31999969482422,123944.0,-0.0182584433329257,-2.3333298012122436,-1.2857220708446704,66.0944343028348,63.345432931506785,-0.5015771434908878,-1.0431338669323722,-1.1327291757019076,-0.7100653929880778,10.947067149964361,0.6000003814697301,0.570890184373436,0.8629991531372063,-0.6182389168100499,2.3442372230844626,0.12238011816357641,1.6036181881108362,-1.0591136877049223,31.08102883448075,-34.445122879652985,0.7406190349736289,9,-0.22999954223632812,-0.5199995040893555,-0.9399995803833008,-1.0699987411499023,-2.879999160766605,4,-0.08941345071031681,2.6666596024244678,28.479999542236328,-3.0,28.399999618530273,-2.066687859617842,27.959999084472656,-0.08941345071031681
5586,2018-09-17,28.26000022888184,28.540000915527344,27.81999969482422,28.10000038146973,73367.0,0.010729655015467632,1.0000000000000198,-0.44444326707074133,76.12613077026842,66.04086710587455,-0.6715349606354764,-1.261311809227415,-1.3887676333890866,-0.9890253050471998,11.661248405495167,0.720001220703125,0.6002234657448824,1.0700002670288136,-0.4597465084974637,2.599747042555091,0.30512687926567494,1.8348736547919522,-1.1512034175672454,43.75000000000043,-28.547209023505694,0.7648733877631393,9,-0.5300006866455114,-0.8200006484985387,-1.165000438690189,-1.3699998855590856,-4.020000457763675,0,-0.13092713138615042,-2.3333298012122436,27.959999084472656,2.6666596024244678,28.479999542236328,-3.0,28.399999618530273,-0.13092713138615042
5587,2018-09-18,28.440000534057614,28.479999542236328,28.10000038146973,28.29999923706055,67517.0,0.006369437498864983,2.4545486071976303,0.8750089407051984,73.09645087800999,68.49376029951414,-0.6713019043097397,-1.3813975814321786,-1.532768115297877,-1.1460854000205387,13.111450801145033,0.379999160766598,0.6517035978182548,1.1670005798339815,-0.44690065871664686,2.78090181838461,0.36004996055866556,1.9739511991092975,-1.1440834496508465,53.44835524044075,-16.9156332740516,0.8069506192753151,9,-0.600000381469723,-1.0000009536743129,-1.2800011634826625,-1.5500001907348597,-3.9800014495849574,1,-0.11181435462237932,1.0000000000000198,28.26000022888184,-2.3333298012122436,27.959999084472656,2.6666596024244678,28.479999542236328,-0.11181435462237932
5588,2018-09-19,28.68000030517578,28.81999969482422,28.10000038146973,28.5,185635.0,0.008438810359049143,2.1304380276317163,1.2857045544339285,69.71430097307476,69.13739725939739,-0.682031074968382,-1.5131043102110695,-1.744197904562462,-1.3634325212225242,14.750996319452975,0.7199993133544886,0.7343225090013483,1.289000320434571,-0.3758168553126069,2.953817496181749,0.45659173256098384,2.121408908308158,-1.215674974986058,86.00006103515625,17.481615753750816,0.8324085878735887,9,-0.5900001525878906,-1.2400007247924805,-1.4900007247924805,-1.7899999618530273,-3.8199996948242223,2,-0.10739190693628464,2.4545486071976303,28.440000534057614,1.0000000000000198,28.26000022888184,-2.3333298012122436,27.959999084472656,-0.10739190693628464
5589,2018-09-20,28.940000534057614,28.959999084472656,28.5,28.78000068664551,134990.0,0.009065558790629202,3.600061036087587,0.8888865341414431,75.4189771501882,70.59560726573882,-0.8039673101152367,-1.669689425327654,-1.9597674921170913,-1.611492624332353,16.360979833145432,0.45999908447265625,0.8546153062700448,1.4290005683898883,-0.32133055599354066,3.1793316927733173,0.5538350061981738,2.304166130581603,-1.32410778266323,98.24574025243908,29.79714526997566,0.8751655621917144,9,-0.7000007629394496,-1.5000009536743129,-1.7050008773803675,-2.0500001907348597,-4.39999961853027,3,-0.10780928754861863,2.1304380276317163,28.68000030517578,2.4545486071976303,28.440000534057614,1.0000000000000198,28.26000022888184,-0.10780928754861863
5590,2018-09-21,28.979999542236328,28.979999542236328,28.540000915527344,28.81999969482422,159495.0,0.0013821357097640874,4.499988079059676,1.0000000000000444,78.73563596383059,72.63903136378876,-0.7013856023247413,-1.57296079623098,-1.9623368702879063,-1.6404750666223258,18.25918172836064,0.4399986267089844,1.0023258009451368,1.330999565124511,-0.4259581806570871,3.087957310906109,0.45252069223371194,2.20947843801531,-1.2276961117577514,100.0,30.451928186139156,0.8784788728907983,9,-0.6399993896484375,-1.5399999618530273,-1.744999885559082,-2.089999198913574,-3.559999465942383,4,-0.1152519049463776,3.600061036087587,28.940000534057614,2.1304380276317163,28.68000030517578,2.4545486071976303,28.440000534057614,-0.1152519049463776
5591,2018-09-24,28.86000061035156,28.979999542236328,28.559999465942386,28.979999542236328,106322.0,-0.004140749957910805,6.000063578853614,-0.7499940395298603,79.19076578414098,73.81174240703474,-0.45349709522580284,-1.3322456842925128,-1.8145575671346812,-1.5161130480002,20.184947849824365,0.42000007629394176,1.0203941926521054,1.0910005569457972,-0.6518088215845452,2.8338099354761397,0.21959586768062778,1.9624052462109667,-0.9849275686972057,86.36374473582067,15.089152051856516,0.871404689265171,9,-0.4600009918212855,-1.4200010299682582,-1.6900005340576136,-1.970000267028805,-3.380001068115231,0,-0.13097715199942472,4.499988079059676,28.979999542236328,3.600061036087587,28.940000534057614,2.1304380276317163,28.68000030517578,-0.13097715199942472
5592,2018-09-25,28.84000015258789,28.959999084472656,28.65999984741211,28.940000534057614,85841.0,-0.0006930165398713051,3.2857804602242537,0.8333439298088913,80.58823760405568,74.97378335664736,-0.3302728621148532,-1.1424172199420752,-1.7632125696857166,-1.4978890133814176,21.87751945060689,0.2999992370605469,1.0527245710109554,0.9260001182556152,-0.6507305831970669,2.5027308197082974,0.13763476752927417,1.7143654689819563,-0.8544344608753391,84.0909632770014,7.18060194284601,0.7883653507263416,9,-0.4400005340576172,-1.4000005722045898,-1.7950000762939453,-1.9499998092651367,-3.3400001525878906,1,-0.1595007058644886,6.000063578853614,28.86000061035156,4.499988079059676,28.979999542236328,3.600061036087587,28.940000534057614,-0.1595007058644886
5593,2018-09-26,28.3799991607666,28.940000534057614,28.3799991607666,28.940000534057614,82986.0,-0.01595010365421279,1.0000000000000127,5.599992370634736,63.8709451157422,73.64843094912729,0.14146976692689606,-0.573188648545937,-1.2875269314792206,-1.0353318086650987,23.617275018334972,0.5600013732910121,1.0849355871487028,0.3779992103576646,-1.0871553647548424,1.8431537854701716,-0.3545780771985889,1.110576497913918,-0.2949900840016717,0.0,-72.88916421673522,0.7325772875562543,9,0.020000457763671875,-0.9399995803833008,-1.3899989128112793,-1.4899988174438477,-2.8999996185302734,2,-0.1381254472238701,3.2857804602242537,28.84000015258789,6.000063578853614,28.86000061035156,4.499988079059676,28.979999542236328,-0.1381254472238701
5594,2018-09-27,28.63999938964844,28.78000068664551,27.71999931335449,28.29999923706055,166523.0,0.009161389590217839,2.419344121085361,-0.607141640724522,65.85364009850755,73.62167603753537,-0.10442958558233073,-0.7669753728102684,-1.5362349988540593,-1.296028147716335,24.352321314498287,1.0600013732910227,1.0694582265610073,0.5709994316101117,-0.8814887004260932,2.0234875636463165,-0.15524463440799252,1.297243497628216,0.3400001525878871,73.01586580745203,2.235592891850615,0.7262440660181033,9,-0.2899999618530309,-1.1999998092651403,-1.7049989700317418,-1.7499990463256871,-3.180000305175785,3,-0.1319832004138629,1.0000000000000127,28.3799991607666,3.2857804602242537,28.84000015258789,6.000063578853614,28.86000061035156,-0.1319832004138629
5595,2018-09-28,28.20000076293945,29.29999923706055,28.020000457763672,28.5,234287.0,-0.015363080868920131,-2.87878507643847,-0.8823503012487622,56.42459499475473,71.43261650692273,0.41705083530662534,-0.2549908190059469,-1.0820871195292234,-0.8714263054576392,25.416121118685275,1.2799987792968786,0.9970888090765015,0.07700080871581605,-1.305553678017496,1.4595552954491282,-0.61427643465084,0.7682780520824721,-0.48000144958496094,30.37984004828717,-36.99074261986164,0.6912772433666561,9,0.30999851226806996,-0.6000013351440394,-1.345000267028805,-1.3100004196166957,-2.8400001525878906,4,-0.12978722512029472,2.419344121085361,28.63999938964844,1.0000000000000127,28.3799991607666,3.2857804602242537,28.84000015258789,-0.12978722512029472
5596,2018-10-01,28.71999931335449,28.8799991607666,28.26000022888184,28.34000015258789,82403.0,0.0184396644094571,-1.296296557935838,-1.2666670905229696,59.793819500874214,69.95454635390766,-0.03445852885202427,-0.6724247364118057,-1.58031277693323,-1.4144925010370848,26.581028912061498,0.679998397827152,0.9036336669525689,0.509999370574949,-0.7859862246634002,1.8059849658132983,-0.13799342704422557,1.1579921681941236,-1.0,63.29114229666487,-1.3976912934606673,0.6479927976191755,10,-0.2100000381469691,-1.1199998855590785,-1.8949990272521937,-1.8699998855590785,-3.39999961853027,0,-0.11490248314616358,-2.87878507643847,28.20000076293945,2.419344121085361,28.63999938964844,1.0000000000000127,28.3799991607666,-0.11490248314616358
5597,2018-10-02,28.739999771118164,28.78000068664551,28.13999938964844,28.60000038146973,107790.0,0.0006963947855798125,4.81816132611994,0.36842026010268997,54.913298302790004,68.3099905016538,-0.008301916021473232,-0.5721163086781615,-1.5656085802798643,-1.4461821229974205,28.061845871522245,0.6400012969970703,0.8973982759103869,0.43499984741210795,-0.7076194072141782,1.577619102038394,-0.13630977990103688,1.0063094747252528,-0.9884004592895543,64.5569941149841,1.0708319237860238,0.5713096273131434,10,-0.23000049591064453,-1.140000343322754,-1.9149994850158691,-1.890000343322754,-1.5200004577636754,1,-0.11343076739193036,-1.296296557935838,28.71999931335449,-2.87878507643847,28.20000076293945,2.419344121085361,28.63999938964844,-0.11343076739193036
5598,2018-10-03,28.959999084472656,29.20000076293945,28.31999969482422,28.84000015258789,93392.0,0.0076548126341871026,1.9333257039679288,0.8571389645776785,56.66666313453805,66.22640005547044,-0.2060778290311731,-0.6522897047203031,-1.752144643946913,-1.6716005032591248,30.186673391503472,0.8800010681152308,0.8258065362583125,0.544999217987062,-0.37283567260235984,1.4628341085764838,0.08608177269235284,1.003916663281771,-1.1774317741394071,78.48100196167181,15.39697138964462,0.45891744529471085,10,-0.4499998092651367,-1.359999656677246,-2.1999993324279785,-2.179999351501465,-1.4599990844726562,2,-0.11947511028506175,4.81816132611994,28.739999771118164,-1.296296557935838,28.71999931335449,-2.87878507643847,28.20000076293945,-0.11947511028506175
5599,2018-10-04,28.57999992370605,28.86000061035156,28.5,28.739999771118164,60685.0,-0.013121518397089527,-1.2500059604701397,-1.333343929808975,58.959557009649664,64.02905794945033,0.13129168937259195,-0.19900964385934472,-1.3327365039999712,-1.2916208773416287,31.18472100349896,0.45999908447265625,0.762354360804629,0.11200008392333771,-0.7051219960108348,0.9291221638575102,-0.29656095604374855,0.520561123890424,-0.7670839748382576,43.7499999999996,-22.416300700192778,0.4085610399670871,10,-0.0700006484985316,-0.6900005340576136,-1.8300004005432093,-1.8100004196166957,-1.6800003051757777,3,-0.10846747339906004,1.9333257039679288,28.959999084472656,4.81816132611994,28.739999771118164,-1.296296557935838,28.71999931335449,-0.10846747339906004
5600,2018-10-05,27.479999542236328,28.5,27.26000022888184,28.399999618530273,150130.0,-0.03848846691414132,1.21428364637101,5.750005960470034,40.84505465722541,59.76842337979305,1.1132065001282534,0.9397195310670803,-0.21432335615223508,-0.20474288127994456,31.600435804519094,1.3199996948242116,0.6781391998759077,-0.9820002555847154,-1.8272372964511483,-0.13676321471828246,-1.4046187760179336,-0.5593817351514971,1.8199996948242223,11.340167669662897,-55.279701263268215,0.4226185204332166,10,0.8000001907348668,0.4099998474121094,-0.5949997901916504,-0.7100000381469727,-1.2799987792968786,4,-0.07350802370498455,-1.2500059604701397,28.57999992370605,1.9333257039679288,28.959999084472656,4.81816132611994,28.739999771118164,-0.07350802370498455
5601,2018-10-08,26.81999969482422,27.60000038146973,26.6200008392334,27.5,237394.0,-0.024017462096303843,1.227268983514449,0.7391307052006344,32.91136897449351,54.47099353206392,1.6242029650076688,1.6097964266014237,0.44390447696120816,0.4394408634401188,31.80140749013033,0.9799995422363317,0.5219424504654029,-1.5960000991821275,-2.6746036949790515,-0.5173965033852035,-2.1353018970805913,-1.0566983012836637,2.4391995620727585,7.751893856784739,-58.03348244907247,0.5393017978984627,10,1.140000343322754,1.0699996948242188,0.06500005722045898,-0.05000019073486328,0.3800010681152308,0,-0.054436953806319854,1.21428364637101,27.479999542236328,-1.2500059604701397,28.57999992370605,1.9333257039679288,28.959999084472656,-0.054436953806319854
5602,2018-10-09,26.5,27.0,26.10000038146973,26.84000015258789,255891.0,-0.011931383238828808,1.7272722018322002,0.5,27.38586962113382,50.417096254885216,1.7627375646920669,1.9128829276799664,0.7616010023863211,0.7454352167982776,31.947224755022006,0.8999996185302699,0.32963458043453286,-1.8429998397827134,-3.210488575602234,-0.47551110396319274,-2.5267442076924738,-1.159255471872953,2.653631320190435,12.903211913174955,-48.246262991707816,0.6837443679097611,10,1.1999998092651403,1.1999998092651403,0.38499975204467773,0.26999950408935547,0.5,1,-0.044528313402859676,1.227268983514449,26.81999969482422,1.21428364637101,27.479999542236328,-1.2500059604701397,28.57999992370605,-0.044528313402859676
5603,2018-10-10,25.899999618530273,26.78000068664551,25.5,26.60000038146973,342916.0,-0.022641523829046273,1.4150925062888347,2.0588248493756347,20.542604139097705,45.38253670383968,2.2059321540002372,2.441145231111541,1.3561471873370934,1.3246056873899583,31.337131501251612,1.2800006866455114,0.11363322486122485,-2.31800022125244,-4.06729312854117,-0.56870731396371,-3.192646674896803,-1.4433537676080768,3.070413845336919,11.904748388971905,-42.711888944900466,0.8746464536443644,10,1.5,1.5,0.9850001335144043,0.869999885559082,0.8000011444091761,2,0.05096523993304669,1.7272722018322002,26.5,1.227268983514449,26.81999969482422,1.21428364637101,27.479999542236328,0.05096523993304669
5604,2018-10-11,25.18000030517578,25.86000061035156,25.1200008392334,25.86000061035156,309386.0,-0.027799201697260467,1.1764689382804823,0.9714279486215234,17.46573955530016,41.05377498834473,2.6636249662783484,3.0580273997869796,2.0660819731157964,2.0209735805777385,30.817410220346563,0.779998779296875,-0.14213530919052175,-2.872999572753905,-5.0807094859319655,-0.6652896595758442,-3.9768545293429334,-1.7691446161648763,3.5127800815820365,1.7751325692274615,-45.15512854266435,1.1038549565890299,10,1.9800004959106445,2.0299997329711914,1.7049994468688965,1.5899991989135742,1.6999988555908203,3,0.0921366031257489,1.4150925062888347,25.899999618530273,1.7272722018322002,26.5,1.227268983514449,26.81999969482422,0.0921366031257489
5605,2018-10-12,25.459999084472656,26.0,25.18000030517578,25.739999771118164,270697.0,0.011119887843659804,1.0499963045173104,0.4117655308597672,21.66663593714145,36.81742125904108,2.183725236688275,2.720619324544181,1.7945389551358808,1.7209670405869346,30.136509541160617,0.8199996948242188,-0.30008443772324966,-2.46800079345703,-4.962370179254727,0.026368592340666908,-3.715185486355878,-1.2208161005581815,2.875503347532721,13.709609193422088,-27.06632262897316,1.2471846928988486,10,1.7000017166137695,1.7500009536743164,1.4950003623962402,1.3100004196166992,1.5800018310546875,4,0.056559331729741924,1.1764689382804823,25.18000030517578,1.4150925062888347,25.899999618530273,1.7272722018322002,26.5,0.056559331729741924
5606,2018-10-15,24.559999465942386,25.420000076293945,24.31999969482422,25.399999618530273,161117.0,-0.03534955423777508,1.4999978325610026,2.999993188057289,18.895322806499152,32.81542398167544,2.717328547304348,3.5091262528360794,2.688197310987082,2.582109914445791,30.033679354768637,1.1399993896484375,-0.5297126163130486,-3.183000373840329,-6.088625617385389,-0.27737513029526895,-4.635812995612859,-1.730187752067799,3.453952806785793,8.95521432048591,-25.25351064133941,1.4528126217725295,10,2.2000007629394496,2.2499999999999964,2.39499998092651,2.210000038146969,1.360000610351559,0,0.06677529856103104,1.0499963045173104,25.459999084472656,1.1764689382804823,25.18000030517578,1.4150925062888347,25.899999618530273,0.06677529856103104
5607,2018-10-16,25.26000022888184,25.399999618530273,24.399999618530273,24.63999938964844,228938.0,0.028501660348574154,1.2222231641231984,-0.7380961031058019,28.08988011555546,29.64022586845515,1.6447391328358592,2.6969465053216375,1.9537521136067646,1.8622568439312595,29.925292097328104,1.0,-0.6938279474276534,-2.3239995956420856,-5.411375683708098,0.7633764924239266,-3.8676876396750934,-0.7803115516090777,2.3106777344978653,38.211388417436346,-0.31110500370921557,1.5436880440330067,10,1.3299999237060511,1.5499992370605433,1.754999160766598,1.509999275207516,0.6800003051757741,1,0.07680128727154356,1.4999978325610026,24.559999465942386,1.0499963045173104,25.459999084472656,1.1764689382804823,25.18000030517578,0.07680128727154356
5608,2018-10-17,25.60000038146973,25.899999618530273,25.420000076293945,25.479999542236328,166468.0,0.013460021754043483,-3.0,0.19354947871002454,28.888881235941597,26.299039671376473,0.8694305725473122,2.2286325739621837,1.5954433445762,1.5239792147376114,29.08468443990265,0.639999389648434,-0.9277574068587882,-1.829999446868893,-4.993515130357348,1.3335162366195625,-3.4117572886131207,-0.2482416051246652,1.580596189683316,76.19050322205642,40.29492434693296,1.5817578417442275,10,0.8099994659423793,1.2099990844726527,1.6099991798400843,1.1699991226196254,0.0,2,0.05468748428393155,1.2222231641231984,25.26000022888184,1.4999978325610026,24.559999465942386,1.0499963045173104,25.459999084472656,0.05468748428393155
5609,2018-10-18,25.81999969482422,26.399999618530273,25.420000076293945,25.739999771118164,355028.0,0.008593723049853175,-1.722223546771147,0.6666613685130535,32.95127131149155,25.4219526329616,0.24222577834628112,1.8581755348913376,1.3599591151910637,1.3028477351273438,27.75813798219236,0.9799995422363281,-1.156142127227266,-1.4540000915527358,-4.611696705934538,1.7036965228290661,-3.032848398743635,0.1248482156381634,1.0173252511693676,72.11538726056126,34.05472302350866,1.5788483071909007,10,0.1400003433227539,0.9899997711181641,1.7649998664855957,1.2899999618530273,0.4200000762939453,3,0.03408214866445691,-3.0,25.60000038146973,1.2222231641231984,25.26000022888184,1.4999978325610026,24.559999465942386,0.03408214866445691
5610,2018-10-19,25.63999938964844,25.979999542236328,25.0,25.57999992370605,247180.0,-0.006971351948228732,1.648648230675846,0.7499940395299269,26.807220696119344,24.743713935364468,0.14949500789694525,1.8710513965753215,1.531090259683289,1.479060966115238,26.48148337930486,0.9799995422363281,-1.4415273599333212,-1.4670003890991161,-4.597973657785108,1.6639728795868756,-3.032487023442112,0.09848624524387972,0.8952465262048221,63.46152611738097,27.41122728119055,1.5654866343429963,10,0.020000457763668322,1.1700000762939418,1.9450001716613734,1.470000267028805,0.8800010681152308,4,0.04836192670186956,-1.722223546771147,25.81999969482422,-3.0,25.60000038146973,1.2222231641231984,25.26000022888184,0.04836192670186956
5611,2018-10-22,25.07999992370605,26.1200008392334,24.979999542236328,25.84000015258789,93420.0,-0.021840853325779563,-1.37500024835243,-12.66678322789696,24.512523423474605,24.424453246735666,0.48804203663508616,2.248631244126358,2.0819780066673452,2.0230369464120947,25.05906608790805,1.1400012969970703,-1.7517022817190977,-1.837999820709232,-4.9797564825653495,1.3037568411468854,-3.4088781516372926,-0.26712148978117156,1.3199996948242223,34.000015258788885,1.491360530466224,1.570878330928059,10,0.47000026702881215,1.7299995422363317,2.5049996376037633,2.029999732971195,0.9799995422363352,0,0.07814996003922103,1.648648230675846,25.63999938964844,-1.722223546771147,25.81999969482422,-3.0,25.60000038146973,0.07814996003922103
5612,2018-10-23,24.239999771118164,25.0,24.239999771118164,25.0,194347.0,-0.033492829152439674,1.0,0.9999999999999953,19.743583787041985,24.335673207618363,1.0881817223211812,2.873676000855898,2.9042072475859158,2.835579496001916,23.80005159614978,0.8400001525878871,-1.9404071919971742,-2.447999954223633,-5.669804417351493,0.7738045089042274,-4.058902185787563,-0.8370977226597027,1.910399856567384,0.0,-25.590782605976827,1.610902231563931,10,1.0799999237060547,2.5299997329711914,3.3449997901916504,3.020000457763672,1.5400009155273473,1,0.06930694393724757,-1.37500024835243,25.07999992370605,1.648648230675846,25.63999938964844,-1.722223546771147,25.81999969482422,0.06930694393724757
5613,2018-10-24,24.459999084472656,24.8799991607666,24.15999984741211,24.57999992370605,215638.0,0.009075879349496496,1.0,0.15789579354462602,23.03663483673563,24.954661572222307,0.7179358701051193,2.471666000778555,2.6686270361024143,2.5900811607662284,23.355849584672377,0.7199993133544922,-2.041541056189974,-2.032000637054445,-5.297060279608722,1.2330590054998325,-3.6645304583315834,-0.39947081577730614,1.6600017547607422,13.392824451530775,-9.491941693390654,1.6325298212771386,10,0.8200006484985352,2.270000457763672,3.1800007820129395,2.9300003051757812,1.9800014495849574,2,0.06050701165089056,1.0,24.239999771118164,-1.37500024835243,25.07999992370605,1.648648230675846,25.63999938964844,0.06050701165089056
5614,2018-10-25,24.86000061035156,25.15999984741211,24.21999931335449,24.239999771118164,130017.0,0.01635329275759556,-1.848478893509521,-5.166637526822026,31.12392326850356,26.005471275706984,0.29923676052253256,1.8698233278893177,2.2573714204060202,2.166328380975404,24.401109649967484,0.9400005340576207,-2.0876578713247795,-1.4429991722106976,-4.620983230859689,1.7349848864382942,-3.0319912015351917,0.1459928571137965,0.9464000701904318,35.71430656721193,10.899575343997277,1.5889920293244955,10,0.41999912261963246,1.8699989318847692,2.9049992561340368,2.579998970031742,1.3599987030029297,3,0.029766683545857875,1.0,24.459999084472656,1.0,24.239999771118164,-1.37500024835243,25.07999992370605,0.029766683545857875
5615,2018-10-26,24.540000915527344,24.79999923706055,24.34000015258789,24.76000022888184,131570.0,-0.012872071076738822,2.066687859617842,-0.3548371218763441,32.727277981677844,27.54235518406017,0.5308335351800437,2.0043290176788986,2.580219784646701,2.459516891456488,24.674731573406177,0.5200004577636683,-2.051340930264537,-1.5799988746643052,-4.719317944557979,1.5593201952293683,-3.149658409611142,-0.010339339717468476,1.0029756317138663,19.387799786883093,-7.271926110843324,1.5696595349468359,10,0.7399988174438477,2.1899986267089844,3.2999987602233887,2.899998664855957,2.1999988555908203,4,0.06927460440782496,-1.848478893509521,24.86000061035156,1.0,24.459999084472656,1.0,24.239999771118164,0.06927460440782496
5616,2018-10-29,25.420000076293945,26.34000015258789,24.559999465942386,24.559999465942386,145719.0,0.03585978516446575,-3.1395335426979907,-3.909105884188818,42.45809892162844,29.1388239402905,-0.2395352400298698,0.9111407155886013,1.7036823420876992,1.5617029379652756,24.234427382625533,1.7999992370605469,-1.8920195241788207,-0.5349997520446763,-3.436842810230509,2.3668433061411562,-1.9859212811375926,0.91592177704824,-1.260000228881836,57.79816754568012,28.183920247058715,1.4509215290929158,10,-0.1400003433227539,1.3099994659423828,2.4699997901916504,2.0199995040893555,1.739999771118164,0,0.043273028252095,2.066687859617842,24.540000915527344,-1.848478893509521,24.86000061035156,1.0,24.459999084472656,0.043273028252095
5617,2018-10-30,25.479999542236328,25.57999992370605,25.059999465942386,25.399999618530273,76074.0,0.002360325167675148,2.714279875477731,0.0930231010805348,46.82779255989639,31.13203630961881,-0.2961939386275958,0.626509172820775,1.6356627220682363,1.4693669663835536,24.052648137698778,0.5200004577636648,-1.7720065529102627,-0.3120002746582031,-2.9049588735531913,2.280958324236785,-1.6084795741056972,0.984479024789291,-1.2763996887207014,60.550436240318895,27.510651942437214,1.2964792994474934,10,-0.19999980926513672,1.25,2.440000057220459,1.9600000381469727,1.2200012207031214,1,0.022762948749062373,-3.1395335426979907,25.420000076293945,2.066687859617842,24.540000915527344,-1.848478893509521,24.86000061035156,0.022762948749062373
5618,2018-10-31,25.5,26.20000076293945,25.440000534057614,25.84000015258789,154815.0,0.0007849473360672654,-2.304355397807323,-4.250005960470162,52.70270096114936,33.32663960402524,-0.3708723921083781,0.35205349392294494,1.6225386347706916,1.4209694499423051,23.465867600793423,0.7600002288818359,-1.520515580214969,-0.11899986267089702,-2.240904555926477,2.002904830584683,-1.179952209298687,0.9419524839568929,-1.2536721405029283,60.37736697823021,22.416894556678763,1.060952346627789,10,-0.25,1.2299995422363281,2.419999599456787,1.9399995803833008,-0.04000091552734375,2,0.010980419084137605,2.714279875477731,25.479999542236328,-3.1395335426979907,25.420000076293945,2.066687859617842,24.540000915527344,0.010980419084137605
5619,2018-11-01,25.479999542236328,25.8799991607666,25.21999931335449,25.36000061035156,72163.0,-0.0007843316770067554,-2.299986648610461,-0.3529378765609502,50.17668249384156,35.92324647043882,-0.45167090084701655,0.13481378383379194,1.6422324498020657,1.414084326040765,22.752369768668366,0.6599998474121129,-1.383374490731292,0.015999698638914595,-1.5838738071411527,1.6158732044189819,-0.783937054251119,0.8159364515289482,-1.191798236877439,56.999969482421875,15.312142173274744,0.7999367528900345,11,-0.22999954223632812,1.25,2.440000057220459,1.9600000381469727,0.2399997711181605,3,0.03767664870754661,-2.304355397807323,25.5,2.714279875477731,25.479999542236328,-3.1395335426979907,25.420000076293945,0.03767664870754661
5620,2018-11-02,25.459999084472656,26.20000076293945,25.3799991607666,25.920000076293945,135737.0,-0.0007849473360671544,-1.6451628781236523,-3.8333757192356686,59.41422059880362,39.80121282325315,-0.5139343092092545,-0.0045096733755976,1.6720037218603565,1.405851932321923,23.944708889803596,0.820001602172848,-1.273216794770832,0.09699926376342916,-1.1918042198930578,1.3858027474199162,-0.5474024780648143,0.7414010055916727,-1.1307618021691859,50.561756817429206,4.5379391725297396,0.6444017418282427,11,-0.20999908447265625,1.2700004577636719,2.435000419616699,1.9800004959106445,-0.5199985504150426,4,0.029850756331933015,-2.299986648610461,25.479999542236328,-2.304355397807323,25.5,2.714279875477731,25.479999542236328,0.029850756331933015
5621,2018-11-05,25.36000061035156,25.920000076293945,25.20000076293945,25.5,70336.0,-0.003927669981028559,-2.130438027631699,0.3043458430255537,51.19617727032744,43.29594543250709,-0.41352770658341953,-0.020552639904973802,1.7730753786094375,1.4802622049825622,24.218384319828743,0.7199993133544957,-1.222874833725669,0.07000074386596467,-1.0216324110482695,1.1616338987801988,-0.4758158335911524,0.6158173213230818,-0.9905480706424008,26.31585992045985,-19.841239736853446,0.5458165774571173,11,-0.11000061035155895,1.3199996948242223,2.694998741149906,2.239998817443851,0.1800003051757848,0,0.054416369383023966,-1.6451628781236523,25.459999084472656,-2.299986648610461,25.479999542236328,-2.304355397807323,25.5,0.054416369383023966
5622,2018-11-06,25.31999969482422,25.65999984741211,25.10000038146973,25.26000022888184,127262.0,-0.0015773231295196366,-1.947372119520789,-0.4285694822887921,46.3917429483388,45.89095744490744,-0.22821749993244822,-0.07745840039981289,1.830470461572368,1.4951405595979708,23.837203563171677,0.5599994659423793,-1.1175270980524274,0.08899984359741353,-0.8431824989557946,1.0211821861506216,-0.37709132767918874,0.5550910148740158,-0.9111362028574845,19.999930641891755,-21.434553525454366,0.4660911712766033,11,-0.039999961853027344,1.3600006103515625,2.734999656677246,2.2799997329711914,0.6800003051757812,1,0.07266983312657826,-2.130438027631699,25.36000061035156,-1.6451628781236523,25.459999084472656,-2.299986648610461,25.479999542236328,0.07266983312657826
5623,2018-11-07,27.21999931335449,27.459999084472656,25.459999084472656,25.60000038146973,383489.0,0.07503948030926155,-1.1052614671715448,27.000222525989336,62.589925836377596,49.387179952449,-1.8947971746662127,-1.9747425778964676,-0.05161999408717577,-0.41375943095055945,23.409908947193514,2.1399993896484375,-0.881068831198327,1.9229994773864725,0.6623382615015565,3.1836606932713885,1.2926688694440145,2.5533300853289305,-2.77251308817533,89.83051258406263,50.11744917602054,0.6303306079424572,11,-1.3199996948242152,-0.5399990081787074,0.8350000381469762,0.3800001144409215,-1.0799999237060476,2,-0.019103547521396202,-1.947372119520789,25.31999969482422,-2.130438027631699,25.36000061035156,-1.6451628781236523,25.459999084472656,-0.019103547521396202
5624,2018-11-08,27.5,27.940000534057614,27.10000038146973,27.20000076293945,428856.0,0.01028657948966738,-2.360000610351582,0.18518483633289914,66.43110124112457,53.13204920349864,-1.9678750595202175,-2.183997696912485,-0.3320103719740395,-0.6995259366524706,22.7300761889241,0.8400001525878835,-0.4882657765004055,2.087000179290772,0.4896722965149074,3.684328062066637,1.2883362379028398,2.8856641206787046,-2.9320132604491,84.50702428108417,45.82349636897799,0.7986639413879321,11,-1.25,-0.9899997711181641,0.5549993515014648,0.09999942779541016,-1.9200000762939489,3,-0.07418185147372158,-1.1052614671715448,27.21999931335449,-1.947372119520789,25.31999969482422,-2.130438027631699,25.36000061035156,-0.07418185147372158
5625,2018-11-09,26.899999618530273,27.68000030517578,26.68000030517578,27.479999542236328,868214.0,-0.02181819568980825,1.040813307824205,-1.9333379957529366,65.96490746683395,55.74391681963259,-1.1151764975790819,-1.5500569035141787,0.26642300095802796,-0.10500677088194976,22.07852893899126,1.0,-0.13747471939614897,1.4149997711181648,-0.3155126035825724,3.145512145818902,0.5497435837677962,2.2802559584685334,-2.1296920513089717,63.380251420773206,23.108567273589884,0.8652561873503684,11,-0.39999961853027344,-0.5699996948242188,1.299999713897705,0.6999998092651367,-1.739999771118164,4,-0.043866182970609846,-2.360000610351582,27.5,-1.1052614671715448,27.21999931335449,-1.947372119520789,25.31999969482422,-0.043866182970609846
5626,2018-11-12,26.20000076293945,27.540000915527344,26.10000038146973,27.0,316042.0,-0.026022262658644157,-1.8800010681152477,1.3793092108508482,67.62590989286255,58.054818745517714,-0.3273201600644242,-0.7598515894914932,0.9612018425957878,0.5825106717860784,20.40618752187793,1.4400005340576136,0.09371410726604879,0.6330008506774867,-1.0681329827277999,2.3341346840827732,-0.2175660660251566,1.48356776738013,-1.2395116177079686,38.73240571720991,-6.359357726541965,0.850566916702643,11,0.3199996948242223,-0.1500005722045863,1.8849987983703649,1.3999986648559606,-1.0600013732910085,0,-0.0480916103889637,1.040813307824205,26.899999618530273,-2.360000610351582,27.5,-1.1052614671715448,27.21999931335449,-0.0480916103889637
5627,2018-11-13,27.20000076293945,27.31999969482422,26.31999969482422,26.31999969482422,221153.0,0.03816793781985406,-1.2727245141685488,-1.1000023841880555,71.60884552462012,60.15550147479224,-1.181977579772905,-1.693907078137027,-0.027992420090473757,-0.4217277623308213,18.643470696546053,1.1199989318847692,0.37137459218713786,1.5360008239746072,-0.3067705663132969,3.3787722142625114,0.6146151288306534,2.457386519118561,-2.0607409343784013,70.16131699269744,20.189890235232895,0.9213856951439529,11,-0.6800003051757777,-1.1500005722045863,0.7249989509582555,0.3999986648559606,-1.6200008392333984,1,-0.06102940444302818,-1.8800010681152477,26.20000076293945,1.040813307824205,26.899999618530273,-2.360000610351582,27.5,-0.06102940444302818
5628,2018-11-14,27.0,27.21999931335449,26.520000457763672,27.13999938964844,86244.0,-0.007352969019469802,3.66667090523005,-0.15909002241132392,67.4267068597459,62.0721708487816,-0.8345919496451302,-1.458417948304728,0.18329187594708785,-0.2271714576081756,17.676590650895623,0.6999988555908168,0.5216774943558242,1.2660000801086433,-0.6705122845757643,3.202512444793051,0.2977438977664377,2.234256262450849,-1.6926957291091576,48.91301868994184,-2.7436183156984058,0.9682561823422046,11,-0.4799995422363281,-0.9499998092651367,0.6999998092651403,0.5999994277954102,-1.7399997711181605,2,-0.03703703703703709,-1.2727245141685488,27.20000076293945,-1.8800010681152477,26.20000076293945,1.040813307824205,26.899999618530273,-0.03703703703703709
5629,2018-11-15,26.70000076293945,27.5,26.420000076293945,27.26000022888184,156015.0,-0.011111082854094456,1.0769249109138959,4.000013623978151,67.64706065681365,62.98693085522717,-0.38368483030868106,-1.1479678392492723,0.46682044335578254,0.07835730434300814,17.54974867311557,1.0799999237060547,0.6305194799645761,0.922000789642329,-1.0621427870662394,2.9061443663508975,-0.07007099871195521,1.9140725779966132,-1.2347347162586004,37.97470952165348,-17.029917489057453,0.9920717883542848,11,-0.1800003051757777,-0.6500005722045863,0.6999988555908239,0.6999988555908239,-1.7800006866455043,3,-0.020973833606338754,3.66667090523005,27.0,-1.2727245141685488,27.20000076293945,-1.8800010681152477,26.20000076293945,-0.020973833606338754
5630,2018-11-16,26.8799991607666,26.8799991607666,26.239999771118164,26.70000076293945,180102.0,0.006741512834598673,6.11116762564771,-0.32142601694136147,63.468630790670154,64.35053680193192,-0.38115612088262196,-1.2967926440304254,0.26952435222916904,-0.08766387606845782,16.91725564833974,0.6399993896484375,0.7061417743171532,1.0399991989135735,-1.0026203940909362,3.082618791918083,0.018689402411318667,2.0613089954158283,-1.2662490448431463,54.166561806682225,-0.464678610991605,1.0213097965022555,11,-0.3599987030029297,-0.8299989700317383,0.30500125885009766,0.3300008773803711,-1.4599990844726562,4,-0.04836306836489779,1.0769249109138959,26.70000076293945,3.66667090523005,27.0,-1.2727245141685488,27.20000076293945,-0.04836306836489779
5631,2018-11-19,27.040000915527344,27.34000015258789,26.60000038146973,26.71999931335449,146278.0,0.005952446419502655,-1.6428588458486386,1.7778025028875242,64.13044605002642,66.32150381323054,-0.3104340193512378,-1.3728119629572149,0.0892142082967382,-0.24379309737606647,16.621884393419556,0.7399997711181605,0.8164123032991419,1.1020009040832512,-0.9748754115527625,3.178877219719265,0.06356274626524439,2.140439061901258,-1.2866757745158388,63.492142784698224,9.2126764795076,1.0384381578180066,11,-0.34000110626220703,-0.9900007247924805,0.14499950408935547,0.1699991226196289,-1.0400009155273438,0,-0.06952666436618604,6.11116762564771,26.8799991607666,1.0769249109138959,26.70000076293945,3.66667090523005,27.0,-0.06952666436618604
5632,2018-11-20,25.920000076293945,26.81999969482422,25.76000022888184,26.6200008392334,304231.0,-0.04142014797751925,-1.078429392603238,-2.187491431875188,53.172205612156546,65.27509045498375,1.0098207727604063,-0.12700818307724404,1.1683811152560182,0.8812710638706385,15.251976126005085,1.2800006866455043,0.8564319199634838,-0.10199995040893484,-2.0194940099556433,1.8154941091377736,-1.0607469801822909,0.8567470793644212,2.0200004577636683,9.195394739005428,-42.4822150518548,0.9587470297733546,11,0.9300003051757812,0.13000011444091797,0.8649997711181641,0.8899993896484375,0.4200000762939453,1,-0.030092618994969844,-1.6428588458486386,27.040000915527344,6.11116762564771,26.8799991607666,1.0769249109138959,26.70000076293945,-0.030092618994969844
5633,2018-11-21,25.940000534057614,26.28000068664551,25.739999771118164,25.979999542236328,171556.0,0.0007716225966356571,-1.4545466367849238,0.05714137797614689,53.47432729234029,63.83544890511884,0.881899349604133,-0.03209090071118581,1.0927525225582073,0.865543613255614,13.730558887029037,0.5400009155273473,0.9632341475898585,-0.15599956512451385,-1.9284245013191992,1.6164253710701715,-1.0422120332218547,0.730212902972827,1.9563999938964862,11.36367823466217,-38.003172884030874,0.8862124680973419,11,0.769999504089359,0.10999965667724965,0.7599992752075231,0.8699989318847692,-0.06000137329101207,2,-0.01387820365997694,-1.078429392603238,25.920000076293945,-1.6428588458486386,27.040000915527344,6.11116762564771,26.8799991607666,-0.01387820365997694
5634,2018-11-22,25.60000038146973,26.0,25.520000457763672,26.0,173829.0,-0.013107176005701437,1.4,10.000238424489986,51.008654799880965,62.173643053235175,1.0326339608593287,0.38598010616064116,1.369447745868218,1.2206567758999363,12.491057918650412,0.4799995422363281,1.100337887227969,-0.5329997062683063,-2.225896273142027,1.1598968606054143,-1.3794479897051666,0.313448577168554,2.210144116210934,4.395600940679547,-42.96863043604165,0.8464482834368611,11,0.9300003051757777,0.44999980926513317,1.009999275207516,1.2099990844726527,1.3999996185302699,3,-0.013281255762558342,-1.4545466367849238,25.940000534057614,-1.078429392603238,25.920000076293945,-1.6428588458486386,27.040000915527344,-0.013281255762558342
5635,2018-11-23,26.239999771118164,26.36000061035156,25.60000038146973,25.60000038146973,123910.0,0.024999975785613193,-1.3750029802350852,-1.6000000000000054,55.882346191359595,60.86880264195707,0.32315086508679514,-0.12662145431694327,0.6890387989885411,0.5926198378347038,11.31982987695437,0.7600002288818288,1.0088373945675961,0.021999740600584516,-1.4957771654286667,1.5397766466298357,-0.7368887124140429,0.7808881936152119,1.4327360841674803,39.56040846611417,-10.033948270227953,0.7588884530146263,11,0.2700004577636719,-0.18999958038330078,0.14499998092651367,0.5699996948242188,0.9799995422363246,4,-0.05030486685739666,1.4,25.60000038146973,-1.4545466367849238,25.940000534057614,-1.078429392603238,25.920000076293945,-0.05030486685739666
5636,2018-11-26,26.520000457763672,26.959999084472656,26.10000038146973,26.479999542236328,193565.0,0.010670757968286981,-1.1499988079059777,0.06250149011754082,57.77202443777696,59.33137807675227,0.10428207898595332,-0.33728001265447105,0.3613776167988476,0.3244151974848464,12.38113217892284,0.8599987030029261,0.864619260879401,0.2470004081726067,-1.2281425670505648,1.7221433833957782,-0.49057107943897904,0.9845718957841925,1.0235712736706546,69.4445106718907,15.441308638489062,0.7375714876115861,11,-0.010000228881835938,-0.4700002670288086,-0.2850008010864258,0.28999900817871094,0.9799995422363281,0,-0.04147814338169453,-1.3750029802350852,26.239999771118164,1.4,25.60000038146973,-1.4545466367849238,25.940000534057614,-0.04147814338169453
5637,2018-11-27,26.059999465942386,26.60000038146973,25.71999931335449,26.479999542236328,184013.0,-0.017345436797932656,1.666662813447343,-10.499761586877653,40.764336239912815,56.36889245232638,0.43087960471983067,0.17750164721578088,0.7615873695524193,0.7882282750648777,13.331837973933252,0.8800010681152415,0.7466460339861456,-0.24200057983398082,-1.673666649088414,1.1896654894204524,-0.9578336144611974,0.47383245479323577,1.3621579890717008,37.49996688627712,-11.47679838059404,0.7158330346272159,11,0.4500007629394496,-0.009999275207523084,0.12000036239623668,0.7499999999999964,1.8000011444091726,1,-0.0023023586788940564,-1.1499988079059777,26.520000457763672,-1.3750029802350852,26.239999771118164,1.4,25.60000038146973,-0.0023023586788940564
5638,2018-11-28,25.78000068664551,26.26000022888184,25.739999771118164,26.20000076293945,120421.0,-0.010744389295279988,-1.079993896507672,0.9999999999999916,36.30573944830858,52.88652342915914,0.5806877638295553,0.5054685654794469,0.9695714399921975,1.0650208289239167,13.642978833667597,0.5200004577636754,0.6601343136928115,-0.5359993934631326,-1.939849810902718,0.8678510239764528,-1.2379246021829253,0.16592581525666006,1.528027348533552,18.055588669278926,-25.33517237834701,0.7019252087197925,11,0.6499996185302699,0.2699995040893519,0.26499891281127574,0.9899988174438441,1.879999160766598,2,0.02172224402742029,1.666662813447343,26.059999465942386,-1.1499988079059777,26.520000457763672,-1.3750029802350852,26.239999771118164,0.02172224402742029
5639,2018-11-29,26.440000534057614,26.559999465942386,25.920000076293945,25.959999084472656,202100.0,0.02560123467157216,-1.2857142857142985,-1.1428603866467564,46.37224705519213,50.98692523632826,-0.1341823563760549,-0.08318789490331824,0.2353594854558061,0.4116875758695997,14.35185971941956,0.779998779296875,0.45829134250987025,0.07600040435790589,-1.2720336489470796,1.4240344576628914,-0.5980166222945869,0.7500174310103986,0.760745846476528,61.764776005530955,20.039088230227414,0.6740170266524934,11,-0.010000228881832385,-0.3600006103515625,-0.43500089645385387,0.2899990081787145,1.2199993133544957,3,-0.021180081769274883,-1.079993896507672,25.78000068664551,1.666662813447343,26.059999465942386,-1.1499988079059777,26.520000457763672,-0.021180081769274883
5640,2018-11-30,26.21999931335449,26.5,26.059999465942386,26.5,161938.0,-0.008320772173197932,2.1428532503184328,-0.5833330021974297,50.170636022379114,49.435835233256334,-0.019721537945397216,0.20729828095381464,0.3757725878736018,0.6329923128248964,14.751300596075085,0.44000053405761363,0.29100509184807066,-0.18200082778930948,-1.463966294117295,1.099964638538676,-0.8229835609533005,0.45898190537468153,0.8799023118134244,40.322588087990205,-1.7081283191146,0.6409827331639926,11,0.020000457763675428,-0.07999897003173473,-0.21499967575072887,0.5100002288818395,0.9800014495849609,4,0.02974831071975803,-1.2857142857142985,26.440000534057614,-1.079993896507672,25.78000068664551,1.666662813447343,26.059999465942386,0.02974831071975803
5641,2018-12-03,26.739999771118164,27.420000076293945,26.520000457763672,26.60000038146973,190439.0,0.019832207146505354,-5.0000127156898895,-0.499996594028632,45.72490020991461,48.60835685522945,-0.6557069961597506,-0.2150404078416166,-0.2155459559158004,0.112861600010838,15.713994875207707,1.2000007629394567,0.1481472076039978,0.2689996719360366,-0.9221589204992355,1.4601582643713087,-0.3265796242815995,0.8645789681536726,-1.2199993133544922,60.000000000000085,20.638331792385415,0.5955792962176365,12,-0.26999950408935547,-0.48999977111816406,-0.7350001335144043,-0.010000228881835938,0.8800010681152344,0,0.017950618786271244,2.1428532503184328,26.21999931335449,-1.2857142857142985,26.440000534057614,-1.079993896507672,25.78000068664551,0.017950618786271244
5642,2018-12-04,27.15999984741211,27.440000534057614,26.57999992370605,27.0,179107.0,0.01570680927034207,1.3888865341415062,1.1428610354223723,51.42856948229811,48.381050431891424,-0.984886888209715,-0.5166113112164084,-0.7028093319141746,-0.30323105279095586,16.865049164434726,0.8600006103515625,0.03831448286703676,0.5969997406005874,-0.5003864321544533,1.694385913355628,0.04830665422306879,1.145692826978106,-1.601999397277833,83.52937876560958,43.50146085854079,0.5486930863775202,12,-0.6799993515014648,-0.6599998474121094,-1.1550002098083496,-0.43000030517578125,0.42000007629394176,1,0.012518415114066705,-5.0000127156898895,26.739999771118164,2.1428532503184328,26.21999931335449,-1.2857142857142985,26.440000534057614,0.012518415114066705
5643,2018-12-05,26.70000076293945,27.07999992370605,26.60000038146973,26.920000076293945,206828.0,-0.0169366379623338,-1.2857116906826085,-1.3749970197649413,50.0,48.268977676349095,-0.4534272496257117,-0.10283928371260842,-0.30197612454685796,0.15261141887132723,16.36183365444997,0.5599994659423793,-0.10923707049490972,0.1630005836486781,-0.8926926787689204,1.2186938460662766,-0.3648460475601212,0.6908472148574774,-1.0667203094482396,51.31581919344262,10.57262131935724,0.5278466312087986,12,-0.1800003051757777,-0.1800003051757777,-0.6950011253356898,0.029998779296878553,1.3799991607666016,2,0.0434456859275536,1.3888865341415062,27.15999984741211,-5.0000127156898895,26.739999771118164,2.1428532503184328,26.21999931335449,0.0434456859275536
5644,2018-12-06,25.459999084472656,26.479999542236328,25.18000030517578,26.479999542236328,310493.0,-0.04644200910241025,1.5490169679154184,4.636380187787654,39.589450524618314,46.45865593560006,0.8544850149582999,1.0292654573178197,0.8548490098918649,1.3773716244668819,14.814896683849321,1.5200004577636683,-0.1379435305876413,-0.9750010490417473,-2.033132646894366,0.08313054881087112,-1.5040668479680548,-0.4459352501154399,1.9800014495849574,12.389325262830104,-25.554779314732258,0.5290657989263091,12,0.850001335144043,1.0600013732910156,0.5300006866455078,1.2700004577636719,2.840000152587894,3,0.08641008806167516,-1.2857116906826085,26.70000076293945,1.3888865341415062,27.15999984741211,-5.0000127156898895,26.739999771118164,0.08641008806167516
5645,2018-12-07,25.71999931335449,26.239999771118164,25.60000038146973,25.86000061035156,154616.0,0.010212106764779794,-2.3684252794523957,0.1372561119276554,40.462421532079624,44.535366723855915,0.5732489033355499,0.7128795922602613,0.5271631832140926,1.107319188956776,13.728442615556855,0.7800006866455078,-0.16509252099147886,-0.6560008049011259,-1.7363207758289292,0.4243191660266774,-1.1961607903650275,-0.11584081943722424,1.6748012161254877,23.893759003992653,-10.371781613774164,0.5401599854639014,12,0.5900011062622106,0.8000011444091832,0.2700004577636754,1.0100002288818395,2.4400005340576207,4,0.07542770551515221,1.5490169679154184,25.459999084472656,-1.2857116906826085,26.70000076293945,1.3888865341415062,27.15999984741211,0.07542770551515221
5646,2018-12-10,24.940000534057614,25.6200008392334,24.8799991607666,25.459999084472656,277706.0,-0.030326547438587204,-1.3125005587924123,3.7142409503957965,42.55319704007397,44.73412903498494,1.2354789889042301,1.4689564978592813,1.21225350811061,1.8732667249005992,13.433481384386123,0.8400001525878871,-0.165352729496977,-1.3729995727539084,-2.6291777692930935,-0.11682137621472322,-2.001088671023499,-0.7449104744843176,2.4105039909362773,2.343802386866584,-33.64328979838209,0.6280890982695919,12,1.2199993133544957,1.4699993133544957,1.0499992370605504,1.7899990081787145,3.1999988555908274,0,0.09061748919353962,-2.3684252794523957,25.71999931335449,1.5490169679154184,25.459999084472656,-1.2857116906826085,26.70000076293945,0.09061748919353962
5647,2018-12-11,25.540000915527344,25.79999923706055,24.84000015258789,25.28000068664551,245029.0,0.024057753352907163,1.4615459856263453,-0.5000018339941723,47.206707259084766,45.94534768062674,0.6190606145532627,0.7781107540810126,0.5217151491830023,1.2686289555971015,13.048230454494966,0.9599990844726598,-0.24680307232875975,-0.6899991989135756,-1.9184685077452492,0.538470109918098,-1.3042338533294142,-0.07576454449773706,1.711683394897456,31.250037252906843,-7.527403452175172,0.6142346544158368,12,0.5999994277954102,0.8499994277954102,0.4249992370605469,1.1899986267089844,2.8799991607666016,1,0.0814408711489707,-1.3125005587924123,24.940000534057614,-2.3684252794523957,25.71999931335449,1.5490169679154184,25.459999084472656,0.0814408711489707
5648,2018-12-12,26.0,26.239999771118164,25.559999465942386,25.739999771118164,144024.0,0.018010926702551222,-1.193546402345434,1.0000000000000138,52.74724986814928,46.653681326510856,0.21629610001471633,0.25228785369582596,-0.032435700667466705,0.8043848543185455,12.5408858814113,0.6999988555908203,-0.3642818959068741,-0.18000011444091868,-1.3568290589401855,0.9968288300583481,-0.7684145866905538,0.4084143578087165,1.1069832609545855,70.73172433684721,26.464869295339852,0.5884144722496335,12,0.1400003433227539,0.3900003433227539,-0.019999980926513672,0.7299995422363281,2.3199996948242188,2,0.06076922783484817,1.4615459856263453,25.540000915527344,-1.3125005587924123,24.940000534057614,-2.3684252794523957,25.71999931335449,0.06076922783484817
5649,2018-12-13,26.13999938964844,26.60000038146973,26.0,26.18000030517578,83822.0,0.005384591909555425,-2.750005960470184,-0.153849539669135,49.26253413464476,46.552781116762596,0.032705654581135946,0.07186817730969608,-0.25465087303582123,0.6657016041258963,11.881058506239642,0.6000003814697301,-0.30018249072926295,-0.012000656127927556,-1.1631026031009526,1.1391012908450975,-0.5875516296144419,0.5635503173585867,0.8309648848041427,73.86358340910353,27.803376836130354,0.5755509734865132,12,9.536743128535363e-07,0.25000095367431285,0.1500005722045863,0.5900001525878871,2.2000007629394496,3,0.07421578344894142,-1.193546402345434,26.0,1.4615459856263453,25.540000915527344,-1.3125005587924123,24.940000534057614,0.07421578344894142
5650,2018-12-14,25.57999992370605,26.10000038146973,25.28000068664551,26.020000457763672,155187.0,-0.021423086419969595,1.7333305782759163,10.999761586878808,43.34277191809852,46.2881001954497,0.5502374108095864,0.5580951636149187,0.2503921816343855,1.2193033890503706,11.358124342447699,0.8599987030029297,-0.18957135602800435,-0.507000160217288,-1.6315230827749154,0.6175227623403394,-1.0692616214961,0.05526130106152394,1.2631065034346527,42.045436072942785,-1.013157433006299,0.5622614612788137,12,0.5600004196167028,0.6800003051757848,0.8000001907348668,1.149999618530277,2.879999160766605,4,0.10633304618714101,-2.750005960470184,26.13999938964844,-1.193546402345434,26.0,1.4615459856263453,25.540000915527344,0.10633304618714101
5651,2018-12-17,25.15999984741211,25.65999984741211,24.81999969482422,25.57999992370605,190289.0,-0.01641908043575524,1.8965526313193264,0.9545444693458944,43.589744983087876,45.41711969553745,0.8074577918781394,0.8748844976334134,0.6306993499308042,1.6240117004528472,10.534228100851847,0.8400001525878906,-0.2164216695672252,-0.8330001831054688,-1.9362031485032674,0.27020278229232986,-1.384601665804368,-0.28139870040656945,1.5629202032554268,19.101124799487334,-23.64189374136004,0.5516014826988984,12,0.7899999618530273,1.0200004577636719,1.255000114440918,1.5699996948242188,3.1800003051757812,0,0.11923688466590243,1.7333305782759163,25.57999992370605,-2.750005960470184,26.13999938964844,-1.193546402345434,26.0,0.11923688466590243
5652,2018-12-18,25.13999938964844,25.70000076293945,24.86000061035156,25.0,127185.0,-0.0007949307585439769,-3.0000181653042013,-0.3333318195648634,45.26626275645161,44.89114889069874,0.5708153231519582,0.8784939200211248,0.6202722357664321,1.63004556758467,10.70974975037528,0.8400001525878906,-0.26232667449973945,-0.8140006065368617,-1.9813530554611312,0.3533518423874078,-1.3976768309989964,-0.23032438207472694,1.4306870325516314,17.977504010252694,-26.736271124860444,0.5836762244621352,12,0.5700006484985316,1.0200004577636683,1.1450009346008265,1.590000152587887,3.0200004577636683,1,0.11933174514058531,1.8965526313193264,25.15999984741211,1.7333305782759163,25.57999992370605,-2.750005960470184,26.13999938964844,0.11933174514058531
5653,2018-12-19,25.57999992370605,25.79999923706055,25.18000030517578,25.18000030517578,244285.0,0.017502010530628054,-2.099997615811953,2.8571525885557603,43.42507270671981,45.31732913315446,-0.05002557401682495,0.4323046750453514,0.17367238876739677,1.1804112737410613,10.875569827365583,0.6599998474121094,-0.31371914346375007,-0.3560000419616749,-1.53530231671186,0.8233022327885102,-0.9456511793367675,0.23365109541341766,0.8506315603039525,42.6966256015376,0.1339170592556016,0.5896511373750931,12,0.13000011444092152,0.5799999237060582,0.7050004005432164,1.149999618530277,2.5400009155273473,2,0.11102424398195354,-3.0000181653042013,25.13999938964844,1.8965526313193264,25.15999984741211,1.7333305782759163,25.57999992370605,0.11102424398195354
5654,2018-12-20,25.26000022888184,25.5,25.020000457763672,25.26000022888184,158306.0,-0.012509761367421102,1.0000000000000295,0.0,42.771090566896284,45.57384791480075,0.26666331279495026,0.7647347317783009,0.5064295637565586,1.4907346935795545,11.376240715467496,0.5599994659423793,-0.45510735887274834,-0.6589997291564913,-1.868121265924536,0.5501218076115535,-1.2635604975405137,-0.0544389607724689,1.041780711993301,34.37502328305206,-8.121115282302227,0.6045607683840216,12,0.44999980926513317,0.8999996185302699,1.025000095367428,1.4699993133544886,2.7199993133544886,3,0.1211401202777358,-2.099997615811953,25.57999992370605,-3.0000181653042013,25.13999938964844,1.8965526313193264,25.15999984741211,0.1211401202777358
5655,2018-12-21,24.920000076293945,25.399999618530273,24.899999618530273,25.10000038146973,794698.0,-0.013460021754043483,-3.5454293244555415,-100.0,35.91331305913961,44.836083028030274,0.5378056614788491,1.0548564007021355,0.8464728180808692,1.8266474755038367,11.562192040733303,0.5,-0.5756397764441559,-0.9329998970031745,-2.2105156321806625,0.3445158381743134,-1.5717577645919185,-0.29424202941443056,1.26323836489712,10.204125324541323,-28.835405777037217,0.6387578675887444,12,0.7899999618530273,1.2100000381469727,1.3650002479553223,1.8099994659423828,3.039999008178711,4,0.13723916797044255,1.0000000000000295,25.26000022888184,-2.099997615811953,25.57999992370605,-3.0000181653042013,25.13999938964844,0.13723916797044255
5656,2018-12-27,25.420000076293945,26.18000030517578,24.78000068664551,25.959999084472656,252947.0,0.02006420539603626,1.8571378524453852,2.999989403636613,36.6972474388591,43.668365270227426,0.12633994524631476,0.49352503598516506,0.3813409688576357,1.3231906935783329,10.87692304813515,1.3999996185302699,-0.5090987280684516,-0.3779998779296889,-1.6290474286510843,0.8730476727917065,-1.0035236532903866,0.24752389743100878,-0.6000003814697266,45.71425457389125,11.794190949490357,0.625523775360697,12,0.2700004577636754,0.6900005340576172,0.8650002479553223,1.3099994659423828,2.5799999237060547,3,0.11959083395179593,-3.5454293244555415,24.920000076293945,1.0000000000000295,25.26000022888184,-2.099997615811953,25.57999992370605,0.11959083395179593
5657,2018-12-28,26.0,26.239999771118164,25.559999465942386,25.559999465942386,204816.0,0.022816676709885186,-2.0909067264302186,-0.8148173003902942,44.744738896567306,42.77919738449609,-0.42638617078874574,-0.09612895172080727,-0.17889881791382223,0.7251883453062362,10.66033841284043,0.8199996948242188,-0.45199051099298515,0.20500001907348775,-1.043687726213804,1.4536877643607795,-0.41934385357015813,0.8293438917171336,-1.2199993133544886,83.56164920439993,49.70049081410863,0.6243438726436453,12,-0.30999946594237926,0.1100006103515625,0.375,0.7299995422363281,2.1200008392333984,4,0.09000000586876511,1.8571378524453852,25.420000076293945,-3.5454293244555415,24.920000076293945,1.0000000000000295,25.26000022888184,0.09000000586876511
5658,2019-01-02,26.34000015258789,26.479999542236328,25.70000076293945,25.899999618530273,208124.0,0.013076928945688016,1.1666653421177517,1.000000000000008,57.63890038670181,43.70990474583576,-0.7968865068658957,-0.4132097265109351,-0.5057414889635155,0.37536694168116824,10.53080941276739,0.7799987792968786,-0.34315850497528544,0.5170001983642578,-0.7551650005271746,1.7891653972556902,-0.11908240108145662,1.1530827978099722,-1.5599994659423793,91.76473624155575,52.90779520840917,0.6360825994457159,1,-0.7100000381469727,-0.22999954223632812,0.1100001335144043,0.3899993896484375,1.5599994659423828,2,0.06909641929692256,-2.0909067264302186,26.0,1.8571378524453852,25.420000076293945,-3.5454293244555415,24.920000076293945,0.06909641929692256
5659,2019-01-03,25.8799991607666,26.29999923706055,25.71999931335449,26.20000076293945,149769.0,-0.017463970734870826,1.2307751559812021,-0.7272754858314432,51.34228080528531,44.598739066634295,-0.42202557763618387,0.0028314285666333205,-0.04474930905799113,0.8230914421419335,10.08279670084887,0.620000839233402,-0.3200404900691538,0.08499927520751882,-1.1542109580213982,1.3242095084364358,-0.5346058414069397,0.7046043918219773,-0.9979985427856413,64.7058361541542,22.966549249153246,0.6196051166144579,1,-0.2499990463256836,0.23000144958496094,0.5000009536743164,0.8500003814697266,1.5400009155273438,3,0.0865533906918583,1.1666653421177517,26.34000015258789,-2.0909067264302186,26.0,1.8571378524453852,25.420000076293945,0.0865533906918583
5660,2019-01-04,27.0,27.0,26.0,26.0,165799.0,0.04327669534592915,1.0,-3.124984353859118,66.34919914078506,47.12756730637843,-1.4744732900663067,-1.1127909034624217,-1.1449211808145776,-0.2983269589690565,9.887583601843858,1.1200008392333984,-0.35325019943637415,1.1660000801086419,-0.17448531656316035,2.506485476780444,0.49575738177274076,1.836242778444543,-2.0221194465637176,100.0,51.076612782001504,0.6702426983359017,1,-1.109999656677246,-0.8899993896484375,-0.7099995613098145,-0.2700004577636719,0.8799991607666016,4,0.036296279342086235,1.2307751559812021,25.8799991607666,1.1666653421177517,26.34000015258789,-2.0909067264302186,26.0,0.036296279342086235
5661,2019-01-07,27.21999931335449,27.31999969482422,26.739999771118164,26.940000534057614,135144.0,0.008148122716832962,1.4166686534900181,0.279998779296875,64.18917547446102,49.23011316393504,-1.5327129469778633,-1.3649687106549884,-1.32407306649689,-0.515285528823096,8.908228728281962,0.5799999237060547,-0.3611544460293956,1.3619994163513134,-0.061407824928640053,2.785406657631267,0.6502957957113367,2.07370303699129,-2.0803492041931086,94.3181608826686,41.37635115389217,0.711703620639976,1,-1.1699991226196254,-1.1099987030029261,-0.939999103546139,-0.4899997711181605,0.9800014495849609,0,0.027185885003131238,1.0,27.0,1.2307751559812021,25.8799991607666,1.1666653421177517,26.34000015258789,0.027185885003131238
5662,2019-01-08,27.5,27.57999992370605,27.10000038146973,27.18000030517578,165006.0,0.01028657948966738,1.0,1.1428610354223434,63.06619826982929,51.41246044872498,-1.6122921788014892,-1.70564048650985,-1.532050648913632,-0.789947710839062,7.947892242962961,0.479999542236321,-0.26403234903761685,1.625000095367433,0.12980784994263317,3.120192340792233,0.8774039726550349,2.3725962180798312,-2.1423149322723347,95.74468300967594,43.19207753150184,0.7475961227123995,1,-1.3199996948242188,-1.3199996948242188,-1.2199997901916504,-0.7700004577636719,-0.5200004577636719,1,0.018181818181818077,1.4166686534900181,27.21999931335449,1.0,27.0,1.2307751559812021,25.8799991607666,0.018181818181818077
5663,2019-01-09,27.86000061035156,28.5,27.65999984741211,27.65999984741211,227413.0,0.013090931285511198,-7.39996948253829,0.6250029802350698,64.42953342306825,53.81895409941075,-1.8046401610191687,-2.0809735607990767,-1.8214522766092571,-1.1424622330208116,7.217057014747547,1.0,-0.11719112915710284,1.9270007133483844,0.22181230305186617,3.6321891236449027,1.0744065082001235,2.7795949184966453,-2.2356377599064885,76.97844490748322,26.001172186050702,0.8525942051482598,1,-1.220000267028805,-1.220000267028805,-1.5800004005432093,-1.1300010681152308,0.7199993133544922,2,0.009332384177523467,1.0,27.5,1.4166686534900181,27.21999931335449,1.0,27.0,0.009332384177523467
5664,2019-01-10,27.65999984741211,28.020000457763672,27.440000534057614,27.81999969482422,261031.0,-0.007178778124833807,1.071423219187893,-0.7999961853173004,68.57141397438376,57.44763197888232,-1.372757803472549,-1.7999899169954858,-1.5646161768980065,-0.9360623763455287,8.226147274175412,0.5799999237060582,0.02569173118414625,1.6169999122619636,-0.23705507963276418,3.4710549041566914,0.6899724163145997,2.5440274082093275,-1.6330477960293486,66.39999389648438,13.70247879214017,0.9270274959473641,1,-1.0199995040893555,-1.0199995040893555,-1.419999599456787,-0.9300003051757812,1.0400009155273402,3,0.00867678136088701,-7.39996948253829,27.86000061035156,1.0,27.5,1.4166686534900181,27.21999931335449,0.00867678136088701
5665,2019-01-11,27.65999984741211,28.0,27.5,27.71999931335449,157839.0,0.0,-1.6315847592468968,0.37499701976489686,74.13125493866673,61.60696614552761,-1.0540608762782888,-1.736214530734891,-1.4962928936891977,-0.9206567229890616,9.289770025110046,0.5,0.16361861730983662,1.5199998855590806,-0.4615146228050726,3.501514393923234,0.5292426313770058,2.5107571397411554,-1.2868210832229359,52.272724809725744,-4.481408627000647,0.990757254182076,1,-0.630000114440918,-1.0199995040893555,-1.4049997329711914,-0.9300003051757812,1.460000991821289,4,-0.00867678136088701,1.071423219187893,27.65999984741211,-7.39996948253829,27.86000061035156,1.0,27.5,-0.00867678136088701
5666,2019-01-14,27.20000076293945,27.57999992370605,27.1200008392334,27.559999465942386,116134.0,-0.016630480369134837,1.2999976158119584,6.00003178942731,68.3274053962328,64.22726242326821,-0.352036029761873,-1.1575698730367456,-1.000276420977972,-0.4525605885946469,9.77712431767026,0.5399990081787109,0.33545576685931877,0.9470007896423311,-1.0039030126444395,2.8979045919291018,-0.028451111501052395,1.9224526907857147,-0.5290670257367616,7.142886336976336,-52.26422070994563,0.9754519011433852,1,-0.10000038146972301,-0.5600004196166957,-1.0100007057189906,-0.47000122070312145,1.4799995422363317,0,0.024999940395357134,-1.6315847592468968,27.65999984741211,1.071423219187893,27.65999984741211,-7.39996948253829,27.86000061035156,0.024999940395357134
5667,2019-01-15,27.6200008392334,27.70000076293945,27.020000457763672,27.28000068664551,134741.0,0.015441178842399372,1.7200012207031494,-0.9444482709292245,68.21428644413825,65.40230531853894,-0.5789561855618288,-1.4901526670936214,-1.3805703289787132,-0.8680066657317695,10.545061870668773,0.6800003051757777,0.6169606500768978,1.2630008697509751,-0.7486821409798523,3.2746838804818026,0.2571593643855614,2.268842375116389,-0.692997825239086,40.54057885471411,-20.113617501441183,1.0058415053654133,1,-0.5100011825561523,-0.9800004959106445,-1.2600007057189941,-0.8900012969970703,0.9200000762939453,1,0.020999272486703857,1.2999976158119584,27.20000076293945,-1.6315847592468968,27.65999984741211,1.071423219187893,27.65999984741211,0.020999272486703857
5668,2019-01-16,27.57999992370605,27.68000030517578,26.8799991607666,27.63999938964844,143865.0,-0.0014482590264995876,10.428481900791542,-0.17646893828049262,71.80449402591545,67.67588456527562,-0.38505651382467576,-1.3973561145037685,-1.301154177294844,-0.8162932170722321,11.568622793810762,0.8000011444091797,0.8787607471979761,1.143999958038325,-0.9317287265077105,3.2197286425843608,0.10613561576530728,2.181864300311343,0.9200000762939489,61.40350583664718,-2.468465638063911,1.037864342273017,1,-0.32999992370605113,-0.9399995803832972,-1.0899996757507289,-0.850000381469723,1.05999946594239,2,-0.021754908742911194,1.7200012207031494,27.6200008392334,1.2999976158119584,27.20000076293945,-1.6315847592468968,27.65999984741211,-0.021754908742911194
5669,2019-01-17,28.07999992370605,28.239999771118164,27.440000534057614,27.440000534057614,121548.0,0.018129079092934708,-1.500000000000011,-10.666751438470301,78.8320977341547,69.06287329787226,-0.6036481240513822,-1.838842518542961,-1.7544714674889192,-1.3050670925925267,12.452117148245087,0.7999992370605504,1.064414105346053,1.5469999313354457,-0.6483552075978061,3.7423550702686974,0.4493223618688198,2.6446775008020715,0.3876000595092819,88.23531061719504,16.848724089250055,1.0976775694666265,1,-0.4600000381469691,-1.4399995803832972,-1.5599994659423793,-1.350000381469723,0.3400001525878942,3,0.017806267854647784,10.428481900791542,27.57999992370605,1.7200012207031494,27.6200008392334,1.2999976158119584,27.20000076293945,0.017806267854647784
5670,2019-01-18,28.29999923706055,28.5,28.0,28.29999923706055,117514.0,0.007834733402857674,1.49999046329326,0.0,77.69228540229811,70.56321884540971,-0.6926940984163821,-1.9443035527615926,-1.9236243902669976,-1.5073375131863926,13.659528407279378,0.5,1.1467115010408548,1.6309992790222196,-0.6510672945867206,3.91306585263116,0.4899659922177513,2.772032565826688,-1.4200000762939489,87.65428028826874,12.482460584063304,1.1410332868044701,1,-0.6099996566772496,-1.6599988937377965,-1.8849987983703649,-1.5699996948242223,0.5,4,0.014134329917404154,-1.500000000000011,28.07999992370605,10.428481900791542,27.57999992370605,1.7200012207031494,27.6200008392334,0.014134329917404154
5671,2019-01-21,28.15999984741211,28.57999992370605,27.920000076293945,27.920000076293945,115613.0,-0.004946975032603662,-4.500003973646745,100.0,72.68906384486043,71.63242613152428,-0.4529676385890582,-1.6527661046379905,-1.7301333298360646,-1.354075445216278,14.42451731491774,0.6599998474121058,1.3203805426218231,1.34099988937378,-0.9176993919575978,3.5996991707051578,0.21165024870808935,2.4703495300394707,-1.2476006698608408,75.29412424687828,1.134669842747627,1.1293496406656889,1,-0.43000030517578125,-1.4799995422363281,-1.7449994087219238,-1.4300003051757812,0.5799999237060547,0,0.034090944496560915,1.49999046329326,28.29999923706055,-1.500000000000011,28.07999992370605,10.428481900791542,27.57999992370605,0.034090944496560915
5672,2019-01-22,28.13999938964844,28.559999465942386,27.920000076293945,28.059999465942386,86979.0,-0.0007102435323879108,-2.555564974595034,0.3333333333333333,70.27025053268265,72.28139469925921,-0.37172721719537805,-1.4719574338292638,-1.6544811796237475,-1.3124910712974334,15.27843846063664,0.639999389648441,1.30427788861871,1.1709994316101096,-1.0155228345142184,3.3575216977344375,0.07773829854794556,2.2642605646722735,-1.1608961822509798,74.117627259366,2.0948574442904118,1.093261133062164,1,-0.4099998474121129,-1.4599990844726598,-1.8549995422363317,-1.409999847412113,0.2399997711181605,1,0.019189798409376735,-4.500003973646745,28.15999984741211,1.49999046329326,28.29999923706055,-1.500000000000011,28.07999992370605,0.019189798409376735
5673,2019-01-23,28.420000076293945,28.520000457763672,27.79999923706055,28.040000915527344,151038.0,0.00995027337308696,1.4827631565966197,4.749994039529838,79.81220236869294,73.53037118751577,-0.6302117295964997,-1.6108735986749672,-1.9356811618270697,-1.5799181932787576,16.226425648810988,0.7200012207031214,1.3069901170111144,1.3090001106262221,-0.8665568489489281,3.4845570702013724,0.22122163083864876,2.3967785904137955,-1.3768610002441406,85.96491815127656,12.478902893688613,1.0877784797875745,1,-0.6900005340576172,-1.739999771118164,-2.1549997329711914,-1.739999771118164,0.07999992370605469,2,0.004222408124956223,-2.555564974595034,28.13999938964844,-4.500003973646745,28.15999984741211,1.49999046329326,28.29999923706055,0.004222408124956223
5674,2019-01-24,28.31999969482422,28.520000457763672,28.15999984741211,28.3799991607666,103051.0,-0.0035186622519800537,1.117637819128347,-0.15789368013692787,70.37035510810065,73.112493428564,-0.47689553670633344,-1.338496932183837,-1.8470934560049486,-1.4786557307219255,17.052752715940162,0.3600006103515625,1.3016144571444883,1.055999755859375,-0.9984833464333747,3.1104828581521247,0.02875820471300017,2.08324130700575,-1.2153861848681657,66.66666666666681,-3.322351284111008,1.0272415511463753,1,-0.5900001525878906,-1.6399993896484375,-2.054999351501465,-1.6399993896484375,0.18000030517578125,3,0.011299424374030087,1.4827631565966197,28.420000076293945,-2.555564974595034,28.13999938964844,-4.500003973646745,28.15999984741211,0.011299424374030087
5675,2019-01-25,28.34000015258789,29.0,28.31999969482422,28.5,261635.0,0.0007062308608474233,-5.799977111903718,2.666687859617891,68.42104932938562,73.12289831002542,-0.4361611019407583,-1.1480010875162279,-1.8591667220412837,-1.4943909316279402,17.97278423426485,0.6800003051757812,1.257334962469404,0.9050002098083496,-0.8796064819958325,2.6896069016125317,0.012696863906256795,1.7973035557104424,-1.1763711860818375,45.00004768368534,-21.006355957753314,0.892303345902091,1,-0.40000057220458984,-1.4499998092651367,-2.0749998092651367,-1.6599998474121094,0.0,4,0.002822862500893475,1.117637819128347,28.31999969482422,1.4827631565966197,28.420000076293945,-2.555564974595034,28.13999938964844,0.002822862500893475
5676,2019-01-28,28.459999084472656,28.68000030517578,28.29999923706055,28.36000061035156,125639.0,0.004234260100164811,-2.4545359966709075,-0.6249910592947794,66.66664459088045,72.95093810410789,-0.40077960781160726,-1.0841589022956626,-1.947114114729068,-1.6071480954596638,19.746877811551585,0.3800010681152308,1.2088007794108435,0.8729991912841797,-0.6935067457483406,2.4395051283167,0.08974622276792132,1.656252159800438,-1.186187855956966,54.99995231631436,-6.945485466243852,0.7832529685162599,1,-0.5199995040893555,-1.5699987411499023,-2.2599987983703613,-1.9499988555908203,0.14000129699707387,0,0.011946597453454944,-5.799977111903718,28.34000015258789,1.117637819128347,28.31999969482422,1.4827631565966197,28.420000076293945,0.011946597453454944
5677,2019-01-29,28.34000015258789,28.60000038146973,28.21999931335449,28.5,150587.0,-0.004216406737350686,1.1111134658585151,-1.6000228885327883,59.09090252290267,71.53831682599535,-0.18764066302652438,-0.8220093405806779,-1.8280351295131183,-1.4782962725215931,21.490012039615653,0.3800010681152415,1.1317951508495767,0.636000251770021,-0.7730591384893195,2.0450596420293614,-0.0685294433596475,1.3405299468996894,-0.9626175977831402,45.00004768368534,-14.4223712878537,0.7045296951296695,1,-0.11999988555908203,-1.4499998092651367,-2.2750000953674316,-2.010000228881836,-0.020000457763671875,1,0.014114312504467152,-2.4545359966709075,28.459999084472656,-5.799977111903718,28.34000015258789,1.117637819128347,28.31999969482422,0.014114312504467152
5678,2019-01-30,28.15999984741211,28.60000038146973,27.920000076293945,28.420000076293945,202244.0,-0.006351457452597908,1.1935464023454068,1.625002980235081,59.54198862287911,69.39497136918696,0.09307227675889607,-0.5256167889730676,-1.644617748770841,-1.2891225223078706,22.836541557645173,0.6800003051757848,1.1147594410027004,0.36499996185302663,-0.9009675631927365,1.6309674868987898,-0.26798380066985317,0.9979837243759064,-0.6852602458956447,22.222202599292515,-34.81735747466371,0.6329837625228807,1,0.23999977111816406,-1.2699995040893555,-2.2249999046325684,-2.109999656677246,-0.23999977111816406,2,0.007812475658614426,1.1111134658585151,28.34000015258789,-2.4545359966709075,28.459999084472656,-5.799977111903718,28.34000015258789,0.007812475658614426
5679,2019-01-31,28.1200008392334,28.420000076293945,27.8799991607666,28.15999984741211,123847.0,-0.0014204193322248093,-1.0769171517545693,0.15384220371932655,58.64664188067584,67.27878875567338,0.1557174819642917,-0.32590750631598553,-1.5919246525653463,-1.2522245674302361,24.228510076786723,0.5400009155273438,1.0700894302583173,0.21300086975097798,-0.6814519646610151,1.107453704162971,-0.23422554745501856,0.6602272869569745,-0.5537456138079229,21.42870523481658,-34.71787158493389,0.447226417205997,1,0.279998779296875,-1.2300004959106445,-2.1850008964538574,-2.070000648498535,-0.720001220703125,3,0.013513483265491955,1.1935464023454068,28.15999984741211,1.1111134658585151,28.34000015258789,-2.4545359966709075,28.459999084472656,0.013513483265491955
5680,2019-02-01,27.979999542236328,28.540000915527344,27.86000061035156,28.239999771118164,183895.0,-0.004978708848462743,-1.7200115967239011,6.500166897143675,66.66663949646,66.60963049473999,0.27441044271617443,-0.11459818337257843,-1.4463971443952026,-1.1174472776316193,24.957257654584648,0.6800003051757848,1.0092672752562706,0.023999595642088423,-0.7620468653569361,0.810046056641113,-0.36902363485742384,0.4170228261416007,-0.3277196303363823,14.634021529787583,-45.74029241680268,0.39302323049951154,2,0.4200000762939453,-1.0899991989135742,-2.044999599456787,-1.9299993515014648,-0.399999618530277,4,0.01858472002398437,-1.0769171517545693,28.1200008392334,1.1935464023454068,28.15999984741211,1.1111134658585151,28.34000015258789,0.01858472002398437
5681,2019-02-04,27.959999084472656,28.29999923706055,27.739999771118164,27.899999618530273,159402.0,-0.0007148126551425049,-1.9473721195207712,-0.23076697355390088,58.762838959846356,65.33102920886928,0.29397154590806096,-0.03827884854015906,-1.426147067967662,-1.1050755549810098,25.310716139897337,0.5599994659423864,0.8563866165967973,-0.03300085067748881,-0.7387392862625575,0.6727375849075798,-0.38587006847002314,0.3198683671150455,-0.22685596728670632,25.581297351005023,-35.76094972035645,0.3528692177925343,2,0.4100008010864258,-1.0699987411499023,-2.039999008178711,-1.909998893737793,0.3600006103515625,0,0.013590882709515695,-1.7200115967239011,27.979999542236328,-1.0769171517545693,28.1200008392334,1.1935464023454068,28.15999984741211,0.013590882709515695
5682,2019-02-05,28.0,28.29999923706055,27.79999923706055,28.10000038146973,200493.0,0.0014306479555485918,1.0000076294236067,-1.6666878596179504,60.82474125446489,63.22131130728839,0.2592904482440126,-0.04100261687694484,-1.4293219054156836,-1.1560628124297878,25.42631881964249,0.5,0.6988271269674513,-0.017999935150147195,-0.6845412162651563,0.6485413459648619,-0.35127057570765174,0.31527070540735735,1.0,30.232563297315394,-29.817146101662736,0.3332706405575039,2,0.36999988555908203,-0.7200002670288086,-2.09999942779541,-1.9499998092651367,-0.10000038146972656,1,0.021428585052490456,-1.9473721195207712,27.959999084472656,-1.7200115967239011,27.979999542236328,-1.0769171517545693,28.1200008392334,0.021428585052490456
5683,2019-02-06,28.1200008392334,28.440000534057614,28.0,28.020000457763672,154277.0,0.004285744258335722,-5.285663683056039,-0.9999999999999645,51.28207949724302,61.100391794970875,0.10310175416102751,-0.1481203728260141,-1.5109877455580616,-1.2934892840369017,24.813954692712358,0.44000053405761363,0.5935425139710802,0.08900089263915945,-0.5747012392084585,0.7527030244867774,-0.2428501732846513,0.4208519585629702,0.8559991455078126,47.50006556501546,-8.613220408444455,0.33185106592380925,2,0.2499990463256836,-0.7700004577636719,-2.2200002670288086,-2.070000648498535,0.2399997711181605,2,0.007112334623823324,1.0000076294236067,28.0,-1.9473721195207712,27.959999084472656,-1.7200115967239011,27.979999542236328,0.007112334623823324
5684,2019-02-07,27.899999618530273,28.3799991607666,27.8799991607666,28.0,137880.0,-0.00782365626377135,-6.14279097015027,-1.0,37.17952636720526,57.62911146583972,0.28749367910789303,0.09568895101139674,-1.2434566764397168,-1.0936472712144436,24.40415145796169,0.5,0.5028415377452546,-0.14300031661987234,-0.7868403567399156,0.5008397235001709,-0.4649203366798922,0.17891970344014752,1.0524803512573229,19.999952316352392,-30.79661680909389,0.32192002006002146,2,0.3100004196166992,-0.5399999618530273,-2.029999256134033,-1.8499994277954102,0.6599998474121129,3,0.000716862295237819,-5.285663683056039,28.1200008392334,1.0000076294236067,28.0,-1.9473721195207712,27.959999084472656,0.000716862295237819
5685,2019-02-08,27.420000076293945,28.0,27.420000076293945,27.739999771118164,115443.0,-0.017204284903198586,-2.625002980235081,3.199984741269145,30.52635700081005,53.613523955831894,0.6965129641027055,0.58687584197218,-0.741157209721198,-0.6284998463956768,23.634298535949235,0.5799999237060547,0.32671680160678207,-0.6109998703002937,-1.2927278990183595,0.07072815841777214,-0.9518638846593248,-0.27013585594126255,1.5094302788391118,0.0,-45.72744652436315,0.34086401435903263,2,0.5900001525878906,0.07999992370605469,-1.549999713897705,-1.369999885559082,0.9200000762939453,4,-0.0007294112949679521,-6.14279097015027,27.899999618530273,-5.285663683056039,28.1200008392334,1.0000076294236067,28.0,-0.0007294112949679521
5686,2019-02-11,27.8799991607666,27.979999542236328,27.239999771118164,27.29999923706055,117985.0,0.016776042421325466,-1.114288516925022,-1.8125014901175294,44.444444444444365,51.9861397248921,0.162698248159586,0.19018337888485348,-1.1820780040689556,-1.105617120569427,23.283043483028447,0.7399997711181641,0.23669699516405984,-0.18500070571899485,-0.7500715354567262,0.3800701240187365,-0.4675361205878623,0.09753470914987261,0.9890539832128908,53.33324856233704,10.734433727572537,0.2825354148688661,2,0.04000091552734375,-0.009999275207519531,-1.8799986839294434,-1.8299989700317383,0.8400001525878871,0,-0.010760374680452545,-2.625002980235081,27.420000076293945,-6.14279097015027,27.899999618530273,-5.285663683056039,28.1200008392334,-0.010760374680452545
5687,2019-02-12,28.20000076293945,28.26000022888184,28.059999465942386,28.1200008392334,104826.0,0.01147781964868777,1.000019073595397,0.13793092108507893,45.37817146401639,50.41238226279624,-0.2003160717937078,-0.08868508754282445,-1.4640600408479294,-1.4439239976233544,22.96379028491944,0.3800010681152379,0.16031253473829565,0.10600090026855113,-0.4211723089900872,0.6331741095271894,-0.15758570436076624,0.3695875048978685,0.5713091786683648,80.00003178912361,41.11513048735927,0.26358660462931877,2,-0.31000041961669567,-0.2600011825561488,-2.1200003623962367,-2.1500005722045863,0.19999885559082387,1,0.004255281157384605,-1.114288516925022,27.8799991607666,-2.625002980235081,27.420000076293945,-6.14279097015027,27.899999618530273,0.004255281157384605
5688,2019-02-13,26.979999542236328,28.63999938964844,26.84000015258789,28.34000015258789,416033.0,-0.043262453464414485,-1.1951218377543564,-17.000023841881404,30.85716154135396,47.32466222509381,0.9327926615486568,1.1426448516000676,-0.2104053158933894,-0.25334025018778306,23.02999068365317,1.7999992370605504,0.04829446060402631,-1.0840003013610833,-1.776650561471076,-0.39135004125109063,-1.4303254314160796,-0.737675171306087,1.699431789142107,7.777747165996606,-26.453111455450667,0.3463251300549957,2,0.7600002288818359,0.9400005340576172,-0.7999992370605469,-0.9299993515014648,2.200000762939453,2,0.03409933624549222,1.000019073595397,28.20000076293945,-1.114288516925022,27.8799991607666,-2.625002980235081,27.420000076293945,0.03409933624549222
5689,2019-02-14,28.57999992370605,29.0,27.21999931335449,27.21999931335449,788074.0,0.05930320269149658,-1.6176468938280522,-1.0,52.36220073327735,45.735280140295735,-0.665029843958532,-0.4405641080994869,-1.778743209539524,-1.8779042950826152,22.334534606627088,2.020000457763672,0.007199386590691859,0.4910000801086376,-0.23915936874348276,1.221159528960758,0.12592035568257742,0.8560798045346978,-1.7399997711181605,80.55555064982296,45.717024459176976,0.36507972442606057,2,-0.6599998474121058,-0.6599998474121058,-1.9399995803832972,-2.2499999999999964,0.12000083923339844,3,-0.007697666687955795,-1.1951218377543564,26.979999542236328,1.000019073595397,28.20000076293945,-1.114288516925022,27.8799991607666,-0.007697666687955795
5690,2019-02-15,28.70000076293945,29.239999771118164,28.28000068664551,28.5,434902.0,0.004198769753454901,-2.000000000000022,0.14705931851585644,52.36221861945655,45.02410010247464,-0.7511493274089744,-0.5576524606409308,-1.8579419468089249,-2.0226590439900356,21.230298322825654,0.9599990844726527,-0.020479186237967184,0.5910008430480929,-0.18402815021777386,1.3660298363139596,0.20348634641515773,0.978515339681028,-1.860000610351559,77.50003774961421,43.34414369909243,0.38751449663293336,2,-0.6600008010864222,-0.6600008010864222,-2.0600004196166957,-2.370000839233395,-0.30000114440917613,4,-0.004878093842347497,-1.6176468938280522,28.57999992370605,-1.1951218377543564,26.979999542236328,1.000019073595397,28.20000076293945,-0.004878093842347497
5691,2019-02-18,29.1200008392334,29.399999618530273,28.739999771118164,28.76000022888184,390105.0,0.01463414861076573,-2.299986648610502,1.7999961853173005,57.249067864300486,44.62680305912304,-1.1055604121359472,-0.9507916453295842,-2.2481819663320266,-2.463306015791833,20.114001419821857,0.6999988555908239,-0.03228007702571034,0.963000869750978,0.0654458295971665,1.8605559099047895,0.5142233496740722,1.4117783898278837,-2.1840007019042957,89.06254540198498,53.953562696283754,0.44877752007690536,2,-1.0000009536743164,-1.0000009536743164,-2.285000801086426,-2.7600011825561523,-0.5,0,-0.026785737093613426,-2.000000000000022,28.70000076293945,-1.6176468938280522,28.57999992370605,-1.1951218377543564,26.979999542236328,-0.026785737093613426
5692,2019-02-19,28.68000030517578,29.21999931335449,28.540000915527344,29.21999931335449,233060.0,-0.015109908014315887,1.5185172103209144,-1.4999947018183408,54.609927399096655,44.99656393710678,-0.6246462080811135,-0.4935667400840771,-1.7964605615706475,-2.0464012199600248,19.042867392668942,0.6799983978271449,-0.06302095276608455,0.4960002899169922,-0.43139382604033116,1.4233944058743155,0.032303231938328736,0.9596973478956556,-1.5961601989746086,71.8750209547623,33.68451749758282,0.4636970579786617,2,-0.5600004196166992,-0.5600004196166992,-1.809999942779541,-2.260000228881836,-0.3999996185302699,1,0.0013946655422973908,-2.299986648610502,29.1200008392334,-2.000000000000022,28.70000076293945,-1.6176468938280522,28.57999992370605,0.0013946655422973908
5693,2019-02-20,28.540000915527344,28.86000061035156,28.420000076293945,28.70000076293945,183563.0,-0.004881429154767858,-1.1999942779759116,0.2962965579358165,53.65853253304545,46.827564622200136,-0.468022004733573,-0.36271270382560417,-1.6312960332035829,-1.9232012264056237,18.19137686058509,0.44000053405761363,-0.06725866446443263,0.35000085830688477,-0.5853408886493412,1.2853426052631107,-0.11767001517122821,0.8176717317849977,-1.3171912385864246,60.550523733363256,19.40368169452529,0.4676708734781125,2,-0.4200010299682617,-0.4200010299682617,-1.6650009155273438,-2.0100011825561523,-0.2600002288818324,2,-0.004905441223055473,1.5185172103209144,28.68000030517578,-2.299986648610502,29.1200008392334,-2.000000000000022,28.70000076293945,-0.004905441223055473
5694,2019-02-21,28.63999938964844,28.81999969482422,28.459999084472656,28.57999992370605,105592.0,0.0035038006626935125,-1.3999949137563816,-0.3749970197649718,55.78946769623259,49.63457692169153,-0.5051327283277622,-0.461151901235457,-1.6644734506809975,-2.0437396234816347,17.293870722092272,0.3600006103515625,-0.07536794371325328,0.43399934768677184,-0.5214376562427816,1.3894363516163253,-0.04371915427800488,0.9117178496515486,-1.2865583162121617,32.1427719932835,-11.847277066473112,0.4777185019647765,2,-0.519999504089359,-0.519999504089359,-1.694999217987064,-1.9999990463256871,0.4400005340576101,3,0.01885478097190596,-1.1999942779759116,28.540000915527344,1.5185172103209144,28.68000030517578,-2.299986648610502,29.1200008392334,0.01885478097190596
5695,2019-02-22,28.420000076293945,28.739999771118164,28.29999923706055,28.459999084472656,93853.0,-0.00768154043446001,-2.1428532503185127,-0.6666560701909755,53.898311221572044,50.685006563594605,-0.14345144954898714,-0.2475435824521277,-1.3872136533540385,-1.8387425202010235,15.91937648066161,0.44000053405761363,-0.0730127732498893,0.21000003814697266,-0.7484641237645562,1.1684642000585015,-0.26923204280879176,0.6892321191027371,-0.9437654901520247,10.909163419839945,-33.946740289194366,0.4792320809557642,2,-0.3000001907348633,-0.3000001907348633,-1.2899999618530273,-1.7799997329711914,1.1800003051757848,4,0.009852240882963992,-1.3999949137563816,28.63999938964844,-1.1999942779759116,28.540000915527344,1.5185172103209144,28.68000030517578,0.009852240882963992
5696,2019-02-25,28.79999923706055,28.86000061035156,28.26000022888184,28.520000457763672,190105.0,0.01337083602204392,1.9999904632932333,-7.000143054694667,56.41024857269842,51.91079290900372,-0.42379069269265557,-0.6332308317954833,-1.6792105804577098,-2.239989414049198,14.431580125660703,0.6000003814697195,-0.014527353667244114,0.5729991912841825,-0.4157186267209063,1.5617170092892714,0.07864028228163988,1.0673581002867252,-1.2083387489753292,56.24995032941573,9.150027531958564,0.4943589090025442,2,-0.6799993515014684,-0.6799993515014684,-1.634999275207523,-2.1599988937377965,1.3000011444091797,0,-0.013888876011341922,-2.1428532503185127,28.420000076293945,-1.3999949137563816,28.63999938964844,-1.1999942779759116,28.540000915527344,-0.013888876011341922
5697,2019-02-26,28.739999771118164,29.040000915527344,28.520000457763672,28.520000457763672,153108.0,-0.002083314844855244,-3.7272916431859757,0.7857152588555759,55.01617234035987,54.5951274422266,-0.3119408941298367,-0.5710035464956391,-1.5494344294244407,-2.202121636622252,12.909598700421181,0.5200004577636719,0.1083357167011556,0.4929997444152825,-0.5211967066691905,1.5071961954997555,-0.014098481126953999,1.000097969957519,-1.039838935206241,61.53834867769486,13.890513900965026,0.507098225542236,2,-0.43000030517578125,-0.619999885559082,-1.5349998474121094,-2.059999465942383,2.1800003051757812,1,-0.004175328212958296,1.9999904632932333,28.79999923706055,-2.1428532503185127,28.420000076293945,-1.3999949137563816,28.63999938964844,-0.004175328212958296
5698,2019-02-27,28.3799991607666,28.81999969482422,28.13999938964844,28.81999969482422,159975.0,-0.012526117370165735,2.0909067264301684,-2.0000086697935724,53.7974649162517,54.75460124033485,0.29897439283297444,-0.20414256152503185,-1.1372311426266606,-1.8700835478011264,12.119484922375504,0.6800003051757777,0.16724397079075715,0.12199916839599467,-0.8929961232897234,1.1369944600817128,-0.3854984774468626,0.629496814238852,-0.5778479978975781,26.66659602424419,-23.467327945112768,0.5074976458428586,2,0.3900003433227539,-0.25999927520751953,-1.1749992370605469,-1.6999988555908203,2.5799999237060547,2,-0.0035235545129730372,-3.7272916431859757,28.739999771118164,1.9999904632932333,28.79999923706055,-2.1428532503185127,28.420000076293945,-0.0035235545129730372
5699,2019-02-28,28.5,28.57999992370605,28.040000915527344,28.1200008392334,302882.0,0.004228359506059931,1.000000000000013,-0.8636334080377308,59.06040053674573,55.498843675589214,0.18599112600847434,-0.3101148955702513,-1.207071868351754,-2.011565487465969,11.419686083644173,0.5399990081787074,0.20717383346568852,0.22300004959106445,-0.7953395297450498,1.2413396289271788,-0.2861697400769927,0.7321698392591216,-0.6019779297913033,45.999908447265625,-10.042882688155558,0.509169789668057,2,0.2200002670288086,-0.38000011444091797,-1.2950000762939453,-1.8199996948242188,2.7000007629394496,3,-0.007719274152789057,2.0909067264301684,28.3799991607666,-3.7272916431859757,28.739999771118164,1.9999904632932333,28.79999923706055,-0.007719274152789057
5700,2019-03-01,28.5,28.76000022888184,28.459999084472656,28.6200008392334,137929.0,0.0,-1.999971390152526,-0.3157923796234484,55.636369311117924,55.31965494745781,0.17281038050760955,-0.28370606964487877,-1.1378243433647022,-2.015700798586021,10.400230194661585,0.30000114440918324,0.41913392290047824,0.19700002670288086,-0.8159501591519458,1.2099502125577075,-0.30947506622453247,0.7034751196302942,-0.5118592768920074,45.999908447265625,-9.956602285551249,0.5064750929274124,3,0.13000011444091797,-0.38000011444091797,-1.2950000762939453,-1.8199996948242188,2.8999996185302734,4,0.020350874516001705,1.000000000000013,28.5,2.0909067264301684,28.3799991607666,-3.7272916431859757,28.739999771118164,0.020350874516001705
5701,2019-03-04,28.34000015258789,28.84000015258789,28.26000022888184,28.540000915527344,153746.0,-0.005614029733758241,-2.2222163353537505,1.6666613685130731,51.310855670861685,54.95309142209838,0.2352730041998683,-0.09884568451699138,-0.8954685198939742,-1.8502703203760689,9.690021978657782,0.5799999237060511,0.4191399509822098,0.018000125885009766,-0.982033845991154,1.0180340977611735,-0.4820168600530721,0.5180171118230916,-0.2999992370605469,29.999923706054688,-21.96863825164028,0.5000169859380824,3,0.20000076293945312,-0.2200002670288086,-0.9250001907348633,-1.4499998092651367,3.1199989318847656,0,0.04446013486583489,-1.999971390152526,28.5,1.000000000000013,28.5,2.0909067264301684,28.3799991607666,0.04446013486583489
5702,2019-03-05,28.60000038146973,28.68000030517578,28.13999938964844,28.420000076293945,150192.0,0.009174319953491494,2.1764745481268513,-0.8999980926586609,68.49316380861883,56.601383786050974,-0.0416483780387189,-0.3284293812975285,-1.0677487723412185,-2.0981634142581846,9.008884256519405,0.5400009155273402,0.41601529267477844,0.24800033569336222,-0.7473491554768756,1.2433498268636,-0.2496744098917567,0.7456750812784811,-0.4783995437622117,70.00000000000044,11.927647626658867,0.4976747455851195,3,-0.059999465942386365,-0.4800004959106481,-1.1850004196167028,-1.7100000381469762,3.0200004577636683,1,0.05244755174800164,-2.2222163353537505,28.34000015258789,-1.999971390152526,28.5,1.000000000000013,28.5,0.05244755174800164
5703,2019-03-06,28.31999969482422,28.57999992370605,28.21999931335449,28.399999618530273,174430.0,-0.009790233668210968,-1.571426625159164,-0.44444326707073256,45.751629505566626,55.48606843153253,0.22782110875084172,-0.0344429433269724,-0.715657848314919,-1.7979805735960142,8.08451476932149,0.3800010681152415,0.33726779291640696,-0.04200029373168945,-1.0315374858184114,0.9475368983550325,-0.5367688897750504,0.45276830231167153,-0.1800003051757777,34.99988079059676,-19.392879814376457,0.49476859604336043,3,0.220001220703125,-0.19999980926513672,-0.7649993896484375,-1.4299993515014648,3.54000091552734,2,0.09180792406381655,2.1764745481268513,28.60000038146973,-2.2222163353537505,28.34000015258789,-1.999971390152526,28.5,0.09180792406381655
5704,2019-03-07,27.920000076293945,28.31999969482422,27.71999931335449,28.31999969482422,157514.0,-0.014124280467537442,2.0000047683761473,5.0,38.323336879633246,53.75551572687267,0.5754645380320831,0.3869721494866738,-0.23641355347747606,-1.3684235499871633,7.654129397644802,0.6000003814697301,0.29211763716201133,-0.4429999351501479,-1.430609797244525,0.5446099269442293,-0.9368048661973383,0.05080499589704246,1.4799995422363281,17.85719759606159,-32.22414404504024,0.49380493104718887,3,0.46000003814697266,0.19999980926513672,-0.27500009536743164,-1.0299997329711914,4.14000129699707,3,0.10888248566875491,-1.571426625159164,28.31999969482422,2.1764745481268513,28.60000038146973,-2.2222163353537505,28.34000015258789,0.10888248566875491
5705,2019-03-08,27.399999618530273,27.84000015258789,27.31999969482422,27.6200008392334,184431.0,-0.01862465817846426,-1.7368368217637906,0.5500035762820972,24.99997227689849,50.265485027339345,1.045508551349588,0.954326196625221,0.369383881495029,-0.8260601739760247,8.354756070341102,0.6000003814697266,0.24662872324851648,-0.9620003700256348,-1.9536628515232266,0.029662111471957076,-1.4578316107744307,-0.46616912927683885,1.9663999938964842,5.263151290346058,-38.2396257716475,0.49583124074879564,3,0.7800006866455078,0.7200002670288086,0.24500036239624023,-0.5099992752075195,5.199998855590813,4,0.13868617508444347,2.0000047683761473,27.920000076293945,-1.571426625159164,28.31999969482422,2.1764745481268513,28.60000038146973,0.13868617508444347
5706,2019-03-11,27.57999992370605,27.65999984741211,27.13999938964844,27.559999465942386,147304.0,0.006569354294955643,4.777773068282926,-0.09091066722149635,32.70438780375896,47.78639785660591,0.7534895833870472,0.7912669983834313,0.26292216006179814,-0.9680534073888474,9.5164997283151,0.5200004577636683,0.17764320024897629,-0.7670001029968283,-1.797669082790879,0.2636688767972224,-1.2823345928938537,-0.25166561309980295,1.7045436920166033,28.571446264818707,-10.873888562099882,0.5153344898970248,3,0.4099998474121129,0.5399999618530309,0.06500005722046254,-0.6899995803832972,5.0599994659423935,0,0.13850615320490944,-1.7368368217637906,27.399999618530273,2.0000047683761473,27.920000076293945,-1.571426625159164,28.31999969482422,0.13850615320490944
5707,2019-03-12,28.31999969482422,28.36000061035156,27.60000038146973,27.78000068664551,267272.0,0.026831028758709685,1.4516103230490516,26.99933244326709,47.08993000331012,47.041116199612404,-0.0585049340258017,0.06399947915990367,-0.41212195080583314,-1.676534205163719,9.740370371355715,0.7800006866455078,0.15149386554493205,-0.0330002784729011,-1.061460890032258,0.9954603330864558,-0.5472305842525813,0.4812300273067791,0.8358712673339816,81.94443524620037,43.30288979066665,0.5142303057796793,3,-0.3299999237060547,-0.19999980926513672,-0.6899995803833008,-1.4299993515014648,4.479999542236335,1,0.1108756858575215,4.777773068282926,27.57999992370605,-1.7368368217637906,27.399999618530273,2.0000047683761473,27.920000076293945,0.1108756858575215
5708,2019-03-13,27.899999618530273,28.60000038146973,27.71999931335449,28.28000068664551,251300.0,-0.014830511328384866,-1.3783758705480227,-0.7037069741977754,40.975613386980996,45.0316954051941,0.3198863171049027,0.5865292677334217,0.05833169506712821,-1.2325662816402172,9.29308567252024,0.8800010681152415,0.061066242945326366,-0.4990003585815437,-1.3327594391405846,0.33475872197749723,-0.9158798988610641,-0.08212081830202322,1.134919049277343,52.05477483503381,12.07104965821285,0.41687954027951973,3,0.09000015258789062,0.2200002670288086,-0.07499980926513672,-1.0099992752075195,4.64000129699707,2,0.13333337890916752,1.4516103230490516,28.31999969482422,4.777773068282926,27.57999992370605,-1.7368368217637906,27.399999618530273,0.13333337890916752
5709,2019-03-14,28.36000061035156,28.36000061035156,27.81999969482422,28.0,148747.0,0.01648749097171187,2.0000000000000395,-0.9473673643527399,49.308762241195076,44.32862795298045,-0.18110739491296002,0.11510278568663423,-0.3300007564718008,-1.6691939783415286,9.420541299575117,0.5400009155273402,-0.009529126327738169,-0.02799940109253285,-0.8574979758213495,0.8014991736362838,-0.44274868845694115,0.38674988627187545,0.5612229007665057,83.56167067949853,38.25197250349732,0.41474928736440786,3,-0.3700008392333949,-0.24000072479247692,-0.5000004768371547,-1.470000267028805,4.479999542236332,3,0.12341325545396775,-1.3783758705480227,27.899999618530273,1.4516103230490516,28.31999969482422,4.777773068282926,27.57999992370605,0.12341325545396775
5710,2019-03-15,28.559999465942386,28.559999465942386,28.239999771118164,28.34000015258789,364027.0,0.007052145673009047,1.9090972143952636,0.6111081676768692,47.11538858314777,43.86246494323446,-0.4153821609874022,-0.10110616189809818,-0.4906359162434484,-1.8415451732726353,9.802372215885057,0.3199996948242223,-0.04342715248871443,0.1789995193481495,-0.6417295251472943,0.9997285638435933,-0.2313650028995724,0.5893640415958714,0.2543505978875018,97.26021312646888,51.131194912965015,0.4103645222477216,3,-0.649999618530277,-0.43999958038330433,-0.774999618530277,-1.6699991226196325,4.160001754760739,4,0.12254908868336489,2.0000000000000395,28.36000061035156,-1.3783758705480227,27.899999618530273,1.4516103230490516,28.31999969482422,0.12254908868336489
5711,2019-03-18,28.34000015258789,28.739999771118164,28.31999969482422,28.60000038146973,121596.0,-0.007703057334326746,-1.7999898275127633,-1.181822910796491,45.37037650253321,41.29326635366938,-0.2183440579348641,0.06056655475443051,-0.24011004468247066,-1.5859552052643267,10.337632434180755,0.4200000762939453,-0.13216311159626315,-0.0019997596740708445,-0.7453521081604784,0.7413525888123367,-0.37367593391727283,0.36967641456913114,-1.2000007629394496,64.91229537819052,19.876017552562445,0.3716761742432033,3,-0.40000057220458984,-0.2200002670288086,-0.5850000381469727,-1.4499998092651367,4.919998168945305,0,0.15031751230051382,1.9090972143952636,28.559999465942386,2.0000000000000395,28.36000061035156,-1.3783758705480227,27.899999618530273,0.15031751230051382
5712,2019-03-19,28.71999931335449,28.71999931335449,28.26000022888184,28.399999618530273,165336.0,0.013408580053656083,1.8749970197649384,-1.2307669735538704,53.91705231145151,42.20053555432326,-0.6476372742166951,-0.3333746246685685,-0.5935642723365895,-1.9143803040765413,10.636902611190969,0.45999908447264914,-0.1874838653162776,0.3759994506835902,-0.37138612261560056,1.123385023982781,0.002306664033994821,0.7496922373331856,-1.5479999160766518,98.03917168747886,48.585745006890335,0.3736927866495955,3,-0.7799997329711879,-0.5999994277954066,-0.824999332427975,-1.8299989700317347,4.539999008178707,1,0.13649025661609948,-1.7999898275127633,28.34000015258789,1.9090972143952636,28.559999465942386,2.0000000000000395,28.36000061035156,0.13649025661609948
5713,2019-03-20,28.399999618530273,28.71999931335449,28.26000022888184,28.71999931335449,151739.0,-0.011142050921826407,1.8749970197649384,-1.0,48.898673972289664,43.37557300906287,-0.35212600966797325,-0.025719930557841053,-0.26179644106668576,-1.547656501604422,10.772554771371508,0.45999908447264914,-0.21119127601960486,0.06299982070922994,-0.6792611943638569,0.8052608357823168,-0.3081306868273117,0.4341303282457716,-1.1966402137756305,63.04346473996828,12.609846467278103,0.37113050753654303,3,-0.46000003814697266,-0.2799997329711914,-0.4849996566772461,-1.5099992752075195,4.719999313354499,2,0.15492956611377529,1.8749970197649384,28.71999931335449,-1.7999898275127633,28.34000015258789,1.9090972143952636,28.559999465942386,0.15492956611377529
5714,2019-03-21,29.18000030517578,29.20000076293945,28.420000076293945,28.5,403665.0,0.027464813278961442,1.1666649006061236,-2.1250029802351045,56.390980678413825,46.86346283145346,-1.044433001952001,-0.804434602992977,-1.014275072843759,-2.282309946144572,11.106715763377284,0.8000011444091761,-0.3306658577739192,0.8160004615783691,-0.007506835187502503,1.6395077583442408,0.4042468131954351,1.2277541099613032,-1.9459080930938661,97.9166211353882,44.98386201335701,0.4117536483829353,3,-1.010000228881836,-0.9100008010864258,-1.3500003814697266,-2.2899999618530273,4.299999237060547,3,0.11514738091882704,1.8749970197649384,28.399999618530273,1.8749970197649384,28.71999931335449,-1.7999898275127633,28.34000015258789,0.11514738091882704
5715,2019-03-22,28.70000076293945,29.479999542236328,28.60000038146973,29.1200008392334,272697.0,-0.016449607169852998,-1.8387031277399082,-0.6176468938280523,53.19149511799858,49.139808088591195,-0.40301720131363084,-0.3187236871485162,-0.5117636672057415,-1.7541844788480176,11.365427014409237,0.879999160766598,-0.3270196982680069,0.32200088500976065,-0.514925929961727,1.1589276999812483,-0.09646252247598142,0.7404642924955027,-1.3872722088232337,36.065637844319134,-18.95137624576246,0.418463407485743,3,-0.16000080108642223,-0.39000129699706676,-0.7800006866455043,-1.8100004196166957,4.599998474121104,4,0.14425084597887738,1.1666649006061236,29.18000030517578,1.8749970197649384,28.399999618530273,1.8749970197649384,28.71999931335449,0.14425084597887738
5716,2019-03-25,28.399999618530273,28.63999938964844,28.21999931335449,28.5,158251.0,-0.01045300126948323,1.2105315993153567,0.2380961031057968,48.23942999829409,49.26753031025608,0.028533813190438906,-0.052940286874203935,-0.1774431388563258,-1.4213643949772106,11.60343464219948,0.48000144958496094,-0.265945684617499,0.04199972152709819,-0.7712486563314584,0.8552480993856548,-0.36462446740218013,0.4486239104563765,-0.957234805126852,14.285735910978545,-37.23175483823863,0.4066241889292776,3,0.19999980926513672,-0.09000015258789062,-0.3599996566772461,-1.3899993896484375,4.620000839233398,0,0.15211273451405827,-1.8387031277399082,28.70000076293945,1.1666649006061236,29.18000030517578,1.8749970197649384,28.399999618530273,0.15211273451405827
5717,2019-03-26,28.6200008392334,28.70000076293945,28.10000038146973,28.68000030517578,180944.0,0.007746521959795416,10.999961853173573,0.5999923706345724,52.669048928915295,50.56680092602655,-0.1614111048025464,-0.297653313030672,-0.3734008801826896,-1.6078922158934823,12.109319196218904,0.6000003814697195,-0.0931925849938473,0.2680008888244636,-0.5350881463061654,1.0710899239550926,-0.13354362874084913,0.6695454063897763,-1.0550019421000023,37.68121550703008,-15.267769978705097,0.4015445175653144,3,0.029998779296875,-0.3100013732910156,-0.5000009536743164,-1.5300006866455078,3.279998779296875,1,0.16212429581550225,1.2105315993153567,28.399999618530273,-1.8387031277399082,28.70000076293945,1.1666649006061236,29.18000030517578,0.16212429581550225
5718,2019-03-27,28.28000068664551,28.76000022888184,28.10000038146973,28.540000915527344,249547.0,-0.011879809315791579,-1.129028883987239,4.333375719235723,53.23741476109095,51.00331787268165,0.26614927344356687,0.03633394547539481,-0.011522808877895585,-1.2363752695372057,12.053467833786454,0.6599998474121094,0.03159506551443059,-0.06699934005736807,-0.870599390568092,0.7366007104533558,-0.46879936531273003,0.3348006851979939,-0.6001017508059405,13.043508307337664,-42.51253288710841,0.40180002525536107,3,0.509999275207516,0.029998779296871447,-0.16000080108642933,-1.1900005340576207,3.8199977874755753,2,0.1760960931390414,10.999961853173573,28.6200008392334,1.2105315993153567,28.399999618530273,-1.8387031277399082,28.70000076293945,0.1760960931390414
5719,2019-03-28,28.28000068664551,28.540000915527344,28.18000030517578,28.440000534057614,114618.0,0.0,1.0,0.6153834867769316,58.730167740685445,52.29384889018584,0.28341165526542866,0.020034241558356314,-0.00531277542005526,-1.2042191607700765,11.837841929037863,0.3600006103515625,0.05233144830225811,-0.055999374389646306,-0.8567992219702596,0.744800473190967,-0.45639929817995295,0.34440054940066034,-0.49209571442213473,13.043508307337664,-46.855300564959194,0.400399923790306,3,0.509999275207516,0.029998779296871447,-0.16000080108642933,-1.1900005340576207,4.219999313354489,3,0.17114561979218146,-1.129028883987239,28.28000068664551,10.999961853173573,28.6200008392334,1.2105315993153567,28.399999618530273,0.17114561979218146
5720,2019-03-29,29.07999992370605,29.07999992370605,28.31999969482422,28.479999542236328,273361.0,0.02828851547511868,1.533332485623387,-3.750005960470306,63.25088374945663,54.28057191762178,-0.48619729214945906,-0.7739665991945195,-0.7967702010613316,-1.9667645270763785,12.289022912999496,0.7999992370605398,0.16160104606001013,0.7149998664855914,-0.15022315928694852,1.5802228922581314,0.28238835359932324,1.1476113793718596,-1.1905692772818988,100.0,34.64564668416804,0.4326115128862698,3,-0.2899999618530238,-0.7700004577636683,-0.9600000381469691,-1.9899997711181605,2.5799999237060582,4,0.15130672730653583,1.0,28.28000068664551,-1.129028883987239,28.28000068664551,10.999961853173573,28.6200008392334,0.15130672730653583
5721,2019-04-01,29.60000038146973,29.68000030517578,29.07999992370605,29.1200008392334,354450.0,0.01788172142805866,-1.1428532503184439,0.7999987284350639,61.764711038463616,55.15253399840089,-0.9037050030430436,-1.2592957686538462,-1.297496993729549,-2.4443104071901125,12.731508458726163,0.6000003814697301,0.21488996561192408,1.172000312805178,0.14590680343366813,2.1980938221766877,0.6589535581194248,1.685047067490931,-1.6151356012968456,94.93671344499795,30.37218887017083,0.5130467546857541,4,-0.7100000381469762,-1.1900005340576207,-1.480000495910648,-2.5100002288818395,0.9200000762939418,0,0.12499995972659206,1.533332485623387,29.07999992370605,1.0,28.28000068664551,-1.129028883987239,28.28000068664551,0.12499995972659206
5722,2019-04-02,30.10000038146973,30.28000068664551,29.5,29.65999984741211,498651.0,0.0168918916741978,-1.052632767737719,0.9166686534900546,69.92754149001239,57.48907483370341,-1.3269039218948286,-1.7298478493467222,-1.7713711305478803,-2.8978786461076176,13.247580993470768,0.7800006866455114,0.2828725301109323,1.5970003128051786,0.32755174492901773,2.8664488806813395,0.9622760288670982,2.231724596743259,-1.9795247592966128,91.74310642303936,24.538830737385,0.6347242839380807,4,-0.9099998474121094,-1.390000343322754,-1.980000495910648,-3.0100002288818395,-1.960000991821289,1,0.09700996808264373,-1.1428532503184439,29.60000038146973,1.533332485623387,29.07999992370605,1.0,28.28000068664551,0.09700996808264373
5723,2019-04-03,30.920000076293945,30.979999542236328,30.10000038146973,30.28000068664551,462618.0,0.027242514432957554,1.315792379623439,1.454542301906893,71.76870604866404,59.197710985953435,-1.9577253916143214,-2.4718055310749882,-2.564204475434522,-3.696544513699404,14.02448774701967,0.879999160766598,0.4069870955145589,2.286999988555909,0.6247236028558767,3.949276374255941,1.4558617957058928,3.118138181405925,-2.5835719476735903,97.85716134675198,31.370274624697615,0.8311381928500167,4,-1.380000114440918,-1.8600006103515625,-2.705000400543213,-3.8299999237060547,-2.7000007629394567,2,0.0316946811066694,-1.052632767737719,30.10000038146973,-1.1428532503184439,29.60000038146973,1.533332485623387,29.07999992370605,0.0316946811066694
5724,2019-04-04,30.959999084472656,30.959999084472656,30.6200008392334,30.79999923706055,306081.0,0.0012936289805955958,3.2499821185895144,0.24999999999999584,70.97902016287826,61.17410265760674,-1.920656094417243,-2.3951801639425057,-2.5727884260121954,-3.7192313297428505,14.068600768941197,0.3399982452392578,0.4687390658695172,2.1749990463256843,0.2517617080056951,4.0982363846456735,1.213380377165688,3.1366177154856807,-2.306342386218386,99.24810304845957,35.13970303265279,0.9616186691599952,4,-1.419999122619629,-1.8999996185302734,-2.5149993896484375,-3.8699989318847656,-2.89999961853027,3,0.0368216868010236,1.315792379623439,30.920000076293945,-1.052632767737719,30.10000038146973,-1.1428532503184439,29.60000038146973,0.0368216868010236
5725,2019-04-05,31.20000076293945,31.28000068664551,30.84000015258789,30.959999084472656,290549.0,0.007751992427776244,1.199994277975908,1.5000119209403349,74.91289001779089,64.13782043755083,-1.9765998151754118,-2.462133378505115,-2.77858326915052,-3.930769165904117,13.679597672247294,0.44000053405762074,0.5993373474581958,2.2250006675720186,0.13434472738192582,4.3156566077621115,1.179672697476974,3.2703286376670633,-2.267182923407333,96.36364109259796,31.020297096886964,1.0453279700950457,4,-1.5100002288818288,-1.9900007247924734,-2.7800006866455043,-4.110000610351559,-3.2800006866455043,4,0.041666641194596954,3.2499821185895144,30.959999084472656,1.315792379623439,30.920000076293945,-1.052632767737719,30.10000038146973,0.041666641194596954
5726,2019-04-08,31.399999618530273,31.459999084472656,31.059999465942386,31.26000022888184,209883.0,0.006410219573724785,2.0769400061622156,0.5833267106413353,74.10071621609576,66.5191168027931,-1.9068187831220769,-2.488880023867658,-2.9452145304920236,-4.089675239219318,13.099622642491788,0.3999996185302699,0.6391025767474794,2.2339995384216316,-0.012236052220913507,4.480235129064177,1.1108817431003573,3.357117333742906,-2.138576180402282,96.93880132813808,34.25523816462601,1.1231177953212725,4,-1.619999885559082,-2.1000003814697266,-3.0249996185302734,-4.309999465942383,-3.5,0,0.008280262166895147,1.199994277975908,31.20000076293945,3.2499821185895144,30.959999084472656,1.315792379623439,30.920000076293945,0.008280262166895147
5727,2019-04-09,31.459999084472656,31.86000061035156,31.21999931335449,31.36000061035156,373173.0,0.0019108110404872924,-2.3684184108818322,0.7142779291553568,78.86791325668196,69.36694996896989,-1.7004159616502363,-2.425957162646135,-2.9665927195404613,-4.123782995599289,14.07801228876413,0.6400012969970703,0.746622703283446,2.1369990348815904,-0.29178506780504065,4.565783137568221,0.9226069835382731,3.3513910862249077,-1.8468035429295178,77.27264353067537,14.030065038967962,1.214392051343316,4,-1.4399986267089844,-1.9599990844726562,-3.1299986839294434,-4.369998931884766,-4.619998931884766,1,-0.029879168914945353,2.0769400061622156,31.399999618530273,1.199994277975908,31.20000076293945,3.2499821185895144,30.959999084472656,-0.029879168914945353
5728,2019-04-10,31.6200008392334,31.68000030517578,31.28000068664551,31.31999969482422,223269.0,0.005085879193166054,-1.105265799657701,3.000057221332006,76.06836944999513,71.29341682555986,-1.493915713926615,-2.4168915764037067,-3.0795148403362234,-4.2535063387235255,15.549674461712076,0.3999996185302699,0.932418574112706,2.111000728607177,-0.4262823180545965,4.6482837752689505,0.8423592052762885,3.3796422519380656,-1.6023803853047447,80.64517617598086,20.888565015600136,1.268641523330887,4,-1.5300006866455078,-2.1200008392333984,-3.2900004386901855,-4.530000686645508,-4.220001220703125,2,-0.11005696891908523,-2.3684184108818322,31.459999084472656,2.0769400061622156,31.399999618530273,1.199994277975908,31.20000076293945,-0.11005696891908523
5729,2019-04-11,31.86000061035156,32.040000915527344,31.6200008392334,31.6200008392334,216937.0,0.007590125387358482,-2.5000039736467747,0.7999961853172743,85.585564299952,73.7750479978371,-1.3105013593178363,-2.5099206769994424,-3.2673859942455827,-4.456734586394443,17.196549019914176,0.4200000762939453,1.0968855170947691,2.176000499725337,-0.5062639983098158,4.8582649977604895,0.8348682507077605,3.517132748742913,-1.5107517282667828,84.99998410543786,21.327639056004514,1.3411322490175765,4,-1.3000001907348597,-2.2700004577636683,-3.530000209808346,-4.770000457763668,-4.079999923706048,3,-0.11424988158394467,-1.105265799657701,31.6200008392334,-2.3684184108818322,31.459999084472656,2.0769400061622156,31.399999618530273,-0.11424988158394467
5730,2019-04-12,32.060001373291016,32.240001678466804,31.78000068664551,31.86000061035156,229985.0,0.006277487730947273,-1.555556732929329,0.8333373069801351,92.16589882003741,77.15295775134531,-1.1659467461629376,-2.5658164231669645,-3.407345983708449,-4.621301580626273,19.35453905945931,0.4600009918212926,1.3110536213930821,2.2010011672973633,-0.6253255304391487,5.027327865033875,0.7878378184291073,3.6141645161656193,-1.3726020845177267,84.7457654515149,14.213885410929933,1.4131633488682556,4,-1.1900005340576136,-2.3700008392333913,-3.8100013732910156,-4.970001220703125,-4.620000839233402,4,-0.12476611777942737,-2.5000039736467747,31.86000061035156,-1.105265799657701,31.6200008392334,-2.3684184108818322,31.459999084472656,-0.12476611777942737
5731,2019-04-15,32.59999847412109,32.59999847412109,32.11999893188477,32.240001678466804,307079.0,0.016843327439154177,1.6666878596179173,1.7999771119036143,92.70385616129143,79.68365938148743,-1.3808533769096663,-2.920011931032157,-3.8791448137073132,-5.124919897146469,22.03987923954451,0.539997100830071,1.5339706994389175,2.5279983520507727,-0.4541207609560729,5.510117465057618,1.03693879554735,4.0190579085541955,-1.6020787074090954,100.0,24.267088988517457,1.4910595565034233,4,-1.2499990463256765,-2.729999542236321,-4.449998378753655,-5.509998321533196,-5.1199989318847585,0,-0.14355823978158377,-1.555556732929329,32.060001373291016,-2.5000039736467747,31.86000061035156,-1.105265799657701,31.6200008392334,-0.14355823978158377
5732,2019-04-16,32.639999389648445,32.84000015258789,32.459999084472656,32.639999389648445,249987.0,0.0012270220061241233,-1.111113465858434,0.0,92.76595243882997,82.01668675817254,-1.1428478692592563,-2.7945569465229667,-3.850366090020188,-5.110056880418963,24.81694376148573,0.3800010681152344,1.6858284765828557,2.371999263763435,-0.7480650891953431,5.492063616722216,0.8119670872840459,3.932031440242824,-1.3216638814546329,87.17943388406049,3.3714623448246783,1.5600321764793905,4,-0.9099988937378001,-2.419999122619636,-4.584999561309822,-5.549999237060554,-5.260000228881843,1,-0.145220583938535,1.6666878596179173,32.59999847412109,-1.555556732929329,32.060001373291016,-2.5000039736467747,31.86000061035156,-0.145220583938535
5733,2019-04-17,32.799999237060554,32.880001068115234,32.459999084472656,32.459999084472656,213168.0,0.004901956201103674,-1.4705987950049928,100.0,93.00411021966312,84.46391898670419,-1.1265990258928724,-2.7489588964421543,-3.9421775764335365,-5.214024765076353,27.752992591249054,0.4200019836425781,1.8382757510381929,2.3119991302490313,-0.8732927662399348,5.497291026737997,0.7193531820045465,3.904645078493516,-1.177330799987928,93.65064948236743,0.8546244140885761,1.5926459482444837,4,-0.9399986267089915,-2.4999990463256907,-4.744999408721931,-5.709999084472663,-5.279998779296882,2,-0.18170729338732694,-1.111113465858434,32.639999389648445,1.6666878596179173,32.59999847412109,-1.555556732929329,32.060001373291016,-0.18170729338732694
5734,2019-04-18,32.540000915527344,32.639999389648445,32.360000610351555,32.540000915527344,200186.0,-0.00792677827990429,1.8000305180437366,0.0,93.46737497394152,86.52552842627647,-0.691641376789299,-2.3445367613117547,-3.608513818829497,-4.893508677789772,30.20686870235979,0.4399986267089986,1.908221866784551,1.8840007781982422,-1.3646188426818782,5.132620399078359,0.259690967758182,3.5083105886383024,-0.6658659522461967,69.09090593826772,-21.852273710267383,1.624309810440059,4,-0.5700006484985352,-2.190000534057617,-4.485001087188721,-5.060001373291016,-5.760000228881832,3,-0.15795946995638777,-1.4705987950049928,32.799999237060554,-1.111113465858434,32.639999389648445,1.6666878596179173,32.59999847412109,-0.15795946995638777
5735,2019-04-23,32.84000015258789,32.97999954223633,32.139999389648445,32.540000915527344,144181.0,0.009219398543943935,1.896562156758261,100.0,93.08514442853277,88.63490933876948,-0.8208648529805629,-2.443768101971976,-3.8143685933911584,-5.140850245294821,32.42366668544143,0.8400001525878835,1.9134142238982506,1.977000045776368,-1.2744355112553194,5.228435602808059,0.3512822672605225,3.6027178242922133,-0.7646919683399247,83.72101275704817,-6.43953889875543,1.6257177785158452,4,-0.7400007247924805,-2.3000001907348633,-4.785000324249268,-5.289999961853027,-6.639999389648441,1,-0.154080372790243,1.8000305180437366,32.540000915527344,-1.4705987950049928,32.799999237060554,-1.111113465858434,32.639999389648445,-0.154080372790243
5736,2019-04-24,32.720001220703125,32.900001525878906,32.5,32.880001068115234,100491.0,-0.003654047847965969,3.0,-0.5333341810459926,88.7574622296483,89.73374811354351,-0.5519791867290422,-2.0907237581836853,-3.614507956396679,-4.972827653333901,35.50222200629277,0.40000152587890625,1.9313770235140275,1.6410010337829597,-1.4933642978221897,4.7753663653881055,0.07381836798038677,3.2081836995855326,-0.5800018310546804,69.04782448762695,-20.048668986365726,1.5671826658025731,4,-0.590001106262207,-2.1800012588500977,-4.705001354217529,-5.160001754760742,-6.560001373291016,2,-0.1613692081192425,1.896562156758261,32.84000015258789,1.8000305180437366,32.540000915527344,-1.4705987950049928,32.799999237060554,-0.1613692081192425
5737,2019-04-25,33.259998321533196,33.279998779296875,32.759998321533196,32.939998626708984,217282.0,0.016503578260516516,1.8888865341415222,-1.9999999999999556,87.74199542358292,91.03081766616437,-0.9049614157466266,-2.3876990507438407,-4.077038149671388,-5.453828587358849,39.05657015479912,0.55999755859375,1.9247137979688773,1.9489982604980405,-1.104860899089097,5.002857420085181,0.42206868070447,3.475927840291611,-1.1199989318847514,98.2455729410656,9.833528822195206,1.5269295797935705,4,-0.8099985122680593,-2.5699987411498952,-5.229998588562005,-5.559998512268059,-6.899997711181637,3,-0.17378229317452432,3.0,32.720001220703125,1.896562156758261,32.84000015258789,1.8000305180437366,32.540000915527344,-0.17378229317452432
5738,2019-04-26,33.259998321533196,33.61999893188477,33.02000045776367,33.299999237060554,220052.0,0.0,-1.3077013366198902,-0.12500298023512812,87.58176371517347,91.25261760118897,-0.7239995303864717,-2.1033189409318496,-3.95864373920271,-5.389762697665063,42.767446661434214,0.5999984741211009,1.9224752671598608,1.699998378753655,-1.116134956943661,4.516131714450967,0.29193171090499703,3.108065046602313,-0.8919990539550682,75.67562691218107,-10.896222103258907,1.4080666678486566,4,-0.5599985122680522,-2.399998664855943,-5.229998588562005,-5.189998626708977,-6.579998016357415,4,-0.17678891934759255,1.8888865341415222,33.259998321533196,3.0,32.720001220703125,1.896562156758261,32.84000015258789,-0.17678891934759255
5739,2019-04-29,33.11999893188477,33.59999847412109,32.84000015258789,33.200000762939446,175917.0,-0.004209242234320398,-1.3749970197648969,1.9999999999989342,82.43249512851465,90.1711283021309,-0.4318914581621698,-1.667627490536752,-3.7510163940116215,-5.1963994140987,46.50567961197579,0.759998321533196,1.896438232975001,1.3179990768432681,-1.1174542217654775,3.7534523754520137,0.10027242753889709,2.5357257261476427,-0.5015997314453173,66.21620576689615,-18.327341895865985,1.2177266493043732,4,-0.25,-2.2599992752075195,-5.089999198913581,-4.999999046325691,-6.319999694824222,0,-0.1690820849855148,-1.3077013366198902,33.259998321533196,1.8888865341415222,33.259998321533196,3.0,32.720001220703125,-0.1690820849855148
5740,2019-04-30,33.47999954223633,33.47999954223633,33.02000045776367,33.11999893188477,156913.0,0.010869583996422794,1.5555461365659307,-4.4999046347518075,83.33340465528588,89.12996702368584,-0.6361841858098956,-1.7719378250291413,-4.041680045919438,-5.496888191544592,49.51637805671326,0.45999908447265625,1.9136427024602334,1.4579997062683105,-0.7238732288122947,3.6398726413489157,0.36706323872800795,2.548936173808613,-0.6612803955078093,87.50004257478632,4.3375123805853235,1.0909364675403028,4,-0.6000003814697195,-2.619999885559075,-5.259999752044678,-5.359999656677246,-6.399999618530277,1,-0.20011944286733063,-1.3749970197648969,33.11999893188477,-1.3077013366198902,33.259998321533196,1.8888865341415222,33.259998321533196,-0.20011944286733063
5741,2019-05-02,33.299999237060554,33.5,33.09999847412109,33.400001525878906,262113.0,-0.005376353274697543,1.6666836209199003,-0.2777836646462791,78.3951162366297,87.53320744566358,-0.38716064662809657,-1.3708125230197048,-3.8065447530131635,-5.266121495219789,51.84912396726522,0.40000152587891336,1.8714325391434343,1.0929994583129954,-0.837116801234778,3.023115717860769,0.12794132853910867,2.058057588086882,-0.45999908447266336,62.79075956778685,-20.24448838264165,0.9650581297738867,5,-0.4200000762939453,-2.439999580383301,-4.874999523162849,-5.139999389648445,-6.0000000000000036,3,-0.21321317227597125,1.5555461365659307,33.47999954223633,-1.3749970197648969,33.11999893188477,-1.3077013366198902,33.259998321533196,-0.21321317227597125
5742,2019-05-03,33.02000045776367,33.360000610351555,32.900001525878906,33.11999893188477,263305.0,-0.008408371943302129,-1.7059061125571793,0.9999618539005808,70.8333830040027,85.0697933105902,-0.053182823109622746,-0.9073589673386095,-3.4593431297542487,-4.943175317267947,53.405844773401,0.45999908447264914,1.7804313757571961,0.6670006752014146,-1.0182673999713927,2.352268750374222,-0.1756333623849855,1.5096347127878182,0.5999984741211009,23.07699831761785,-57.771275335936636,0.8426340375864034,5,-0.1400012969970632,-2.1600008010864187,-4.565001010894775,-4.8600006103515625,-5.260000228881832,4,-0.20775289264838992,1.6666836209199003,33.299999237060554,1.5555461365659307,33.47999954223633,-1.3749970197648969,33.11999893188477,-0.20775289264838992
5743,2019-05-06,31.899999618530273,32.900001525878906,31.540000915527344,32.59999847412109,389764.0,-0.03391886201413008,1.0923006498165284,7.000095368886286,50.47168729141152,80.29249467919799,1.0345180217883652,0.305487931382487,-2.2792550878238416,-3.778958945353981,53.310151616961,1.4799995422363281,1.5994990996146257,-0.502000141143796,-2.0643405811647284,1.0603402988771364,-1.2831703611542622,0.2791700788666702,1.7055993652343844,17.47568590560286,-60.25126202842827,0.7811702200104653,5,0.6800003051757812,-1.0399999618530202,-3.4200000762939453,-3.739999771118164,-4.340000152587887,0,-0.17366768258393972,-1.7059061125571793,33.02000045776367,1.6666836209199003,33.299999237060554,1.5555461365659307,33.47999954223633,-0.17366768258393972
5744,2019-05-07,32.09999847412109,32.84000015258789,31.959999084472656,31.959999084472656,315540.0,0.006269556676566035,-11.57149863760218,-0.1999994550423487,50.471665011228104,75.5576636328308,0.8555067990645355,0.20582684689507857,-2.4188276115061846,-3.9133311086390066,53.209287083439435,0.9400005340576172,1.3888180740055418,-0.3590012550354089,-1.776275899798307,1.0582733897274892,-1.067638577416858,0.34963606734604014,1.422976586914082,28.571317355712537,-46.27390444676044,0.7086373223814482,5,0.48000144958496804,-1.1999988555908097,-3.5499987602233816,-3.9399986267089773,-4.719999313354485,1,-0.16884730300890483,1.0923006498165284,31.899999618530273,-1.7059061125571793,33.02000045776367,1.6666836209199003,33.299999237060554,-0.16884730300890483
5745,2019-05-08,32.5,32.59999847412109,31.940000534057614,31.940000534057614,147865.0,0.012461107317540687,-1.3571377481683902,4.00001362397843,48.780504824668,71.11577947672187,0.4494710051669415,-0.09674872768392362,-2.745416572228166,-4.248865160033297,52.80971898235762,0.659997940063473,1.1567840674171528,-0.023999691009521484,-1.3114511076276898,1.2634517256086468,-0.6677253993186056,0.6197260172995627,0.9436560952148554,48.979568004795624,-21.7467014851117,0.6437257083090849,5,0.07999992370605469,-1.5300006866455043,-3.950000286102295,-4.340000152587891,-5.260000228881836,2,-0.17538463885967537,-11.57149863760218,32.09999847412109,1.0923006498165284,31.899999618530273,-1.7059061125571793,33.02000045776367,-0.17538463885967537
5746,2019-05-09,31.65999984741211,32.47999954223633,31.57999992370605,32.47999954223633,247192.0,-0.025846158541165898,1.1951218377543606,-1.4642865657814423,39.99999221489373,65.81111245353418,1.2553063532477466,0.8050015655780101,-1.852501504546911,-3.336173249823368,52.00616223246652,0.9200000762939489,0.9809700617459498,-0.8769998550415039,-2.121187395827576,0.3671876857445717,-1.49909362543454,-0.25490608464846787,1.7075100406152472,6.593349011322553,-59.48841387638071,0.622093770393037,5,0.9200000762939453,-0.3100004196166992,-3.1100001335144043,-3.5,-5.039999008178711,3,-0.1446620323998652,-1.3571377481683902,32.5,-11.57149863760218,32.09999847412109,1.0923006498165284,31.899999618530273,-0.1446620323998652
5747,2019-05-10,30.520000457763672,32.540000915527344,29.81999969482422,31.79999923706055,603508.0,-0.03600756143849515,-1.0298514260987892,1.5609747020348204,30.612233643980517,59.48116466784608,2.1967780314364305,1.9720772698209856,-0.6698088433433291,-2.138953457633754,51.2225720607411,2.720001220703125,0.7577877609154413,-1.9699993133544922,-3.436623670607169,-0.5033749561018119,-2.703311491980834,-1.2366871347281538,2.774409071363685,22.72728398670306,-38.2203272438865,0.7333121786263397,5,1.1899986267089808,1.0399990081787145,-1.8700003623962402,-2.260000228881836,-3.659999847412113,4,-0.10550462557034523,1.1951218377543606,31.65999984741211,-1.3571377481683902,32.5,-11.57149863760218,32.09999847412109,-0.10550462557034523
5748,2019-05-13,28.13999938964844,29.5,28.07999992370605,29.5,712987.0,-0.07798168520373683,1.0882344691402401,1.0625014901175347,22.4999773502241,52.8219960258138,4.217662340737977,4.2983778577804195,1.737715590023324,0.2776644619519253,50.88951762725111,2.4400005340576207,0.5068283594337046,-4.176000308990478,-6.59423250140156,-1.757768116579392,-5.385116405196019,-2.9668842127849366,4.945945549420724,1.2604929213729104,-56.2339842191379,1.209116096205543,5,2.6500005722045863,2.710000038146969,0.8100008964538574,0.42000102996825817,-0.8799991607666016,0,-0.013503879495689985,-1.0298514260987892,30.520000457763672,1.1951218377543606,31.65999984741211,-1.3571377481683902,32.5,-0.013503879495689985
5749,2019-05-14,28.21999931335449,28.440000534057614,27.420000076293945,28.28000068664551,673608.0,0.002842925566497234,4.368408372233179,0.04411863703172341,20.30846595908399,45.81922505956915,3.7654828816658927,4.144169736094543,1.682867532253109,0.23288293580257502,50.406718028563056,1.0200004577636683,0.2102519844198696,-3.914000320434571,-6.946597833548513,-0.881402807320633,-5.430299076991542,-2.3977015638776003,4.465470024485629,15.444005492282,-37.132971360950776,1.516298756556969,5,2.240000724792484,2.3000001907348704,1.0800004005432164,0.6900005340576207,-0.9799995422363246,1,-0.02338766348232235,1.0882344691402401,28.13999938964844,-1.0298514260987892,30.520000457763672,1.1951218377543606,31.65999984741211,-0.02338766348232235
5750,2019-05-15,28.059999465942386,28.479999542236328,27.15999984741211,28.479999542236328,527466.0,-0.005669732505499625,5.285711690682604,6.999841057917607,20.204583930802585,39.3536103589217,3.437268853195853,4.204712234502235,1.8666786103849269,0.43646992834916176,49.806494236851925,1.3199996948242188,-0.116972088045042,-3.8740000724792445,-7.412542065587555,-0.33545807937093386,-5.6432710690334,-2.104729075925089,4.098922945743116,16.728614123594816,-32.370117621305695,1.7692709965541544,5,2.200000762939446,2.3299999237060547,1.2400002479553187,0.850000381469723,-0.7600002288818359,2,-0.024233796084035197,4.368408372233179,28.21999931335449,1.0882344691402401,28.13999938964844,-1.0298514260987892,30.520000457763672,-0.024233796084035197
5751,2019-05-16,27.920000076293945,28.18000030517578,27.36000061035156,28.0,406587.0,-0.004989286967676643,2.7272668160754776,0.19047597422355192,14.016184701264606,33.040588325284126,3.05514030836207,4.190995331984318,2.034511424066352,0.6263910824987775,48.92868196576959,0.8199996948242223,-0.4449210553896492,-3.779999542236329,-7.728339504539811,0.16834042006715677,-5.754169523388072,-1.805829561084586,3.63905162767875,14.126395501777948,-27.567727546737615,1.9741699811517424,5,2.1100006103515625,2.4699993133544957,1.5300002098083532,1.140000343322754,-0.7000007629394567,3,-0.024355311723410433,5.285711690682604,28.059999465942386,4.368408372233179,28.21999931335449,1.0882344691402401,28.13999938964844,-0.024355311723410433
5752,2019-05-17,27.899999618530273,28.1200008392334,27.739999771118164,27.81999969482422,245239.0,-0.0007163487718130357,-2.1666785876069903,-1.0,13.978505925726594,28.985790395763576,2.5395525346312517,4.045072315783333,2.0743048968407933,0.6970231689741624,47.84997559760118,0.3800010681152344,-0.8457851096536508,-3.5630000114440925,-7.829950499332213,0.7039504764440281,-5.696475255388151,-1.429524767500034,3.131165862655152,31.623919780508203,-5.533345638673701,2.13347524394406,5,2.1000003814697266,2.4899997711181676,1.6399998664855957,1.25,-0.9200000762939453,4,-0.04587809307519641,2.7272668160754776,27.920000076293945,5.285711690682604,28.059999465942386,4.368408372233179,28.21999931335449,-0.04587809307519641
5753,2019-05-20,26.84000015258789,28.0,26.84000015258789,28.0,260055.0,-0.03799281291883483,1.0,-14.500011920940324,12.440201430602485,24.76007222013851,3.1361037643060286,4.886187084039122,3.1512148205247072,1.79497888677448,46.8700184670192,1.1599998474121094,-1.2856164262998675,-4.324999523162841,-9.010724597159694,0.36072555083400815,-6.667862060161269,-1.9821369861644165,3.726625452544738,0.0,-32.098418467739435,2.3428625369984246,5,2.879999160766598,3.389999389648441,2.9200000762939453,2.510000228881836,-0.2199993133544922,0,0.0007451735339032428,-2.1666785876069903,27.899999618530273,2.7272668160754776,27.920000076293945,5.285711690682604,28.059999465942386,0.0007451735339032428
5754,2019-05-21,27.399999618530273,27.479999542236328,26.86000061035156,27.020000457763672,361156.0,0.02086436150367854,1.2962965579358343,-0.3275855265105052,14.485979538336878,20.949569410546165,2.0554501565290586,4.133283140673242,2.6278768681926294,1.281686864349247,46.103796543239326,0.6399993896484375,-1.7072535325614417,-3.507999992370607,-8.433865320208312,1.417865335467102,-5.970932656289463,-1.0450673284517542,2.64489842324609,34.1463216070116,8.681748747240889,2.462932663918854,5,2.2900009155273438,2.8299999237060582,2.395000457763672,1.9500007629394531,-0.779998779296875,1,-0.00510946684662561,1.0,26.84000015258789,-2.1666785876069903,27.899999618530273,2.7272668160754776,27.920000076293945,-0.00510946684662561
5755,2019-05-22,27.78000068664551,27.959999084472656,27.26000022888184,27.559999465942386,317760.0,0.013868652314076968,1.4137974125740917,0.5789518594180566,18.493159782030958,18.5599213624503,1.0454468932761465,3.536058416836486,2.306472574020308,0.9565059436178522,44.78602593112239,0.6999988555908168,-1.988244215786061,-2.874998950958247,-7.901796200233324,2.1517982983168302,-5.388397575595786,-0.3616003263207084,1.8162116506444654,70.14928559838101,47.36530416040633,2.513398624637539,5,1.9099998474121058,2.4499988555908203,2.2949995994567836,1.6599998474121058,-1.2000007629394602,2,-0.019438477400288146,1.2962965579358343,27.399999618530273,1.0,26.84000015258789,-2.1666785876069903,27.899999618530273,-0.019438477400288146
5756,2019-05-23,27.440000534057614,27.920000076293945,27.21999931335449,27.71999931335449,354973.0,-0.012239026068539438,1.058824849375613,-1.2727146622277707,18.36735311742234,17.199379081721613,0.8089593701622491,3.6472065143373236,2.6965239719787384,1.3419221298912838,43.4063645421479,0.7000007629394567,-2.326045560561205,-2.9509990692138715,-8.074820579218187,2.1728224407904477,-5.5129098242160275,-0.38908831421171186,1.7703420973740727,46.875004656610095,23.131381461436774,2.5619107550021596,5,0.7299995422363317,2.789999008178718,2.8400001525879013,2.1000003814697337,-0.38000106811522727,3,-0.005102087983682724,1.4137974125740917,27.78000068664551,1.2962965579358343,27.399999618530273,1.0,26.84000015258789,-0.005102087983682724
5757,2019-05-24,27.479999542236328,27.84000015258789,27.31999969482422,27.70000076293945,322022.0,0.0014576897740605776,1.0800018310546875,0.7857220708446739,21.44702708656922,17.082384607982178,0.3267483476213293,3.3223190809684624,2.6842168951606773,1.3387718751824877,41.700292121107935,0.5200004577636719,-2.7247633436213547,-2.622000122070311,-7.716407706674502,2.4724074625338766,-5.169203914372403,-0.07479632976821549,1.398495142157227,55.17236843403368,29.3703561743937,2.5472037923020943,5,0.18000030517578125,2.7500000000000036,3.1299996376037598,2.2399997711181605,0.1400012969970703,4,-0.009461434978636829,1.058824849375613,27.440000534057614,1.4137974125740917,27.78000068664551,1.2962965579358343,27.399999618530273,-0.009461434978636829
5758,2019-05-27,27.3799991607666,27.63999938964844,27.10000038146973,27.540000915527344,199648.0,-0.0036390241315698013,2.000005298209676,0.7272766680538334,19.109957381750093,16.949216988278415,0.3437549623201335,3.1191379293752064,2.8248580717790404,1.4699847756034075,39.75232199856955,0.5399990081787109,-3.0497409818582923,-2.4280005455017104,-7.4329309093170295,2.5769298183136087,-4.93046572740937,0.07446463640594914,1.21310628917416,47.27266106714587,20.91954645421654,2.5024651819076595,5,0.2800006866455078,2.85000038146973,3.595001220703125,2.460000991821289,0.2600002288818395,0,-0.014609190313761622,1.0800018310546875,27.479999542236328,1.058824849375613,27.440000534057614,1.4137974125740917,27.78000068664551,-0.014609190313761622
5759,2019-05-28,27.520000457763672,27.57999992370605,27.18000030517578,27.420000076293945,190131.0,0.005113268856402398,2.6363715179942417,-0.6249955297006687,16.260170586207238,16.510948838878935,0.10506540164088563,2.6752491959151286,2.7131328467107174,1.3696718781756516,38.19528449323009,0.3999996185302699,-3.2378059107034787,-2.0079993247985826,-6.8569147823049335,2.8409161327077683,-4.432457053551758,0.4164584039545929,0.827670250547687,48.837291826998566,24.29924307003524,2.424457728753175,5,-0.010000228881835938,2.70999908447266,3.559999942779541,2.3400001525878906,0.03999900817871449,1,-0.032703473966562924,2.000005298209676,27.3799991607666,1.0800018310546875,27.479999542236328,1.058824849375613,27.440000534057614,-0.032703473966562924
5760,2019-05-29,26.78000068664551,27.420000076293945,26.5,27.34000015258789,248956.0,-0.026889526119517115,1.5555582046534053,-5.599973297220968,16.48352540873718,16.785097806375887,0.7201327178550727,3.043613088973732,3.466945271787207,2.1275766907962286,36.71726974603261,1.0200004577636719,-3.1482220438284294,-2.4129991531372035,-7.032650723255525,2.206652416981118,-4.722824938196364,-0.10317336807804267,1.3565961438645608,19.718357155042167,-6.7967123863118495,2.3098257850591617,5,0.5299997329711879,3.279998779296875,4.379999637603756,3.079999923706051,1.779998779296875,2,-0.005974602065335288,2.6363715179942417,27.520000457763672,2.000005298209676,27.3799991607666,1.0800018310546875,27.479999542236328,-0.005974602065335288
5761,2019-05-30,26.20000076293945,26.959999084472656,26.13999938964844,26.79999923706055,432544.0,-0.021657950292558903,-1.277773068282978,1.071426868437116,17.857150966616842,17.2160583664748,1.1515953435632156,3.230031431897679,4.061395307172489,2.718777998505683,35.22220008272536,0.8199996948242152,-3.068037423418385,-2.637999153137212,-7.013546240669978,1.737547934395554,-4.825772696903595,-0.450225609370829,1.674740574689011,3.529490962537035,-22.495405094921836,2.1877735437663826,5,0.8699989318847692,3.679998397827159,5.119998931884769,3.70999908447266,1.3199996948242223,3,0.014503784339736425,1.5555582046534053,26.78000068664551,2.6363715179942417,27.520000457763672,2.000005298209676,27.3799991607666,0.014503784339736425
5762,2019-05-31,26.15999984741211,26.28000068664551,26.040000915527344,26.13999938964844,243692.0,-0.0015267524565847346,-1.1818418269147728,-0.03333418104598634,27.397271011530293,18.877954986577894,1.0267999747278296,2.877266242594068,4.103429067283262,2.765390600720746,34.257837987107095,0.23999977111816762,-2.9784740425693315,-2.3350000381469727,-6.394304721040719,1.7243046447467734,-4.364652379593846,-0.30534769670009965,1.4024879395799488,7.499940395298364,-20.76283769738233,2.0296523414468726,5,0.8400001525878906,3.670000076293949,5.175000190734863,3.75,1.1000003814697301,4,0.034403655343266726,-1.277773068282978,26.20000076293945,1.5555582046534053,26.78000068664551,2.6363715179942417,27.520000457763672,0.034403655343266726
5763,2019-06-03,26.36000061035156,26.36000061035156,25.78000068664551,26.020000457763672,305709.0,0.00764528914778384,2.4117627259365935,16.99961853900723,29.3333565040773,20.527663538326827,0.8398724875569563,2.3620454046103028,3.9181432130315734,2.567483459012113,36.35932773466013,0.5799999237060476,-2.8337968525945882,-1.8579993247985875,-5.688621184132902,1.9726225345357271,-3.773310254465745,0.05731160486856979,0.8979898023475563,32.22223164123154,2.2413861024120685,1.915310929667158,6,0.5099992752075231,3.339999198913585,5.20999908447266,3.699998855590824,0.2199993133544922,0,0.04779970408600964,-1.1818418269147728,26.15999984741211,-1.277773068282978,26.20000076293945,1.5555582046534053,26.78000068664551,0.04779970408600964
5764,2019-06-04,26.68000030517578,26.920000076293945,26.18000030517578,26.540000915527344,443807.0,0.012139593604507004,1.3871001482812297,0.41176272593656815,35.19314762750069,22.38321774337902,0.454830662742971,1.702459434626661,3.5917346402544688,2.2546528648158883,38.204145165197076,0.7399997711181641,-2.6790730371111913,-1.2669997215270996,-4.68603665537751,2.152037212323311,-2.9765181884523066,0.4425187453981074,0.28239216231261466,54.8780459438587,22.26165156434807,1.7095184669252057,6,0.1700000762939453,3.0099992752075195,5.099999427795417,3.5499992370605504,-0.18000030517578125,1,0.035981974268809225,2.4117627259365935,26.36000061035156,-1.1818418269147728,26.15999984741211,-1.277773068282978,26.20000076293945,0.035981974268809225
5765,2019-06-05,26.79999923706055,27.21999931335449,26.540000915527344,26.63999938964844,376395.0,0.004497711038687235,-2.7778025028874453,1.1428610354223434,37.93102881287731,24.556959487318462,0.20249382285750883,1.1947932661467462,3.4820632786796857,2.1425936036195026,40.00341107379203,0.6799983978271449,-2.3785267380961415,-0.8620007514953585,-3.5565533852413154,1.8325518822505984,-2.209277068368337,0.48527556537761996,-1.019998550415039,70.83330021961056,34.39596029090136,1.347276316872978,6,0.010001182556148791,2.8400011062622035,5.0650000572204625,3.4300003051757812,-0.7599983215332067,2,0.028358218302889426,1.3871001482812297,26.68000030517578,2.4117627259365935,26.36000061035156,-1.1818418269147728,26.15999984741211,0.028358218302889426
5766,2019-06-06,27.07999992370605,27.31999969482422,26.739999771118164,26.76000022888184,281737.0,0.010447787112557005,-2.2222163353537066,1.9999999999999556,41.63265878088539,26.79980745335359,-0.1496841135441933,0.5840205700840642,3.22552814013698,1.8795862568945445,42.502176950186424,0.5799999237060547,-2.1147353047275352,-0.3530000686645529,-2.288475924481748,1.5824757871526423,-1.3207379965731505,0.6147378592440447,-1.2711992645263592,84.41558924106027,45.412603643795876,0.9677379279085975,6,-0.3699998855590749,2.5600004196167028,4.78999948501588,3.2999992370605575,-0.9400005340576101,3,0.05465286360435817,-2.7778025028874453,26.79999923706055,1.3871001482812297,26.68000030517578,2.4117627259365935,26.36000061035156,0.05465286360435817
5767,2019-06-07,27.29999923706055,27.540000915527344,27.10000038146973,27.21999931335449,252016.0,0.008124051476156469,-1.7500223518963738,0.25000000000002776,55.66501143939004,30.8614801264247,-0.44466263660849137,0.11638512649242827,3.024942212902051,1.671325884796829,43.91223303357153,0.4600009918212926,-1.902547004118027,0.027999305725099788,-1.2504466406573869,1.3064452521075864,-0.6112236674661453,0.6672222789163449,-1.4307506164550787,86.3635427695784,40.67432860327777,0.639222973191244,6,-0.6199989318847692,2.2700014114379847,4.5700001716613805,3.0799999237060582,-0.7599983215332067,4,0.008058652998219173,-2.2222163353537066,27.07999992370605,-2.7778025028874453,26.79999923706055,1.3871001482812297,26.68000030517578,0.008058652998219173
5768,2019-06-10,27.76000022888184,27.8799991607666,27.26000022888184,27.26000022888184,224510.0,0.01684985365116143,-1.4799957275390483,6.250005960469607,54.54545892412133,35.115401052859596,-0.9444062484924878,-0.3937309110085785,2.601061018975127,1.226496594176428,43.788539678458434,0.6199989318847621,-1.6435958093101881,0.5070002555847211,-0.7276755332950735,1.7416760444645156,-0.11033763885517445,1.1243381500246166,-1.7905064705810538,92.94123454906342,43.900305037790915,0.6173378944398967,6,-0.9300003051757848,1.5800008773803675,4.109999179840091,2.619998931884769,-0.9600009918212891,0,-0.01801152722901611,-1.7500223518963738,27.29999923706055,-2.2222163353537066,27.07999992370605,-2.7778025028874453,26.79999923706055,-0.01801152722901611
5769,2019-06-11,27.559999465942386,27.899999618530273,27.5,27.78000068664551,173455.0,-0.007204638375015948,-1.3529378765608906,-0.44000244140625,47.08993294009013,38.5161130007877,-0.8248798755865394,-0.2589894307731342,2.835602265457041,1.4326765153830472,43.2386037075342,0.39999961853027344,-1.4571062571945141,0.3399994850158734,-0.8188017483103387,1.4988007183420855,-0.23940113164723087,0.9194001016789777,-1.4376652754443349,74.99996493841108,27.44646189948064,0.5794006166631056,6,-0.7199993133544957,1.7500009536743129,4.160000324249268,2.8199996948242223,-1.0399990081787145,1,-0.03555876492114529,-1.4799957275390483,27.76000022888184,-1.7500223518963738,27.29999923706055,-2.2222163353537066,27.07999992370605,-0.03555876492114529
5770,2019-06-12,27.3799991607666,27.57999992370605,27.1200008392334,27.29999923706055,238234.0,-0.006531215844115756,-1.09092051932287,-0.3636339991676909,49.17125237891512,41.995457602154175,-0.6155511370042142,-0.13970799818838486,3.0229732725656433,1.6143592561125537,42.64802358390963,0.4599990844726527,-1.2431074342232264,0.19399919509887553,-0.899067663661647,1.287066053859398,-0.35253423428138575,0.7405326244791368,-1.0798984274653272,55.17236843403368,7.221857804602358,0.546533429380262,6,-0.5399990081787109,1.8100004196166992,4.3600006103515625,3.000000000000007,-1.179998397827152,2,-0.03214021869027561,-1.3529378765608906,27.559999465942386,-1.4799957275390483,27.76000022888184,-1.7500223518963738,27.29999923706055,-0.03214021869027561
5771,2019-06-13,27.239999771118164,27.57999992370605,27.15999984741211,27.29999923706055,229656.0,-0.005113199194287987,-2.818194428790618,-0.7499940395299158,46.774199337248184,44.14844963834505,-0.3492401176294422,-0.05614306347588638,3.1521047931856288,1.7574794631872521,42.02552777655435,0.42000007629394176,-1.021134434372165,0.08799982070922852,-0.949843773126247,1.125843414544704,-0.43092197620850925,0.6069216176269663,-0.7799091492939887,17.499940395298015,-28.31690856770096,0.5189217969177379,6,-0.39999961853027344,1.9200010299682617,4.534999847412109,3.1399993896484446,-1.2999992370605504,3,-0.04405282179418912,-1.09092051932287,27.3799991607666,-1.3529378765608906,27.559999465942386,-1.4799957275390483,27.76000022888184,-0.04405282179418912
5772,2019-06-14,26.6200008392334,27.15999984741211,26.399999618530273,27.10000038146973,304250.0,-0.022760607088629037,1.5333405388909376,8.00006357885326,41.03775919013291,45.448938825684564,0.38316597797480867,0.48806828526597457,3.737688381818515,2.377344982394,41.62562868574801,0.8400001525878906,-0.7570970575344091,-0.46799917221069265,-1.468832141296403,0.5328337968750176,-0.968415656753546,0.03241731233216072,1.279998779296875,14.666748046875,-29.686779003751255,0.5004164845428544,6,0.4199991226196289,2.5399999618530273,5.344998836517334,3.7599983215332102,-0.7000007629394531,4,-0.01803160910789736,-2.818194428790618,27.239999771118164,-1.09092051932287,27.3799991607666,-1.3529378765608906,27.559999465942386,-0.01803160910789736
5773,2019-06-17,26.86000061035156,26.920000076293945,26.5,26.78000068664551,279093.0,0.00901576872846821,3.2000247956741084,-0.16666666666665064,42.39631538931442,46.24929079921942,0.24758625557130642,0.2631347822179215,3.438917430469534,2.1341352185208002,40.68102891536102,0.4200000762939453,-0.4651710741527104,-0.22899942398071715,-1.22882849337552,0.7708296454140857,-0.7289139586781168,0.2709151107166825,1.0099990081787134,30.6667327880857,-12.577669866773856,0.49991453469740127,6,0.2899990081787145,0.779999732971195,4.774998664855961,3.5199985504150497,-0.7800006866455078,0,-0.011913614577539922,1.5333405388909376,26.6200008392334,-2.818194428790618,27.239999771118164,-1.09092051932287,27.3799991607666,-0.011913614577539922
5774,2019-06-18,27.26000022888184,27.5,26.520000457763672,26.70000076293945,240877.0,0.014892018221925207,-1.130433610797251,7.0000000000007105,55.99999427795408,48.25695362867239,-0.06871431708861309,-0.15588322668044796,2.9822934429315673,1.734815717986372,39.325126604248986,0.9799995422363281,-0.29061981764942857,0.17800016403198526,-0.8145952251788344,1.170595553242805,-0.3182975305734246,0.6742978586373951,0.5805993896484338,72.88138880806957,25.559757095761967,0.4962976946054097,6,-0.11000061035156605,-0.13000011444092152,3.5599994659423793,3.119998931884769,-0.7800006866455114,1,-0.016874577694754422,3.2000247956741084,26.86000061035156,1.5333405388909376,26.6200008392334,-2.818194428790618,27.239999771118164,-0.016874577694754422
5775,2019-06-19,27.239999771118164,27.559999465942386,27.07999992370605,27.15999984741211,310823.0,-0.000733692501678207,-2.999999999999941,0.14285714285714105,65.11626230697108,50.86624290934858,0.02264528153465406,-0.1880542001417247,2.9365324976216023,1.7550675464683003,38.64628647307854,0.47999954223633523,-0.12637471019117896,0.18499975204467844,-0.7556714105282616,1.1256709146176185,-0.28533582924179157,0.6553353333311485,0.5717878474121108,71.18643519865537,17.56838915237094,0.4703355812864693,6,-0.09000015258789062,-0.1099996566772461,3.25,3.1399993896484446,-1.2199993133544922,2,-0.026431693076513496,-1.130433610797251,27.26000022888184,3.2000247956741084,26.86000061035156,1.5333405388909376,26.6200008392334,-0.026431693076513496
5776,2019-06-20,27.29999923706055,27.84000015258789,27.21999931335449,27.440000534057614,295912.0,0.002202623584674157,-3.1333231608460226,-1.7500178814103968,66.47398397826721,52.067239858112714,-0.0032022063265557676,-0.2730809973138726,2.803665422641078,1.693754856384846,37.740509091934975,0.620000839233402,-0.004108843439130538,0.2519992828369162,-0.6786388483822492,1.1826374140560816,-0.21331978277266828,0.7173183484465007,-0.899999618530277,62.49995032948136,2.9223530231279327,0.4653190656095834,6,-0.149999618530277,-0.3199987411499059,3.0250005722045863,3.0799999237060582,-1.2599983215332067,3,-0.04029298552608829,-2.999999999999941,27.239999771118164,-1.130433610797251,27.26000022888184,3.2000247956741084,26.86000061035156,-0.04029298552608829
5777,2019-06-21,27.21999931335449,27.520000457763672,27.15999984741211,27.29999923706055,284952.0,-0.0029304002176475663,-2.6000267030336555,0.5714227326603978,62.87423884471708,52.99265984929003,0.07180768066789156,-0.22509932486064343,2.806431500909529,1.7738790689773047,36.81110068625777,0.3600006103515625,0.09898198807020009,0.1849993705749462,-0.727313474327115,1.0973122154770074,-0.2711570518760844,0.6411557930259768,-0.7911996841430629,53.731285922914395,-8.92213589634045,0.45615642245102983,6,-0.0699996948242152,-0.2699985504150355,2.990000724792484,3.15999984741212,-1.3599987030029297,4,-0.0470242032177014,-3.1333231608460226,27.29999923706055,-2.999999999999941,27.239999771118164,-1.130433610797251,27.26000022888184,-0.0470242032177014
5778,2019-06-24,26.979999542236328,27.440000534057614,26.899999618530273,27.36000061035156,139322.0,-0.008817038103318908,1.000000000000013,4.750017881410019,54.601217661355314,53.827247040541714,0.2118020013739823,-0.0175002697723059,2.959658089751869,2.015482895469134,35.783924926447554,0.5400009155273402,0.16185800350619317,-0.03500041961670064,-0.9328921669343231,0.8628913277009218,-0.48394629327551186,0.4139454540421106,-0.5229759025573735,34.84842354709129,-27.599306507112367,0.44894587365881067,6,0.1400003433227539,-0.08999919891357422,3.2150001525878906,3.3999996185302805,-1.7799987792968786,0,-0.03928834262146619,-2.6000267030336555,27.21999931335449,-3.1333231608460226,27.29999923706055,-2.999999999999941,27.239999771118164,-0.03928834262146619
5779,2019-06-25,26.6200008392334,27.020000457763672,26.559999465942386,26.899999618530273,156906.0,-0.013343169351777151,-1.2999961853173094,0.7368368217637975,47.42859291544933,53.63361821126774,0.4743192871588988,0.28629403657684094,3.219174225367844,2.375647233749291,34.83626407977363,0.4600009918212855,0.12022328000510996,-0.3499991416931145,-1.2313849395750438,0.5313866561888148,-0.7906920406340774,0.09069375724784834,-0.13531766929626343,4.687604773733175,-54.35721303224219,0.4406928989409646,6,0.4999990463256836,0.2499990463256836,3.3549985885620117,3.6099987030029332,-1.1400012969970703,1,-0.020285533377274567,1.000000000000013,26.979999542236328,-2.6000267030336555,27.21999931335449,-3.1333231608460226,27.29999923706055,-0.020285533377274567
5780,2019-06-26,26.6200008392334,26.79999923706055,26.420000076293945,26.70000076293945,268812.0,0.0,1.7143100429839004,0.28571525885557314,42.85715131921115,53.19839065370806,0.3969163022211468,0.2884833401957785,3.1101723162983532,2.3780499721190544,33.423620526164186,0.3799991607666051,0.044379760408229885,-0.3419991493225112,-1.233492758493206,0.5494944598481837,-0.7877459539078586,0.10374765526283625,1.2199993133544922,14.084560013646943,-40.02633402423652,0.44574680458534655,6,0.4999990463256836,0.2499990463256836,3.339999198913574,3.6099987030029332,-1.1000003814697266,2,-0.005259252163160366,-1.2999961853173094,26.6200008392334,1.000000000000013,26.979999542236328,-2.6000267030336555,27.21999931335449,-0.005259252163160366
5781,2019-06-27,26.57999992370605,26.8799991607666,26.420000076293945,26.540000915527344,231839.0,-0.0015026639468919134,-2.2856996886942187,-0.49998807905965403,38.157902166786364,52.87840654000289,0.37263756700691175,0.37778157041733706,3.0210507414552303,2.420564766001892,31.65843493835183,0.45999908447265625,0.011352533181103297,-0.40100002288818715,-1.238687984357938,0.43668793858156363,-0.8198440036230643,0.017843957846690017,1.2316002273559619,14.545435629606573,-34.019836962745416,0.4188439807348754,6,0.5500001907348668,0.2700004577636754,3.3800001144409215,3.6499996185302805,-1.5799999237060511,3,-0.021068452503753776,1.7143100429839004,26.6200008392334,-1.2999961853173094,26.6200008392334,1.000000000000013,26.979999542236328,-0.021068452503753776
5782,2019-06-28,27.059999465942386,27.10000038146973,26.479999542236328,26.559999465942386,196171.0,0.01805867357464641,1.1379271789745196,12.500309951839363,38.56206991123976,52.45237926466126,-0.04289544048390681,-0.03302852045999671,2.413554573070442,1.9452570968651095,29.589582918196577,0.620000839233402,-0.011083374722442585,0.03399953842163583,-0.709374720126398,0.7773737969696697,-0.3376875908523793,0.405686667695651,0.7237686836242645,62.745010041625626,18.97536985234543,0.37168712927401676,6,0.0700006484985316,-0.21999931335449574,2.1400003433227504,3.1700000762939453,-0.9399986267089879,4,-0.03769396047841056,-2.2856996886942187,26.57999992370605,1.7143100429839004,26.6200008392334,-1.2999961853173094,26.6200008392334,-0.03769396047841056
5783,2019-07-01,27.6200008392334,27.71999931335449,27.10000038146973,27.10000038146973,283493.0,0.0206948035603558,-1.3846091772732327,1.0400009155273366,50.87721352946682,51.883181403718226,-0.540603805876696,-0.5204790901681662,1.7247770718196804,1.3913355389156798,26.87717038900385,0.6599998474121023,2.6303101808622387e-05,0.5310009002685554,-0.18788377434133707,1.2498855748784479,0.17155856296361094,0.8904432375734999,0.1364919488677998,92.30780516862464,50.32034147160009,0.3594423373049456,7,-0.49000072479248047,-0.7800006866455078,1.3249988555908203,2.6099987030029332,-2.6400012969970703,0,-0.06372194697336186,1.1379271789745196,27.059999465942386,-2.2856996886942187,26.57999992370605,1.7143100429839004,26.6200008392334,-0.06372194697336186
5784,2019-07-02,27.63999938964844,27.79999923706055,27.420000076293945,27.65999984741211,186455.0,0.000724060456458675,1.5333341810459564,-0.038462384917280594,53.98773795809331,50.64667869828736,-0.5599115502121563,-0.48999143268761003,1.5819614989287842,1.3811076101335011,25.034212750847278,0.3799991607666051,0.09436364045922474,0.5029994964599638,-0.2289793449371622,1.2349783378570898,0.13701007576140256,0.868988917158525,-1.2199993133544957,88.40580110764505,46.099750378198486,0.3659894206985621,7,-0.5099992752075231,-0.7999992370605504,1.3050003051757777,2.5900001525878906,-2.8400001525878906,1,-0.08827781044100902,-1.3846091772732327,27.6200008392334,1.1379271789745196,27.059999465942386,-2.2856996886942187,26.57999992370605,-0.08827781044100902
5785,2019-07-03,27.559999465942386,27.79999923706055,27.440000534057614,27.79999923706055,176655.0,-0.0028943533094293317,1.99999205270651,11.999713904255422,55.00000000000002,49.37179158959101,-0.48024946217329045,-0.3690565665543417,1.5260112213732526,1.4781763771769398,23.615879532878136,0.3599987030029368,0.16950213340946618,0.3849995613098187,-0.35220655057139894,1.1222056731910364,0.016396505369211667,0.7536026172504258,-1.1123994064331093,82.60870166146758,35.62960340317371,0.36860305594060805,7,-0.44999980926514027,-0.7199993133544957,1.3100004196166957,2.6700000762939453,-1.9200000762939453,2,-0.07547169680741261,1.5333341810459564,27.63999938964844,-1.3846091772732327,27.6200008392334,1.1379271789745196,27.059999465942386,-0.07547169680741261
5786,2019-07-04,28.559999465942386,28.71999931335449,27.559999465942386,27.60000038146973,428112.0,0.036284470949854875,-1.2307669735538873,-4.0,77.09496790005048,50.95187259573916,-1.4334668310634946,-1.3201799731753816,0.40274662493372304,0.49388858420502046,22.45016620059836,1.1599998474121023,0.17243311094032876,1.310999584198001,0.3506076795073838,2.271391488888618,0.8308036318526923,1.7911955365433094,-2.085351422882084,92.8571489392504,40.064422683087656,0.48019595234530854,7,-0.9899997711181676,-1.3099994659423864,0.12500047683715465,1.5,-3.6199989318847727,3,-0.10644254429359823,1.99999205270651,27.559999465942386,1.5333341810459564,27.63999938964844,-1.3846091772732327,27.6200008392334,-0.10644254429359823
5787,2019-07-05,27.520000457763672,28.63999938964844,27.520000457763672,28.63999938964844,365065.0,-0.036414531779627834,-1.0000000000000064,-1.1666666666666703,57.53424955799997,51.27776502869968,-0.3871504208746437,-0.2770588986783835,1.2874463244496042,1.538602256170421,21.579711358204776,1.1199989318847692,0.11758855432349691,0.26000051498413157,-0.7078615077434556,1.2278625377117187,-0.223930496379662,0.7439315263479251,-0.955538363891602,25.925947729193886,-28.4401138854694,0.48393101136379324,7,0.049999237060546875,-0.2700004577636719,0.9549989700317418,2.359998703002937,-2.7399997711181605,4,-0.09156978255255643,-1.2307669735538873,28.559999465942386,1.99999205270651,27.559999465942386,1.5333341810459564,27.63999938964844,-0.09156978255255643
5788,2019-07-08,27.26000022888184,27.70000076293945,27.040000915527344,27.520000457763672,171960.0,-0.009447682578380356,1.1290288839872276,0.23214328289072195,50.0,51.56347692698309,-0.09303928178297838,-0.05948802441987766,1.3859240839686144,1.821333065322289,20.967622848918584,0.6599998474121058,0.04306974660941876,0.025000286102297764,-0.9138786607867821,0.9638792329913777,-0.4444391873422404,0.49443975954683594,-0.6093166462304715,13.095209712047087,-37.320679478413616,0.46943947344453973,7,0.30999946594237926,-0.01000022888183949,1.1549997329711879,2.5699996948242188,-2.139999389648441,0,-0.041819493032895005,-1.0000000000000064,27.520000457763672,-1.2307669735538873,28.559999465942386,1.99999205270651,27.559999465942386,-0.041819493032895005
5789,2019-07-09,26.57999992370605,27.3799991607666,26.20000076293945,27.34000015258789,337047.0,-0.024944985306908807,1.8095258639285645,2.9230752301654794,43.265304533653044,51.6088272841433,0.6489323527051738,0.5726909069479724,1.897683302684836,2.4947931034602675,20.67609359820631,1.179998397827152,-0.028671271906318907,-0.6060000419616749,-1.5752618712470756,0.3632617873237258,-1.0906309566043753,-0.12136912731897453,2.1399993896484375,15.07934045057353,-31.358030455121586,0.48463091464270025,7,0.880000114440918,0.8699998855590856,1.7049999237060618,3.1199998855590927,-2.219999313354492,1,-0.060195650340943874,1.1290288839872276,27.26000022888184,-1.0000000000000064,27.520000457763672,-1.2307669735538873,28.559999465942386,-0.060195650340943874
5790,2019-07-10,26.5,26.8799991607666,26.059999465942386,26.57999992370605,399369.0,-0.003009778929107587,1.411769490764754,0.105263025806916,41.86992342690199,52.021274090822814,0.7935727022268786,0.6149099539171914,1.7934380958090443,2.565805095145315,20.02493801458933,0.8199996948242152,-0.05274381601604716,-0.6420000076293952,-1.6531708437522568,0.3691708284934663,-1.1475854256908278,-0.1364145895679627,2.1695993423461886,16.541374409689816,-26.713147353052484,0.5055854180614314,7,0.8899993896484375,0.8899993896484375,1.7699999809265137,3.199999809265144,-2.0,2,-0.06415097218639432,1.8095258639285645,26.57999992370605,1.1290288839872276,27.26000022888184,-1.0000000000000064,27.520000457763672,-0.06415097218639432
5791,2019-07-11,26.040000915527344,26.739999771118164,26.040000915527344,26.739999771118164,186080.0,-0.017358456017836033,1.0,8.749994039530227,38.8679340344943,52.05525899340665,1.306287636868955,1.0333805945153358,2.0658509203167412,3.0073439244187696,19.34697293169039,0.6999988555908203,-0.030968127273641954,-1.0419991493225105,-2.164919577384019,0.08092127873899813,-1.6034593633532666,-0.4805389352917544,2.5252144317626914,0.0,-40.19722618674662,0.5614602140307547,7,1.3399991989135742,1.3399991989135742,2.184999465942383,3.6599988937378,-0.9000015258789027,3,-0.015361041160347533,1.411769490764754,26.5,1.8095258639285645,26.57999992370605,1.1290288839872276,27.26000022888184,-0.015361041160347533
5792,2019-07-12,26.13999938964844,26.36000061035156,25.84000015258789,26.040000915527344,150697.0,0.003840187043214316,-1.0800018310546733,-0.1428551965798509,41.86045737959674,51.05339719897665,1.1868757959078131,0.9439759460619364,1.784587133473579,2.896304823155564,17.983110967664995,0.5200004577636683,0.013056939481938201,-0.918000602722163,-2.1013869821995073,0.26538577675518127,-1.5096937924608334,-0.32630741298349264,2.2737030917358325,16.128985947152323,-23.72264448904736,0.5916931897386714,7,1.1400003433227504,1.1400003433227504,2.0350008010864222,3.5600004196167028,-1.1999988555908274,4,-0.045906613757077275,1.0,26.040000915527344,1.411769490764754,26.5,1.8095258639285645,26.57999992370605,-0.045906613757077275
5793,2019-07-15,26.540000915527344,26.65999984741211,26.29999923706055,26.36000061035156,298881.0,0.015302277552359245,-1.3999796551549082,1.800030518043765,49.230769795073684,50.52484518086336,0.6901411897009595,0.546806710059279,1.240337548158486,2.4897119639420318,16.37114435189973,0.5200004577636683,0.09029979519244336,-0.5019990921020501,-1.7051454132534367,0.7011472290493366,-1.1035722526777434,0.09957406847364325,1.6678053795532186,45.45462427065542,1.1072700032538307,0.6015731605756932,7,0.7399988174438477,0.7399988174438477,1.5849995613098145,3.1599988937378,-0.7800006866455043,0,-0.0663150025685243,-1.0800018310546733,26.13999938964844,1.0,26.040000915527344,1.411769490764754,26.5,-0.0663150025685243
5794,2019-07-16,26.79999923706055,26.84000015258789,26.399999618530273,26.540000915527344,166235.0,0.009796469953438969,1.588237274063436,1.4444326707074044,51.648337828646675,50.15243827293521,0.33353274452075254,0.26412090361404594,0.8296907405693865,2.2229705796039703,15.603042614161044,0.4400005340576172,0.14062717132678415,-0.21900072097777823,-1.4221873070103648,0.9841858650548083,-0.8205940139940715,0.38259257203851504,1.2183825666205976,92.30769230769265,42.30923838562923,0.6015932930162933,7,0.480000495910641,0.480000495910641,1.2850012779235804,2.9000005722045934,-1.1199989318847692,1,-0.06268650916616281,-1.3999796551549082,26.540000915527344,-1.0800018310546733,26.13999938964844,1.0,26.040000915527344,-0.06268650916616281
5795,2019-07-17,26.520000457763672,26.899999618530273,26.3799991607666,26.63999938964844,240222.0,-0.010447715942830338,-1.5999923706345724,-0.46153733292252447,49.4736884373414,47.08340722152308,0.5034351489263074,0.5137538683047396,0.9397861604637399,2.4980424217036443,14.860444816363472,0.5200004577636719,0.0930920178610819,-0.4629995346069329,-1.6813344593622546,0.7553353901483888,-1.072166996984592,0.14616792777072618,1.3241108138300142,64.15100450746294,9.268607834888087,0.6091674623776608,7,0.7199993133544922,0.7599992752075195,1.554999828338623,3.179999351501472,-1.4400005340576207,2,-0.08144795664133475,1.588237274063436,26.79999923706055,-1.3999796551549082,26.540000915527344,-1.0800018310546733,26.13999938964844,-0.08144795664133475
5796,2019-07-18,26.20000076293945,26.57999992370605,26.059999465942386,26.34000015258789,177888.0,-0.012066353291880993,-1.4761809611175274,1.166671964904468,42.23827211966863,45.383854172819596,0.5067546009662145,0.7874943059633459,1.109740890901481,2.80513687436229,14.702099154867318,0.5200004577636648,0.016239853963078588,-0.7279993057251026,-1.9847883963655164,0.5287897849153111,-1.3563938510453113,-0.09960476040489397,1.4837816191337723,33.962338842454386,-19.1023886749446,0.6283945453202074,7,0.5699996948242223,1.0799989700317418,1.8149991035461461,3.4999990463256943,-1.2200012207031214,3,-0.06488552341357723,-1.5999923706345724,26.520000457763672,1.588237274063436,26.79999923706055,-1.3999796551549082,26.540000915527344,-0.06488552341357723
5797,2019-07-19,25.940000534057614,26.520000457763672,25.76000022888184,26.18000030517578,206277.0,-0.009923672569109754,-1.533332485623387,1.7142915531334968,33.9694445313996,43.60268134297512,0.5800620422368716,0.9978433862019322,1.250332538269955,3.0515469762601235,14.599762800127703,0.7600002288818324,-0.07417854933926549,-0.9239995956420941,-2.2468095286741843,0.39881033738999605,-1.5854045621581392,-0.26259462912604903,1.5962792696567831,15.789508907656932,-30.97648949798846,0.6614049665160451,7,0.6299991607666051,1.2999992370605504,2.0599999427795446,3.75999927520753,-0.6800003051757741,4,-0.030840444407810308,-1.4761809611175274,26.20000076293945,-1.5999923706345724,26.520000457763672,1.588237274063436,26.79999923706055,-0.030840444407810308
5798,2019-07-22,25.920000076293945,26.040000915527344,25.60000038146973,25.86000061035156,154403.0,-0.0007710276542750583,1.9333257039678822,-0.24999801317662382,33.5877801465966,42.5274008555244,0.43582588383792853,0.984853570622306,1.2249563478235963,3.0634512189859535,14.249930005302353,0.44000053405761363,-0.35824988902176,-0.8910000801086433,-2.277641183346109,0.4956410231288224,-1.5843206317273761,-0.19767952848991044,1.438651769937195,24.615375586509845,-16.18602918160877,0.6933205516187328,7,0.3299999237060547,1.239999771118164,2.1800003051757812,3.7799997329711985,-0.8799991607666016,0,-0.03780862420338593,-1.533332485623387,25.940000534057614,-1.4761809611175274,26.20000076293945,-1.5999923706345724,26.520000457763672,-0.03780862420338593
5799,2019-07-23,26.07999992370605,26.31999969482422,25.899999618530273,26.07999992370605,249630.0,0.006172833601124861,-1.33332980121227,0.0,36.09021909429547,41.885211485234784,0.22064556595178075,0.8246016858230831,1.017924464991058,2.8942872822222903,13.317341473858487,0.4200000762939453,-0.5011041059997652,-0.7040001869201689,-2.1268568324526704,0.7188564586123327,-1.4154285096864179,0.007428135846080153,1.0676137467537217,36.92306337976463,1.351754831737999,0.7114283227662507,7,0.17000007629394887,1.0799999237060582,1.3150000572204625,3.6199998855590927,-0.3999996185302699,1,-0.012269926984675328,1.9333257039678822,25.920000076293945,-1.533332485623387,25.940000534057614,-1.4761809611175274,26.20000076293945,-0.012269926984675328
5800,2019-07-24,26.479999542236328,26.5,26.10000038146973,26.28000068664551,177616.0,0.01533740873084466,2.3333333333333037,100.0,27.966081489931668,40.67389453583894,-0.20393546558486975,0.4359258877312371,0.579729205325755,2.4873565169635015,12.070582256277863,0.42000007629394887,-0.585416027849881,-0.2970005035400405,-1.7246238857387262,1.1306228786586452,-1.010812194639385,0.41681118755930413,0.48190053354463913,89.79587467545893,58.93154268858461,0.7138116910993434,7,-0.22999954223632812,0.6800003051757812,0.6600003242492676,3.2200002670288157,-0.5399990081787145,2,-0.030211452072894662,-1.33332980121227,26.07999992370605,1.9333257039678822,25.920000076293945,-1.533332485623387,25.940000534057614,-0.030211452072894662
5801,2019-07-25,26.020000457763672,26.70000076293945,25.940000534057614,26.5,228942.0,-0.01737156693446862,-1.3750029802350545,-2.4000114441573235,31.884038607726183,39.56540356118666,0.28265208514588736,0.8978535344457619,0.999913197011356,2.940233957460755,10.79159972479126,0.7600002288818359,-0.5950640203353714,-0.7289996147155762,-2.1943592676921284,0.7363600382609761,-1.4616794412038523,0.0036802117726999484,0.7784716546999455,38.181811876535555,6.416334519884899,0.7326798264882765,7,0.22999954223632812,1.1399993896484375,1.1199994087219238,3.679999351501472,-0.15999984741211293,3,-0.036126076768655424,2.3333333333333037,26.479999542236328,-1.33332980121227,26.07999992370605,1.9333257039678822,25.920000076293945,-0.036126076768655424
5802,2019-07-26,26.040000915527344,26.29999923706055,25.8799991607666,26.07999992370605,179146.0,0.0007686570873099985,-1.3333174388725726,0.08333134650993863,34.35896633330415,37.91298095432337,0.275999411473407,0.8406182029587299,0.9401539257435729,2.909004394749246,9.898853733973725,0.42000007629394887,-0.5920353908379283,-0.6579992294311516,-2.1485670593746455,0.8325686005123423,-1.4032831444028986,0.08728468554059532,0.6599998474121058,40.00003467905396,5.630290836000555,0.745283914971747,7,0.20999908447265625,1.1199989318847656,1.0249991416931152,3.6599988937378,-0.060001373291015625,4,-0.0407066565292995,-1.3750029802350545,26.020000457763672,2.3333333333333037,26.479999542236328,-1.33332980121227,26.07999992370605,-0.0407066565292995
5803,2019-07-29,25.86000061035156,26.15999984741211,25.81999969482422,25.899999618530273,107171.0,-0.006912453872782054,-4.666629579591512,1.0000000000001776,39.41176173595869,36.55336138846916,0.3904587316354231,0.9296676416805134,1.1116562366845848,3.081085714498549,10.065049045990154,0.3400001525878906,-0.5349396391069696,-0.7499995231628453,-2.2190337253279537,0.719034679002263,-1.4845166242454013,-0.015482422080289382,0.8400001525878906,4.545553065408589,-30.931492240419765,0.7345171010825547,7,0.38999938964844105,1.2999992370605504,1.1899995803833043,3.839999198913585,0.5799999237060547,0,-0.023201870352220433,-1.3333174388725726,26.040000915527344,-1.3750029802350545,26.020000457763672,2.3333333333333037,26.479999542236328,-0.023201870352220433
5804,2019-07-30,25.20000076293945,26.020000457763672,25.15999984741211,26.020000457763672,248984.0,-0.025522035260429066,1.0975632449129598,20.50050069142929,33.668333761448906,34.79721086892554,0.8936028342181075,1.473018692911154,1.737260405140642,3.7356351678628705,10.701292660048702,0.8600006103515625,-0.5214240160320713,-1.2879994392395062,-2.8014696348210606,0.22547075634204816,-2.0447345370302834,-0.531264341448729,1.3679999542236345,2.5974605030441,-33.817653401103264,0.7567350977907777,7,0.7299995422363317,1.7399988174438512,1.8049993515014684,4.499999046325694,1.7599983215332067,1,-0.00634920010190676,-4.666629579591512,25.86000061035156,-1.3333174388725726,26.040000915527344,-1.3750029802350545,26.020000457763672,-0.00634920010190676
5805,2019-07-31,25.479999542236328,25.739999771118164,25.26000022888184,25.3799991607666,176259.0,0.011111062334119515,-1.823541291506122,-0.1219517301054154,42.631552001413475,34.84090863356386,0.5035158696681385,1.0848210696083669,1.4131599483252018,3.460061764928284,11.371919669602075,0.5399990081787145,-0.5820033124803246,-0.9040006637573228,-2.3929688745907782,0.5849675470761326,-1.6484847691740505,-0.15951655834059508,0.8908810531616211,20.77918860941987,-19.406008213843563,0.7444841054167275,7,0.4500007629394531,1.4600000381469727,1.515000343322754,4.220000267028816,1.8000011444091832,2,0.007849323647275863,1.0975632449129598,25.20000076293945,-4.666629579591512,25.86000061035156,-1.3333174388725726,26.040000915527344,0.007849323647275863
5806,2019-08-01,25.520000457763672,25.57999992370605,25.239999771118164,25.479999542236328,159748.0,0.0015698946721343088,3.250005960470306,0.40000762936542755,41.71123949172698,35.70110807360023,0.39885715283842416,0.8489181197323319,1.3395737864510764,3.4218896647876633,11.640880978393527,0.3400001525878871,-0.6856705622370605,-0.7119997978210435,-1.8434002498275746,0.41940065418548755,-1.277700023824309,-0.14629957181777797,0.6813568329162614,31.579017815314913,-11.167914439070799,0.5657002260032654,8,0.4099998474121094,1.419999122619629,1.4749994277954102,4.179999351501472,2.3999996185302734,3,0.016457682945149488,-1.823541291506122,25.479999542236328,1.0975632449129598,25.20000076293945,-4.666629579591512,25.86000061035156,0.016457682945149488
5807,2019-08-02,25.0,25.5,25.0,25.28000068664551,175799.0,-0.020376193120540398,-2.571419813216531,-6.999856952126734,30.051785052501614,35.3082197298119,0.8621616636545788,1.2336988865604361,1.8179646072220947,3.9288980407389644,12.105865039942026,0.5200004577636719,-0.7761253850686138,-1.106000232696534,-2.1938932384548053,-0.0181072269382625,-1.6499467355756678,-0.5620537298174,1.0555672486224381,0.0,-40.6527442688029,0.543946502879135,8,0.8500003814697266,1.859999656677246,1.9900002479553223,4.699999809265144,2.6200008392333984,4,0.034400024414062313,3.250005960470306,25.520000457763672,-1.823541291506122,25.479999542236328,1.0975632449129598,25.20000076293945,0.034400024414062313
5808,2019-08-05,26.1200008392334,26.20000076293945,24.5,24.899999618530273,411750.0,0.04480003356933593,1.4637673147039956,-4.3571365317674395,42.79662609374537,36.053376063084116,-0.2531019459543806,0.02520542071708931,0.6717345424320627,2.8089921754360816,12.87049718760522,1.7000007629394496,-0.7717343123851421,0.07100057601928711,-0.8721384445154463,1.0141395965540205,-0.4005689342480814,0.5425700862866556,-1.1200008392333984,95.29412424687833,58.64829151594078,0.47156951026736693,8,-0.5200004577636719,0.48999881744384766,0.8649992942810059,3.5799989700317454,2.3799991607666016,0,-0.0053599269716247955,-2.571419813216531,25.0,3.250005960470306,25.520000457763672,-1.823541291506122,25.479999542236328,-0.0053599269716247955
5809,2019-08-06,24.979999542236328,26.479999542236328,24.979999542236328,26.29999923706055,354511.0,-0.04364476494521152,-1.272727798167789,-1.0819658803812222,36.20071317040892,36.968335138692694,0.7984172333140442,1.095351959634261,1.7672055586227202,3.935115454380856,12.594196319533635,1.5,-0.7257467219308893,-0.9890007019042955,-2.010658807064285,0.032657403255694106,-1.499829754484292,-0.4781716493242989,1.2200012207031214,24.24240672774037,-8.555556981138924,0.5108290525799956,8,0.6200008392333984,1.630000114440918,2.005000591278076,4.720000267028816,3.6400012969970703,1,0.05844679818158949,1.4637673147039956,26.1200008392334,-2.571419813216531,25.0,3.250005960470306,25.520000457763672,0.05844679818158949
5810,2019-08-07,24.79999923706055,25.29999923706055,24.540000915527344,25.10000038146973,287475.0,-0.007205776960541255,1.1714273258111114,0.22727364679363,37.13234469140242,37.55148025910117,0.7990800305737942,1.203148380711351,1.9235219000284722,4.096856744659096,12.369179420746773,0.7599983215332067,-0.6812733744677857,-1.0840009689331005,-2.198317618852652,0.0303156809864511,-1.6411592938928763,-0.5268426439733247,1.6800003051757777,15.151480122147584,-16.77632414615981,0.5571583249597767,8,0.6900005340576136,1.8100004196166957,2.185000896453854,4.900000572204593,4.180000305175778,2,0.08709677072022859,-1.272727798167789,24.979999542236328,1.4637673147039956,26.1200008392334,-2.571419813216531,25.0,0.08709677072022859
5811,2019-08-08,25.63999938964844,25.63999938964844,24.63999938964844,24.959999084472656,179973.0,0.03387097493666902,1.941175150624345,-2.266659037301251,47.50829712171071,39.012517013368566,-0.11230162372098818,0.34956709661702945,1.0878083385845336,3.246809529711932,11.91360233633311,1.0,-0.6447271470955798,-0.2240007400512667,-1.3408838747128549,0.8928823946103215,-0.782442307382059,0.3344408272795256,0.8400001525878871,57.57574006107388,22.631387737697167,0.5584415673307932,8,-0.149999618530277,0.970000267028805,1.3350005149841273,4.060000419616703,3.1800003051757777,3,0.06396261060985764,1.1714273258111114,24.79999923706055,-1.272727798167789,24.979999542236328,1.4637673147039956,26.1200008392334,0.06396261060985764
5812,2019-08-09,24.940000534057614,25.76000022888184,24.940000534057614,25.60000038146973,162608.0,-0.027301048059830912,-1.4848481345548021,-0.9705875753121933,42.68657141311742,39.37638475527509,0.4640531597304083,1.0066679364649644,1.785337664041183,3.9265213608712877,11.123859606599611,0.8199996948242259,-0.6218075787625565,-0.8639996528625531,-2.0455136233720452,0.31751431764693905,-1.4547566381172992,-0.273242667607807,1.4623990631103538,22.22225433247581,-13.449135265449481,0.5907569852547458,8,0.5499992370605504,1.6299991607666051,2.4699993133544957,4.75999927520753,3.6599998474121165,4,0.11948674733053433,1.941175150624345,25.63999938964844,1.1714273258111114,24.79999923706055,-1.272727798167789,24.979999542236328,0.11948674733053433
5813,2019-08-12,24.78000068664551,25.26000022888184,24.68000030517578,25.0,78348.0,-0.006415390697109613,-1.7619038968942182,0.33333237002571137,40.29851426098796,40.11307147744609,0.5081853236287763,1.083609601763822,1.9345102439360353,4.070207317384199,10.931092595273439,0.5799999237060582,-0.609863663251037,-0.9359994888305643,-2.1484680764377835,0.27646909877665493,-1.5422337826341739,-0.32976519502695467,1.5479029632568313,12.37113097988649,-22.185961033237646,0.6062342938036099,8,0.7099990844726527,1.3199996948242152,2.629999160766598,4.9199991226196325,3.840000152587887,0,0.11460855826845995,-1.4848481345548021,24.940000534057614,1.941175150624345,25.63999938964844,1.1714273258111114,24.79999923706055,0.11460855826845995
5814,2019-08-13,25.1200008392334,25.13999938964844,24.479999542236328,24.63999938964844,181074.0,0.013720748311807807,1.5384680279793943,-2.181831580590085,39.759047911496744,39.793904356344235,0.17393490277825663,0.6443300182372553,1.5770942955946197,3.7032503493880604,11.121696135518183,0.6599998474121129,-0.6135843136882642,-0.5119994163513191,-1.6379536898117841,0.613954857109146,-1.0749765530815516,0.05097772037891346,1.1363867012939437,50.000074505765866,21.503743738742806,0.5629771367302323,8,0.3599987030029297,0.8099985122680664,2.289999008178711,4.579998970031745,3.679998397827152,1,0.13455410222310138,-1.7619038968942182,24.78000068664551,-1.4848481345548021,24.940000534057614,1.941175150624345,25.63999938964844,0.13455410222310138
5815,2019-08-14,24.36000061035156,25.20000076293945,24.29999923706055,24.920000076293945,175085.0,-0.030254785170820586,-1.6470546986539278,-1.166662030763867,38.04035112791872,39.38602787147666,0.8474770574443973,1.3009096851761264,2.3066198675835565,4.439264951770053,11.511432069779993,0.9000015258788991,-0.6596735101633513,-1.1639996528625538,-2.3443725327968714,0.016373227071763807,-1.7541860928297126,-0.573813212895395,1.7898036502783228,4.109680310296184,-22.204724469361842,0.5901864399671582,8,1.0299987792968786,1.2399988174438512,3.0949993133544957,5.339999198913585,4.420000076293952,2,0.17487685230482275,1.5384680279793943,25.1200008392334,-1.7619038968942182,24.78000068664551,-1.4848481345548021,24.940000534057614,0.17487685230482275
5816,2019-08-16,24.5,24.6200008392334,24.1200008392334,24.29999923706055,143739.0,0.005747101237302488,1.2727146622277707,-0.35714456013432333,39.09348005686385,40.390660649739125,0.6119253138796097,1.0825218252043243,2.1281176647290074,4.280640681314942,11.565372347542803,0.5,-0.6210603635962144,-0.9390002250671401,-2.1585929420911185,0.28059249195683833,-1.5487965835791293,-0.3292038665551509,1.5018198587443337,23.170689157881956,-1.3542234448266726,0.6097963585119889,8,0.8000001907348633,1.010000228881836,2.8899993896484375,5.189999580383301,3.7000007629394496,4,0.18285712417291133,-1.6470546986539278,24.36000061035156,1.5384680279793943,25.1200008392334,-1.7619038968942182,24.78000068664551,0.18285712417291133
5817,2019-08-19,25.13999938964844,25.20000076293945,24.57999992370605,24.57999992370605,114081.0,0.026122424067283267,-1.2142908232601106,2.799986648610587,45.212758132482655,40.65911976515438,-0.006846740902137327,0.4000248301880909,1.4491661455917857,3.6220361004102664,10.875689405877441,0.7000007629394496,-0.6351867031034999,-0.25900077819823863,-1.4617678052658434,0.9437662488693661,-0.8603842917320428,0.3423827353355655,0.6736385671447991,89.47360495777065,59.842872538674726,0.6013835135338027,8,0.16000080108642223,0.3700008392333949,2.240000724792477,4.500000953674313,3.0,0,0.1463802861781709,1.2727146622277707,24.5,-1.6470546986539278,24.36000061035156,1.5384680279793943,25.1200008392334,0.1463802861781709
5818,2019-08-20,24.940000534057614,25.239999771118164,24.71999931335449,25.0,118263.0,-0.007955404154591172,-1.0799938965076425,-0.10714200564712471,48.158638466361914,41.98777813137137,0.009126234861934535,0.5510950828394634,1.5922562833090979,3.8075067305820944,9.923403889694068,0.5200004577636754,-0.6568258518521723,-0.40999965667725036,-1.603208535089827,0.7832092217353264,-1.0066040958835387,0.186604782529038,0.704273710979642,73.21432828907227,38.50493253086967,0.5966044392062877,8,3.552713678800501e-15,0.5699996948242223,2.3399991989135778,4.69999980926514,2.9200000762939453,1,0.1467521960319964,-1.2142908232601106,25.13999938964844,1.2727146622277707,24.5,-1.6470546986539278,24.36000061035156,0.1467521960319964
5819,2019-08-21,25.76000022888184,25.8799991607666,25.0,25.0,179334.0,0.03287889644206099,-1.3157865677522655,-12.66678322789771,51.842109688100855,43.62219646433787,-0.7695177820718087,-0.31000131508368867,0.7301506130403759,2.9775995751474227,9.654071216383848,0.9399986267089879,-0.5618088121557818,0.4260000228881857,-0.7341161883179446,1.586116234094316,-0.15405808271487942,1.0060581284912509,-1.639999389648441,93.18187236791077,54.367751003120034,0.5800581056030645,8,-0.7600002288818395,-0.25000000000000355,1.519999504089352,3.8100004196166957,2.4200000762939418,2,0.11102486742779427,-1.0799938965076425,24.940000534057614,-1.2142908232601106,25.13999938964844,1.2727146622277707,24.5,0.11102486742779427
5820,2019-08-22,25.68000030517578,25.8799991607666,25.459999084472656,25.76000022888184,172578.0,-0.003105587072796845,1.625018626580279,-0.10526302580692534,51.04711950388958,44.01539895124663,-0.616381458477214,-0.308842861687026,0.7720496568342554,3.0343525532965536,9.684830351604509,0.4200000762939453,-0.6066109762045855,0.38600006103515483,-0.6569998998712485,1.4290000219415582,-0.13549991941804507,0.9075000414883547,-1.524799499511719,88.63641782245601,46.886802478725144,0.5214999804532015,8,-0.6800003051757812,-0.1700000762939453,1.5999994277954102,3.660000801086426,3.119998931884769,3,0.12149528406570687,-1.3157865677522655,25.76000022888184,-1.0799938965076425,24.940000534057614,-1.2142908232601106,25.13999938964844,0.12149528406570687
5821,2019-08-23,25.07999992370605,25.940000534057614,25.040000915527344,25.940000534057614,121636.0,-0.02336450055838979,1.0930208832348527,10.750017881410008,50.5181342669789,44.88557260167568,-0.1164127964992474,0.2288579217350879,1.3307048332080242,3.599078084034069,9.815727924374315,0.8999996185302699,-0.5292773183940831,-0.167000293731693,-1.1555475680483944,0.8215469805850084,-0.6612739308900437,0.3272733434266577,-0.8903031509399391,36.7646893828047,-9.841894825161624,0.49427363715835065,8,-0.04999923706054332,0.33000087738037465,2.1799998283386266,4.230000495910648,3.920000076293949,4,0.14752794155482252,1.625018626580279,25.68000030517578,-1.3157865677522655,25.76000022888184,-1.0799938965076425,24.940000534057614,0.14752794155482252
5822,2019-08-26,24.979999542236328,25.21999931335449,24.84000015258789,25.13999938964844,116505.0,-0.003987256051592003,1.3749970197649495,0.18604620216107295,41.492526181211275,45.01824059281161,-0.01133373736457699,0.2586342367725365,1.407333024495557,3.6548804258189165,9.892806504130169,0.379999160766598,-0.44529312802004384,-0.2140006065368638,-1.1348790483947901,0.7068778353210625,-0.6744398274658252,0.24643861439209758,-0.7202906190185558,21.31147284688725,-18.345957360303892,0.46043922092896306,8,0.05000114440917969,0.43000125885009766,2.0450005531311035,4.210000038146973,2.9600009918212855,0,0.12890317372739446,1.0930208832348527,25.07999992370605,1.625018626580279,25.68000030517578,-1.3157865677522655,25.76000022888184,0.12890317372739446
5823,2019-08-27,25.26000022888184,25.26000022888184,24.84000015258789,25.07999992370605,116984.0,0.011208994866956923,3.666659602424303,-1.1250029802351005,52.39726687310022,46.422487144100884,-0.24148037657490207,-0.07233013053425097,1.098994802493916,3.318768125513916,9.855921878258632,0.42000007629394887,-0.485773182758944,0.09600009918213104,-0.7710433490204487,0.9630435473847108,-0.3375216249191588,0.5295218232834209,-0.9330796412304743,38.181811876536074,-3.284010632135704,0.43352172410129075,8,-0.22999954223633168,0.1500005722045863,1.644999504089352,3.8900003433227504,1.8199996948242116,1,0.11401421752457708,1.3749970197649495,24.979999542236328,1.0930208832348527,25.07999992370605,1.625018626580279,25.68000030517578,0.11401421752457708
5824,2019-08-28,25.040000915527344,25.26000022888184,24.86000061035156,25.26000022888184,251927.0,-0.008709394749052746,2.6363715179941036,-1.2222163353536781,52.04083155249164,47.97809608016454,-0.03802073070520606,0.14236702708806348,1.274620754515837,3.4801682136376257,8.863499765055597,0.39999961853028054,-0.438519757124336,-0.11599922180175781,-0.9845952313482549,0.7525967877447393,-0.5502972265750081,0.3182987829714925,-0.6485571300197286,18.18188123464374,-25.5131925058988,0.43429800477324926,8,-0.010000228881835938,0.36999988555908203,1.664999008178711,4.029999732971191,1.8599987030029297,2,0.11261979200150618,3.666659602424303,25.26000022888184,1.3749970197649495,24.979999542236328,1.0930208832348527,25.07999992370605,0.11261979200150618
5825,2019-08-29,25.68000030517578,25.71999931335449,25.0,25.0,167992.0,0.02555908012174135,-1.1176440889048354,-3.090920125191769,50.35212095284208,49.22905617971768,-0.5264489029085233,-0.5079219772874133,0.5974147429520755,2.780864110585412,7.98700592255058,0.7199993133544886,-0.3392664948285713,0.5140001296997063,-0.3746749252722559,1.4026751846716685,0.06966260221372522,0.9583376571856874,-1.2266142497261647,76.36362375307151,33.002326107703226,0.4443375274859817,8,-0.42000007629394887,-0.26999950408935547,1.0249996185302734,1.869999885559082,1.739999771118164,3,0.09735202376520724,2.6363715179941036,25.040000915527344,3.666659602424303,25.26000022888184,1.3749970197649495,24.979999542236328,0.09735202376520724
5826,2019-08-30,25.940000534057614,26.07999992370605,25.63999938964844,25.71999931335449,169030.0,0.010124619384425326,-1.3157857752347026,0.3235310617195301,59.54198862287913,50.821192900872845,-0.6265973743097888,-0.774555384426062,0.3005277395371877,2.4592755723117925,7.219628834409794,0.4400005340576101,-0.24924109347089285,0.7530003547668436,-0.18913845278866148,1.6951391623223486,0.28193095098908927,1.2240697585445979,-1.4271498994636787,88.70972455727197,40.91164134799909,0.47106940377775297,8,-0.5400009155273438,-0.5299997329711879,0.764999389648441,1.2199993133544957,1.4599990844726598,4,0.11025438103780827,-1.1176440889048354,25.68000030517578,2.6363715179941036,25.040000915527344,3.666659602424303,25.26000022888184,0.11025438103780827
5827,2019-09-02,25.86000061035156,26.20000076293945,25.739999771118164,26.059999465942386,92863.0,-0.0030840370878566503,-1.0909110613081634,-0.9090806630600962,60.46511971759388,52.188579706565285,-0.484695643369907,-0.6606971795917609,0.3445297884514069,2.475638713895428,6.1358195422895845,0.4600009918212855,-0.07588369489188551,0.63000040054321,-0.3537841009982827,1.6137849020847028,0.13810814977246366,1.1218926513139564,-1.2531210184108978,74.99999999999993,21.782079161474165,0.491892250770747,9,-0.3400001525878871,-0.5600004196166957,0.8449993133544957,1.2999992370605504,1.0199985504150426,0,0.12142302070911493,-1.3157857752347026,25.940000534057614,-1.1176440889048354,25.68000030517578,2.6363715179941036,25.040000915527344,0.12142302070911493
5828,2019-09-03,25.979999542236328,26.020000457763672,25.71999931335449,25.940000534057614,108161.0,0.004640329816416822,3.9999841055392786,-0.19999618528091703,58.70444609439213,52.95106152948654,-0.4935596903977064,-0.8345081023124337,0.19692227533551687,2.289499962828213,6.337291383400978,0.30000114440918324,0.0965797364308898,0.7569993972778306,-0.20179585566974367,1.715794650225405,0.27760177080404347,1.2363970237516178,-1.2456702566157638,83.58200032453418,28.71954899782976,0.47939762647378736,9,-0.45999908447265625,-0.6799993515014648,0.7250003814697266,1.1800003051757812,1.0200004577636719,1,0.07544268769654372,-1.0909110613081634,25.86000061035156,-1.3157857752347026,25.940000534057614,-1.1176440889048354,25.68000030517578,0.07544268769654372
5829,2019-09-04,26.440000534057614,27.07999992370605,26.10000038146973,26.18000030517578,311460.0,0.017705966124959005,-3.6666636391297494,6.500166897143008,72.41380444322024,55.32513763385661,-0.9464925985212993,-1.2432640416922531,-0.27430566535620926,1.761530458604998,7.477175304965927,1.100000381469723,0.19257525610855097,1.1440003395080538,0.05027853224979495,2.2377221467663126,0.5971394358789262,1.6908612431371814,-1.5884175302515402,69.23079744598668,7.620119155554242,0.5468609036291294,9,-0.480000495910641,-0.8400001525878871,0.26499938964844105,0.7199993133544957,0.7399997711181676,2,0.024205725292026692,3.9999841055392786,25.979999542236328,-1.0909110613081634,25.86000061035156,-1.3157857752347026,25.940000534057614,0.024205725292026692
5830,2019-09-05,26.959999084472656,26.979999542236328,26.5,26.5,190971.0,0.019667115730396034,-1.0869586850878212,1.769225690496301,74.50199929785192,57.990011526175834,-1.4145880960447315,-1.6792391800938766,-0.799720211419146,1.1727036903024306,8.019337851109409,0.5399990081787145,0.297562384875647,1.5559988975524917,0.26052698603775326,2.85147080906723,0.9082629417951225,2.203734853309861,-1.8855743886765843,91.66661147720144,24.15281422169987,0.6477359557573692,9,-0.9999990463256836,-1.3599987030029297,-0.5249991416931152,-0.01999950408935547,0.8600006103515625,3,-0.00222549955415019,-3.6666636391297494,26.440000534057614,3.9999841055392786,25.979999542236328,-1.0909110613081634,25.86000061035156,-0.00222549955415019
5831,2019-09-06,27.28000068664551,27.479999542236328,26.739999771118164,26.979999542236328,341715.0,0.01186949603262999,1.114288516925022,0.6521776989036947,72.76597678796716,61.46483937137094,-1.5530176571394563,-1.971137586763831,-1.1202414824034754,0.7764136922670524,9.325074933544855,0.7399997711181641,0.3232626797173168,1.7940004348754925,0.25155688218924865,3.3364439875617364,1.0227786585323706,2.5652222112186145,-2.0050184680584415,88.63643013740517,22.913099961677958,0.7712217763431213,9,-1.120000839233402,-1.480000495910648,-0.8450007438659703,-0.3400011062622106,0.639999389648434,4,0.005131942306620507,-1.0869586850878212,26.959999084472656,-3.6666636391297494,26.440000534057614,3.9999841055392786,25.979999542236328,0.005131942306620507
5832,2019-09-09,27.920000076293945,28.07999992370605,27.07999992370605,27.07999992370605,635855.0,0.023460387593088772,-1.3809519484470805,2.799989827512742,78.98832583752646,64.41940147852941,-1.9356779725713302,-2.5048615030492876,-1.7688085938548106,0.062434276555567436,11.074691699589609,1.0,0.38374489302611536,2.2849998474121094,0.42217250404031503,4.147827190783904,1.3535861757262104,3.2164135190980083,-2.380415778868965,93.22034720201742,27.26956173549499,0.931413671685898,9,-1.4499998092651403,-1.8199996948242188,-1.4850001335144043,-0.9800004959106445,-2.239999771118164,0,-0.01862465817846426,1.114288516925022,27.28000068664551,-1.0869586850878212,26.959999084472656,-3.6666636391297494,26.440000534057614,-0.01862465817846426
5833,2019-09-10,27.6200008392334,27.79999923706055,27.18000030517578,27.78000068664551,338391.0,-0.0107449583180792,5.200083924620247,-0.19047597422355372,70.12988138930967,66.42929590484253,-1.4144523043278951,-2.0882532469874917,-1.4990930238935718,0.28340320542944397,12.517828504486427,0.7399997711181641,0.497926031732014,1.8430006027221673,-0.17215357922292185,3.8581547846672564,0.8354235117496245,2.85057769369471,-1.7247583541290687,76.76771763527258,13.672354431180239,1.0075770909725443,9,-1.080000877380371,-1.5200004577636719,-1.265000820159912,-0.7600011825561523,-1.220001220703125,1,-0.0267922395359107,-1.3809519484470805,27.920000076293945,1.114288516925022,27.28000068664551,-1.0869586850878212,26.959999084472656,-0.0267922395359107
5834,2019-09-11,28.5,28.559999465942386,27.68000030517578,27.78000068664551,495066.0,0.03186093895828512,1.0952404740225292,-4.499999999999877,76.01476612097237,69.28070092352367,-1.9579340222233803,-2.848069941388786,-2.400419279929963,-0.6671600107641922,13.9443201258626,0.9399986267089879,0.7347824332946438,2.553999805450438,0.227906171167362,4.880093439733514,1.3909529883089,3.717046622591976,-2.2988914734914303,97.08740381080932,35.6851762645362,1.1630468171415376,9,-1.4000005722045863,-2.1599998474121094,-2.3949999809265137,-1.890000343322754,-2.6800003051757812,2,-0.052631578947368474,5.200083924620247,27.6200008392334,-1.3809519484470805,27.920000076293945,1.114288516925022,27.28000068664551,-0.052631578947368474
5835,2019-09-12,28.6200008392334,28.86000061035156,28.29999923706055,28.520000457763672,276869.0,0.004210555762575341,-1.0740683180451909,0.138889551163352,85.82997874116501,72.20158871444431,-1.8070714359913325,-2.774825240308843,-2.538213481472745,-0.8625336190609296,15.25634088635015,0.5600013732910085,0.8866377374793046,2.4610006332397454,-0.02806534028219332,4.950066606761684,1.216467646478776,3.7055336200007147,-2.041469762415417,88.67926056081441,23.16250273024521,1.2445329867609698,9,-1.3300008773803746,-2.130000114440918,-2.515000820159912,-2.0100011825561523,-3.5200004577636683,3,-0.05031448259371152,1.0952404740225292,28.5,5.200083924620247,27.6200008392334,-1.3809519484470805,27.920000076293945,-0.05031448259371152
5836,2019-09-13,28.979999542236328,29.21999931335449,28.6200008392334,28.78000068664551,229694.0,0.012578570665498612,-1.3076928719981964,1.9999809265863957,88.46156103372482,75.31230441623663,-1.889163017774763,-2.932326715637501,-2.9444271120880146,-1.294660874677671,16.461957428854955,0.5999984741210902,1.0879677772374947,2.5969993591308587,-0.06385212802250351,5.257850846284221,1.2665736155541794,3.927425102707538,-1.990803949382304,88.78505422575901,16.946421992140046,1.3304257435766809,9,-1.5100002288818395,-2.309999465942383,-2.929999828338623,-2.369999885559082,-3.6000003814697266,4,-0.04002760061198385,-1.0740683180451909,28.6200008392334,1.0952404740225292,28.5,5.200083924620247,27.6200008392334,-0.04002760061198385
5837,2019-09-16,28.81999969482422,28.940000534057614,28.60000038146973,28.739999771118164,206597.0,-0.0055210438212368596,1.124990314293721,0.40000190735955393,85.03939166044957,78.2384094791319,-1.41380886293355,-2.6166517574990564,-2.799926850218828,-1.2170744485172413,18.73078326538364,0.379999160766598,1.2724702514489472,2.2529994964599602,-0.5510357934875465,5.057034786407467,0.8509818514862069,3.6550171414337136,-1.3846433578701003,80.3921660291695,4.118701926703125,1.4020176449737538,9,-1.1599998474121094,-2.1499996185302734,-2.7699999809265137,-2.2100000381469727,-3.1599998474121094,0,-0.031228300765454353,-1.3076928719981964,28.979999542236328,-1.0740683180451909,28.6200008392334,1.0952404740225292,28.5,-0.031228300765454353
5838,2019-09-17,28.60000038146973,28.899999618530273,28.29999923706055,28.899999618530273,171640.0,-0.00763356404177884,3.000012715689866,-3.7499940395297937,85.0393916604497,79.64125250326852,-0.8751054725688263,-2.2223357580486045,-2.5899212346627714,-1.081604519018839,20.95816359096346,0.600000381469723,1.39144719506848,1.8500001907348675,-0.9845088803663629,4.684509261836098,0.43274565518425234,3.2672547262854827,-0.8077154492355376,59.74030316954519,-22.894841315960242,1.4172545355506152,9,-0.740000724792484,-1.9300003051757848,-2.5700006484985387,-1.990000724792484,-3.2000007629394567,1,-0.10209790340373037,1.124990314293721,28.81999969482422,-1.3076928719981964,28.979999542236328,-1.0740683180451909,28.6200008392334,-0.10209790340373037
5839,2019-09-18,28.6200008392334,28.65999984741211,28.29999923706055,28.459999084472656,167753.0,0.0006993166956958952,2.0000079472935197,-0.5333405388909438,82.9596681040216,80.58099348173181,-0.6183824304008674,-2.1260919983066557,-2.5979672353722023,-1.1846408268768585,22.654555467364172,0.36000061035155895,1.5299716348814236,1.7270006179809556,-1.1847331855906376,4.638734421552549,0.271133716195159,3.182867519766752,-0.542173030775146,34.78277996040167,-46.63616728221815,1.4558669017857964,9,-0.6400012969970703,-1.9500007629394531,-2.825000762939453,-2.0100011825561523,-2.90000152587891,2,-0.0775681745494522,3.000012715689866,28.60000038146973,1.124990314293721,28.81999969482422,-1.3076928719981964,28.979999542236328,-0.0775681745494522
5840,2019-09-19,28.79999923706055,28.86000061035156,28.5,28.6200008392334,203759.0,0.006289252010796664,1.3999949137564147,1.124977648503366,82.6484217108762,81.6790429176106,-0.5698551079035745,-2.171707781977556,-2.7610940727998248,-1.4532195725319816,24.497949651248813,0.36000061035155895,1.697767623609856,1.7509990692138722,-1.2207973770892657,4.72279551551701,0.2651008460623032,3.236897292365441,-0.5,54.34782157998984,-25.068707636544104,1.4858982231515683,9,-0.6499996185302805,-2.129999160766605,-3.094999790191654,-2.1999998092651403,-3.6999988555908203,3,-0.1034722090687279,2.0000079472935197,28.6200008392334,3.000012715689866,28.60000038146973,1.124990314293721,28.81999969482422,-0.1034722090687279
5841,2019-09-20,28.78000068664551,29.0,28.479999542236328,28.899999618530273,290836.0,-0.000694394130028475,2.250005960470162,-0.6666666666666338,83.79634433165668,82.21326719473618,-0.35168931983750085,-1.9608348352588756,-2.709279077670388,-1.5199428540834923,27.17771794084013,0.5200004577636719,1.7736412920809634,1.546000480651859,-1.3698320758756672,4.461833037179385,0.08808420238809589,3.003916758915622,0.43999862670897727,68.5715609179245,-10.932557368300948,1.4579162782637622,9,-0.5800008773803746,-2.110000610351566,-3.2850012779235875,-2.270001411437992,-3.10000038146973,4,-0.12786658156277853,1.3999949137564147,28.79999923706055,2.0000079472935197,28.6200008392334,3.000012715689866,28.60000038146973,-0.12786658156277853
5842,2019-09-23,28.20000076293945,29.0,27.8799991607666,28.959999084472656,239270.0,-0.020152880815433538,1.666668180435148,6.333375719235999,73.2217945535961,82.5568131018791,0.3041949357822702,-1.1881486547066409,-2.106770115789228,-1.0264470686206693,29.452675240755262,1.1200008392333984,1.7854410591343637,0.8050004959106403,-1.937226616831925,3.5472276086532055,-0.5661130604606441,2.1761140522819247,1.0051985549926776,28.571550213469298,-48.33407975555633,1.3711135563712835,9,0.24999904632568715,-1.3000011444091797,-2.7950005531311,-1.7800006866455043,-3.159999847412106,0,-0.10000005410917945,2.250005960470162,28.78000068664551,1.3999949137564147,28.79999923706055,2.0000079472935197,28.6200008392334,-0.10000005410917945
5843,2019-09-24,28.13999938964844,28.559999465942386,27.940000534057614,28.440000534057614,262802.0,-0.0021277082151665017,1.2962965579358172,0.3947392196919011,69.406400250133,81.82255022734141,0.4980951671871061,-0.9500307304340048,-2.0373880555473036,-1.0362937257587959,31.916311651864593,0.6199989318847727,1.7999201631247423,0.6009991645813031,-1.9660459963341523,3.1680443254967585,-0.6825234158764246,1.8845217450390308,1.012191921997065,23.214288755337055,-52.40411863601334,1.2835225804577273,9,0.4099998474121058,-1.1700000762939524,-2.7349991798400914,-1.7199993133544957,-3.8400001525878906,1,-0.08813076034211365,1.666668180435148,28.20000076293945,2.250005960470162,28.78000068664551,1.3999949137564147,28.79999923706055,-0.08813076034211365
5844,2019-09-25,27.86000061035156,28.21999931335449,27.13999938964844,28.21999931335449,368520.0,-0.009950205592395345,5.000021192838901,1.1999910990736964,60.86959526387316,79.04917428542008,0.7574129589520737,-0.47213913207138347,-1.7594505955098327,-0.8316736786050498,33.98820121228022,1.0799999237060476,1.7108522525590963,0.18000040054321076,-2.1031920947734513,2.4631928958598728,-0.9615958471151203,1.3215966482015418,1.24130301525879,38.70973034611158,-33.43788457054672,1.1415962476583315,9,0.3199987411499059,-0.8300008773803675,-2.6350002288818324,-1.4400005340576136,-3.3000011444091726,2,-0.08829866970308886,1.2962965579358172,28.13999938964844,1.666668180435148,28.20000076293945,2.250005960470162,28.78000068664551,-0.08829866970308886
5845,2019-09-26,28.18000030517578,28.29999923706055,27.8799991607666,28.0,166272.0,0.011485990230212906,1.0000090826521175,-0.5000026491048675,60.869577235989546,75.98339830789395,0.4117337153412137,-0.627409578853463,-2.0688091065644656,-1.2323434665873165,35.71993117245973,0.4399986267089915,1.723590928343178,0.37500009536743306,-1.712511560447286,2.462511751182152,-0.6687557325399247,1.4187559232747908,0.8036250662768545,55.914009368565175,-13.56344693320311,1.0437558279073593,9,-0.1100006103515625,-1.1500005722045898,-2.9250001907348633,-1.760000228881836,-3.200000762939453,3,-0.08729598882827083,5.000021192838901,27.86000061035156,1.2962965579358172,28.13999938964844,1.666668180435148,28.20000076293945,-0.08729598882827083
5846,2019-09-27,28.79999923706055,28.79999923706055,28.0,28.29999923706055,232493.0,0.022001381304843193,2.1999969482422017,2.7777730682829653,60.67961906666613,73.27675690858467,-0.2642747084944368,-1.077397322099884,-2.6604268898512515,-1.916813799442739,37.21707097173994,0.7999992370605504,1.6275319411444862,0.851999092102055,-1.0839172818064888,2.787915466010599,-0.11595909485221867,1.8199572790563288,0.07300857548383277,89.24727433817093,21.832399378014898,0.9679581869542719,9,-0.7299995422363317,-1.769999504089359,-3.5449991226196325,-2.379999160766605,-2.840000152587894,4,-0.128472185889143,1.0000090826521175,28.18000030517578,5.000021192838901,27.86000061035156,1.2962965579358172,28.13999938964844,-0.128472185889143
5847,2019-09-30,29.0,29.040000915527344,28.540000915527344,28.79999923706055,252521.0,0.006944471119363138,2.571395485075135,0.40000152587889914,67.16419114315332,71.29062351777397,-0.48730233482512375,-1.0857633228292443,-2.8207554531861874,-2.1625749552714275,38.71542001072507,0.5,1.4788002434967282,0.8949998855590806,-0.8252142879047533,2.6152140590229145,0.0348927988271619,1.7551069722909993,-1.860000610351559,97.89469034721748,30.354925879367457,0.860107086731917,9,-0.9099998474121094,-1.9700002670288086,-3.779999256134033,-2.5799999237060547,-2.7199993133544886,0,-0.1144827480973869,2.1999969482422017,28.79999923706055,1.0000090826521175,28.18000030517578,5.000021192838901,27.86000061035156,-0.1144827480973869
5848,2019-10-01,27.940000534057614,29.34000015258789,27.739999771118164,28.8799991607666,357039.0,-0.03655170572215127,-1.3880599989182203,-4.699975204562461,43.333331819562765,66.88769726394521,0.5243742093486325,0.13555324761842158,-1.7319383460503062,-1.116962464934101,39.87118781876267,1.6000003814697266,1.2395676787851428,-0.2629996299743702,-1.667909595064284,1.1419103351155435,-0.9654546125193271,0.43945535257058665,-0.7620011138915963,36.36367577165204,-26.305054451398618,0.7024549825449563,10,0.2999992370605504,-0.850000381469723,-2.719999790191647,-1.5200004577636683,-1.4200000762939418,1,-0.10379382831418704,2.571395485075135,29.0,2.1999969482422017,28.79999923706055,1.0000090826521175,28.18000030517578,-0.10379382831418704
5849,2019-10-02,27.07999992370605,28.020000457763672,26.959999084472656,27.739999771118164,273427.0,-0.030780264635401844,-1.355554613656593,0.7021285230201095,34.41292982957397,61.52819816602273,1.2772716075278225,1.1024843529789443,-0.8576772818571605,-0.27777312187986425,39.46177896999554,1.0600013732910156,1.0043154241988859,-1.1550002098083532,-2.412223460182574,0.1022230405658675,-1.7836118349954617,-0.5263885846212446,2.2600002288818395,5.042049805819024,-52.09193753411309,0.62861162518711,10,1.0699996948242223,0.020000457763675428,-1.8599991798400843,-0.6599998474121058,-0.15999984741210582,2,-0.1026588144194146,-1.3880599989182203,27.940000534057614,2.571395485075135,29.0,2.1999969482422017,28.79999923706055,-0.1026588144194146
5850,2019-10-03,26.899999618530273,27.3799991607666,26.63999938964844,27.0,270449.0,-0.006646983223150049,-1.3870928046908566,0.15151576452908624,28.151244846448336,55.34540933433292,1.295667117861754,1.3468108690718346,-0.6781092785880247,-0.11728731573162676,39.16469761140838,0.7399997711181605,0.7663606481713252,-1.3320005416870124,-2.6022527034947522,-0.06174837987927262,-1.9671266225908823,-0.6968744607831425,2.440000534057617,9.629635385686857,-41.70373561344661,0.6351260809038706,10,1.0900001525878906,0.2700004577636719,-1.6799988746643066,-0.4799995422363281,0.4200000762939453,3,-0.08698885448964688,-1.355554613656593,27.07999992370605,-1.3880599989182203,27.940000534057614,2.571395485075135,29.0,-0.08698885448964688
5851,2019-10-04,27.420000076293945,27.420000076293945,26.940000534057614,26.940000534057614,146299.0,0.019330872309955893,1.0000000000000149,-4.799977111903753,36.328120779942154,51.24611224837136,0.628562989525058,0.8831143178697367,-1.177679086445103,-0.6517412192015222,38.32480092478429,0.5200004577636719,0.564226023539554,-0.8190000534057624,-2.068537128224598,0.43053702141307326,-1.4437685908151785,-0.19423151599634636,1.8120000457763688,28.88890615706084,-17.993406128281126,0.6247685374094176,10,0.5699996948242188,0.06999969482421875,-2.0849995613098145,-1.0,-0.2999992370605469,4,-0.08898616073189325,-1.3870928046908566,26.899999618530273,-1.355554613656593,27.07999992370605,-1.3880599989182203,27.940000534057614,-0.08898616073189325
5852,2019-10-07,27.399999618530273,27.459999084472656,27.1200008392334,27.420000076293945,180194.0,-0.0007294112949679521,5.800068665598535,-0.04166766007836001,37.804865756721455,47.7348306379923,0.5846293560891134,0.9087524000834399,-1.1377039232780355,-0.6461378927820967,36.89446758876097,0.3399982452392578,0.33919909401420156,-0.8130004882812507,-2.1111789352853485,0.4851779587228471,-1.4620897117832996,-0.16391126477920182,1.7283204742431657,28.148148671425993,-16.401012213825105,0.6490892235020495,10,0.5900001525878906,0.13000011444091797,-1.9949994087219238,-0.9799995422363281,0.07999992370605469,0,-0.052554764748382055,1.0000000000000149,27.420000076293945,-1.3870928046908566,26.899999618530273,-1.355554613656593,27.07999992370605,-0.052554764748382055
5853,2019-10-08,26.8799991607666,27.520000457763672,26.78000068664551,27.420000076293945,206520.0,-0.018978119160702578,-1.000005155011196,26.99942780850658,33.94831857659665,44.74357767273937,1.0137047114712097,1.4445332235962667,-0.5975565400713023,-0.12677933705936084,35.537239682150386,0.7399997711181605,0.08272552496283936,-1.2960008621215806,-2.7029672027854588,0.11096547854229755,-1.9994840324535197,-0.5925176917896415,2.148788103881838,17.39127430139934,-27.220371471574477,0.7034831703319387,10,1.1100006103515625,0.6500005722045898,-1.469998836517334,-0.45999908447265625,0.3800010681152379,1,-0.022321372502006387,5.800068665598535,27.399999618530273,1.0000000000000149,27.420000076293945,-1.3870928046908566,26.899999618530273,-0.022321372502006387
5854,2019-10-09,27.0,27.440000534057614,26.6200008392334,27.059999465942386,188374.0,0.004464317075148827,-1.0000046520823798,0.11110993373741457,33.20896425287454,41.67017623017103,0.848067114321907,1.2715893115352408,-0.6743236246601718,-0.25567239078115733,33.59449317877189,0.8199996948242152,-0.09890856779952628,-1.1010000228881829,-2.5926175071211404,0.3906174613447746,-1.8468087650046634,-0.35519128077170237,1.9332357496484391,42.22214687014553,-1.1101049126718934,0.7458087421164793,10,0.9800004959106445,0.7200002670288086,-1.5899996757507324,-0.5799999237060547,-0.21999931335448863,2,-0.017777760823567745,-1.000005155011196,26.8799991607666,5.800068665598535,27.399999618530273,1.0000000000000149,27.420000076293945,-0.017777760823567745
5855,2019-10-10,27.18000030517578,27.21999931335449,26.86000061035156,26.959999084472656,133410.0,0.006666677969473289,1.399997456862079,-3.6667196490445106,35.507249131068306,38.873246237326825,0.5713868195951974,1.0310382375454914,-0.8171337481088301,-0.4496760265389206,31.345766938298453,0.3599987030029297,-0.25013335954613325,-0.8489996910095208,-2.373783124970249,0.6757837429512072,-1.6113914079898848,-0.08660797402915676,1.6144413498477554,62.22218925568866,21.170333371427176,0.7623917169803646,10,0.8000001907348633,0.7399997711181641,-1.4000000953674316,-0.7600002288818359,-0.15999984741210938,3,-0.009565865561536602,-1.0000046520823798,27.0,-1.000005155011196,26.8799991607666,5.800068665598535,27.399999618530273,-0.009565865561536602
5856,2019-10-11,27.81999969482422,27.86000061035156,27.20000076293945,27.20000076293945,161957.0,0.023546702813191933,-1.1290354336764272,2.8181613261201437,46.59497362527382,36.587777624229105,-0.2483625424367446,0.3158737254536561,-1.413028872581659,-1.0946705131161636,28.411763253469736,0.6800003051757777,-0.3219984479414144,-0.15100030899047923,-1.6103139529496175,1.308313334968659,-0.8806571309700502,0.5786565129890917,0.8439755112519087,96.77411912009713,51.90697271271911,0.7296568219795695,10,0.16000080108642578,0.16000080108642578,-2.039999485015869,-1.3999996185302734,-0.9599990844726598,4,-0.01797268172123745,1.399997456862079,27.18000030517578,-1.0000046520823798,27.0,-1.000005155011196,26.8799991607666,-0.01797268172123745
5857,2019-10-14,27.920000076293945,28.07999992370605,27.540000915527344,27.79999923706055,362958.0,0.003594550056315482,1.4545379670289416,0.19355007414060807,48.04271102756183,37.11104198067345,-0.5785080220668313,0.15282597016396693,-1.4500899075711224,-1.199773875497801,25.457635112039096,0.5399990081787074,-0.42034095144908434,-0.00599994659423686,-1.4095205598319787,1.397520666643505,-0.707760253213106,0.6957603600246323,0.6213366677716188,89.0410994696002,39.723374580763085,0.7017603066188705,10,-0.5699996948242188,0.06000041961669922,-1.940000057220459,-1.5,-0.7600002288818359,0,-0.028653267724730536,-1.1290354336764272,27.81999969482422,1.399997456862079,27.18000030517578,-1.0000046520823798,27.0,-0.028653267724730536
5858,2019-10-15,25.68000030517578,28.0,25.520000457763672,27.79999923706055,1267380.0,-0.08022921794402438,-1.0327876541318355,-17.666534212827383,35.62005423109211,37.24516691417546,1.4608179638929606,2.279733311115457,0.7920113912747766,1.023642339808987,23.57843221813323,2.479999542236328,-0.6317490051105246,-2.099999713897706,-3.787152485646235,-0.4128469421491765,-2.9435760997719704,-1.2564233280234411,2.7460562845998524,6.249995343386164,-42.575056004976304,0.8435763858742652,10,1.119999885559082,1.75,0.6050000190734863,0.7399997711181641,1.1800003051757777,1,0.07009342740146929,1.4545379670289416,27.920000076293945,-1.1290354336764272,27.81999969482422,1.399997456862079,27.18000030517578,0.07009342740146929
5859,2019-10-16,26.399999618530273,26.6200008392334,25.60000038146973,25.79999923706055,723663.0,0.028037356105847788,-1.0400048065277299,-0.28301919045605234,38.84711551814264,38.43359698880817,0.7087493213954303,1.4597306356531377,0.11927466138959275,0.2888424504612921,21.597674864758588,1.0200004577636683,-0.8944823199081817,-1.2690003395080574,-3.0145619721803385,0.4765612931642238,-2.1417811558441997,-0.396219523171915,1.7935724806844036,34.374974388623905,-12.993495652409308,0.8727808163361414,10,0.40000057220458984,1.0300006866455078,-0.07999944686889648,0.020000457763671875,0.1400012969970703,2,0.03257578116584248,-1.0327876541318355,25.68000030517578,1.4545379670289416,27.920000076293945,-1.1290354336764272,27.81999969482422,0.03257578116584248
5860,2019-10-17,25.81999969482422,26.459999084472656,25.63999938964844,26.459999084472656,561638.0,-0.02196969439722829,1.5625014901175294,-1.066664971246744,31.234265579718468,37.8676130776722,1.2509960444689057,1.902575573193733,0.7465748065010729,0.8623345549418815,19.351352521837363,0.8199996948242152,-0.9901382045184199,-1.700000286102295,-3.544982297399809,0.144981725195219,-2.62249129175105,-0.7775092804535397,2.1800003051757812,11.71872264239368,-29.098535611600738,0.9224910056487565,10,0.9800004959106445,1.6100006103515625,0.9000000953674316,0.6000003814697266,0.720001220703125,3,0.037180519100227905,-1.0400048065277299,26.399999618530273,-1.0327876541318355,25.68000030517578,1.4545379670289416,27.920000076293945,0.037180519100227905
5861,2019-10-18,25.10000038146973,25.899999618530273,25.040000915527344,25.899999618530273,481486.0,-0.02788533392193715,1.1499988079059675,1.2499999999999944,26.950359566738825,36.6615568343408,1.7961828073728832,2.4588069926514713,1.4794032557920929,1.580834164562976,17.056986462648975,0.8599987030029297,-0.9868043219903129,-2.2359995841979945,-4.275632142706538,-0.19636702568945097,-3.2558158634522663,-1.2161833049437227,2.7015996551513624,1.973667286764433,-30.31733808908821,1.019816279254272,10,1.460000038146969,2.090000152587887,1.7899999618530238,1.3900003433227504,2.319999694824215,4,0.07649402578142572,1.5625014901175294,25.81999969482422,-1.0400048065277299,26.399999618530273,-1.0327876541318355,25.68000030517578,0.07649402578142572
5862,2019-10-21,25.3799991607666,25.440000534057614,25.020000457763672,25.36000061035156,362334.0,0.011155329682926318,4.999945504829888,-0.024998211858955986,33.33332505491077,36.59322422082014,1.3404795136862688,2.0624513799536253,1.2383182395780352,1.3015873360535721,15.958675420450593,0.42000007629394176,-0.9329857966262551,-1.8150007247924798,-3.9886370641281914,0.3586356145432319,-2.9018188944603374,-0.7281825551246222,2.1454409637451164,12.080495245068736,-18.881750342002693,1.0868181696678563,10,1.1700010299682617,1.8000011444091797,1.6900005340576172,1.2900009155273438,2.40000152587891,0,0.05831369182520696,1.1499988079059675,25.10000038146973,1.5625014901175294,25.81999969482422,-1.0400048065277299,26.399999618530273,0.05831369182520696
5863,2019-10-22,25.65999984741211,25.8799991607666,25.13999938964844,25.459999084472656,697776.0,0.01103233632404299,1.3125014901175294,10.000762994752634,40.00000000000001,37.34778374827852,0.971372925349538,1.672899466397972,1.0064453284113597,1.0207809825552445,14.5654017496642,0.7399997711181605,-0.9581403748329649,-1.411000061035157,-3.6399002907869615,0.8179001687166476,-2.5254501759110575,-0.29654994615925645,1.5647875170898438,39.99995231629555,5.52107891668993,1.1144501148759018,10,0.8900003433227539,1.5200004577636719,1.505000114440918,1.010000228881836,2.8199996948242188,1,0.05845674235852649,4.999945504829888,25.3799991607666,1.1499988079059675,25.10000038146973,1.5625014901175294,25.81999969482422,0.05845674235852649
5864,2019-10-23,25.399999618530273,25.71999931335449,25.239999771118164,25.6200008392334,183027.0,-0.010132510928602234,1.2857220708447084,-1.100001907341357,39.554317992725494,37.79745806624044,1.0957779876498641,1.833139098362082,1.3015834997762425,1.2733459939298122,14.600723944310973,0.4799995422363246,-1.0095170015824344,-1.5480002403259263,-3.863400477624946,0.7673999969730936,-2.7057003589754345,-0.39030012167641814,1.560213317163086,26.388855775165766,-10.769243939380218,1.15770011864951,10,1.1500005722045898,1.7800006866455078,1.8650002479553223,1.2700004577636719,3.300001144409176,2,0.057480354871980444,1.3125014901175294,25.65999984741211,4.999945504829888,25.3799991607666,1.1499988079059675,25.10000038146973,0.057480354871980444
5865,2019-10-24,25.71999931335449,25.86000061035156,25.479999542236328,25.540000915527344,149732.0,0.012598413371264883,-1.5333307902115005,-0.818169995838519,37.82234330638084,36.822721364141216,0.6111686165149983,1.3906944388637115,1.0456654675167059,0.9457803396242461,14.46523374098245,0.4600009918212855,-0.9876366715554816,-1.105000495910648,-3.4061536039132996,1.1961526120920034,-2.255577049911974,0.04557605809067766,1.0073881249873082,79.54540035936176,39.63353667964304,1.1505765540013255,10,0.8300008773803746,1.4600009918212926,1.605000495910648,0.9500007629394567,2.6400012969970703,3,0.0318818671875738,1.2857220708447084,25.399999618530273,1.3125014901175294,25.65999984741211,4.999945504829888,25.3799991607666,0.0318818671875738
5866,2019-10-25,25.10000038146973,25.739999771118164,24.86000061035156,25.70000076293945,319623.0,-0.024105713391790018,1.5882389240284525,-3.3333651227601964,34.828497104503086,35.35447537269025,0.8993349580586987,1.8121984604397632,1.719349555995361,1.5500604247638385,13.963104357611996,0.8799991607666051,-0.9913457046940302,-1.5399994850158656,-3.7663111591941885,0.6863121891624573,-2.6531553221050252,-0.4268436479267059,1.4225006192026903,23.529422764425895,-17.132260994010785,1.113155837089161,10,1.3299999237060511,1.9999999999999964,2.3099994659423793,1.5699996948242152,2.760000228881829,4,0.057370538333565424,-1.5333307902115005,25.71999931335449,1.2857220708447084,25.399999618530273,1.3125014901175294,25.65999984741211,0.057370538333565424
5867,2019-10-28,25.68000030517578,25.68000030517578,24.920000076293945,25.0,222479.0,0.02310756633032729,1.2352937876560939,-1.1333331214058557,42.14660176020373,36.07964732036932,-0.03556386625049157,1.0231784155866492,1.1802490604762639,0.9540419829822824,13.179202812342517,0.7600002288818359,-1.0149151353114512,-0.7939995765686021,-2.759174327823885,1.171175174686681,-1.7765869521962436,0.18858779905903944,0.6097506408517184,80.39224119392722,35.267373823538136,0.9825873756276418,10,0.06000041961669922,1.4200000762939453,1.7549996376037598,0.9899997711181641,1.9599990844726598,0,0.06775699962774029,1.5882389240284525,25.10000038146973,-1.5333307902115005,25.71999931335449,1.2857220708447084,25.399999618530273,0.06775699962774029
5868,2019-10-29,25.040000915527344,25.65999984741211,24.8799991607666,25.479999542236328,342801.0,-0.024922094316309096,-1.052627616322843,-0.6470565135926578,37.990195849270734,35.984434023827994,0.5633463597057755,1.5123146312675502,1.8610018344241794,1.566793761918106,13.693828094213387,0.8000011444091797,-1.1925464500644338,-1.288998985290526,-3.226483860465109,0.6484858898840571,-2.2577414228778174,-0.3202565477032344,1.0495849835055253,18.00003051757848,-26.35634483873708,0.9687424375872913,10,0.6199989318847656,2.059999465942383,2.6349987983703613,1.6299991607666016,2.7399997711181676,1,0.10942490698628893,1.2352937876560939,25.68000030517578,1.5882389240284525,25.10000038146973,-1.5333307902115005,25.71999931335449,0.10942490698628893
5869,2019-10-30,24.29999923706055,25.15999984741211,24.13999938964844,25.1200008392334,683749.0,-0.029552781605847178,1.266668644658672,1.8636458215929799,33.486227495138635,36.23465201443023,1.0886160035150674,2.1432526198376074,2.6075631740717924,2.27816157481325,15.377968219142998,1.0200004577636683,-1.4303453984818262,-1.890000629425046,-3.992490319769942,0.2124890609198502,-2.941245474597494,-0.8387557842525979,1.6174447215569359,9.30231010805348,-31.439467025298097,1.0512448451724474,10,0.720000267028805,2.4400005340576136,3.460000038146969,2.370000839233395,3.480001449584961,2,0.1720164788647709,-1.052627616322843,25.040000915527344,1.2352937876560939,25.68000030517578,1.5882389240284525,25.10000038146973,0.1720164788647709
5870,2019-10-31,24.559999465942386,25.020000457763672,24.29999923706055,24.29999923706055,315490.0,0.010699598232303709,-4.538466052892171,-0.31707283033701994,30.455630007219995,36.624126507817024,0.7052537594029076,1.7907706575885065,2.359858108978294,1.993622763990988,16.76789073411086,0.7200012207031214,-1.3876926445559583,-1.5130003929138134,-3.70754963989123,0.6815488540636032,-2.6102750164025217,-0.4157257694251051,1.100000381469723,26.249998509884293,-7.098209947322289,1.0972746234887083,10,0.44999980926513317,2.1800003051757777,3.0450000762939418,2.110000610351559,3.319999694824215,3,0.1685668317191149,1.266668644658672,24.29999923706055,-1.052627616322843,25.040000915527344,1.2352937876560939,25.68000030517578,0.1685668317191149
5871,2019-11-01,24.979999542236328,25.020000457763672,24.5,24.68000030517578,149145.0,0.017100980676989064,1.7368368217637906,1.1538422037193266,33.02539703585613,36.58991228347762,0.29775341381903786,1.242292165877707,1.97662989865416,1.5535126562561032,18.286594513121962,0.5200004577636719,-1.4190932281621436,-0.9710002899169936,-3.1210935737556014,1.1790929939216142,-2.0460469318362975,0.10404635200231027,0.43680023193359574,54.545432026593765,27.075351849051955,1.0750466419193037,11,0.029999732971191406,1.760000228881836,2.570000171661377,1.6900005340576172,2.5600013732910156,4,0.13530829183564652,-4.538466052892171,24.559999465942386,1.266668644658672,24.29999923706055,-1.052627616322843,25.040000915527344,0.13530829183564652
5872,2019-11-04,25.959999084472656,25.959999084472656,25.059999465942386,25.13999938964844,371938.0,0.03923136750180234,1.1951218377543433,2.7333392673219365,51.89188422905718,37.911232753372865,-0.6608125357325179,0.15692564782843732,1.0487718633163468,0.5687971862505847,19.384403037537194,0.9799995422363281,-1.3127265238105217,0.08099927902221538,-1.9583804456905476,2.1203790037349783,-0.9386905833341679,1.1006891413785986,-1.8199996948242152,100.0,66.96046708411109,1.019689862356382,11,-0.9099998474121094,0.7800006866455078,1.5900006294250488,0.7100009918212891,1.460000991821289,0,0.07318958370130857,1.7368368217637906,24.979999542236328,-4.538466052892171,24.559999465942386,1.266668644658672,24.29999923706055,0.07318958370130857
5873,2019-11-05,26.28000068664551,26.3799991607666,25.71999931335449,26.0,398178.0,0.01232671854615952,1.7500129144033496,0.3414643790880137,49.14286477225169,38.976626839986885,-0.9874601961072216,-0.22169763437592138,0.7766786194934205,0.2420604609452468,19.899461142491614,0.6599998474121129,-1.0801924192874282,0.431000804901128,-1.5635382122197754,2.4255398220220314,-0.5662687036593255,1.4282703134615815,-2.103601303100586,95.53578194915738,60.07653972558069,0.997269508560452,11,-1.0200014114379918,0.4599990844726527,1.2799992561340297,0.38999938964843395,1.0,1,0.051750329812359164,1.1951218377543433,25.959999084472656,1.7368368217637906,24.979999542236328,-4.538466052892171,24.559999465942386,0.051750329812359164
5874,2019-11-06,26.520000457763672,26.540000915527344,26.20000076293945,26.3799991607666,377699.0,0.009132411143357277,2.777733038051177,0.5000034059713426,55.25526110343273,40.913617706325994,-1.1754963241884155,-0.5264952525812916,0.5954561121066533,-0.009734076042775541,20.168343244175617,0.3400001525878942,-0.9350164966704924,0.6950005531311021,-1.252213570425674,2.6422146766878782,-0.278606508647286,1.6686076149094902,-2.2554570831298797,99.10712309031119,58.13968799562129,0.9736070617783883,11,-1.1800003051757812,-0.4100008010864258,1.1449995040893555,0.21000003814697266,1.2399997711181676,2,0.04751132002763514,1.7500129144033496,26.28000068664551,1.1951218377543433,25.959999084472656,1.7368368217637906,24.979999542236328,0.04751132002763514
5875,2019-11-07,26.920000076293945,27.0,26.479999542236328,26.5,357348.0,0.01508294161485102,-1.2608666807644304,2.999972752414817,64.35330955064194,44.19415242256364,-1.5504179304708146,-0.9981477153154756,0.23946139784651166,-0.41900287468381947,20.31897405489708,0.5200004577636719,-0.8651811381544761,1.1080001831054673,-0.8042827065960942,3.020283072807029,0.15185873825468477,2.06414162795625,-2.51892924920654,96.80000305175781,48.7974871841558,0.9561414448507813,11,-1.3500003814697266,-0.8100004196166992,0.7049999237060547,-0.18999958038330078,1.2999992370605433,3,0.03194653075461518,2.777733038051177,26.520000457763672,1.7500129144033496,26.28000068664551,1.1951218377543433,25.959999084472656,0.03194653075461518
5876,2019-11-08,27.31999969482422,27.57999992370605,26.420000076293945,27.0,480228.0,0.01485882679779471,1.761903896894216,0.7619038968942012,65.01548170436638,46.73513908302615,-1.7907058383328405,-1.5152124360037433,-0.11935986696357048,-0.8269978179999171,21.682204789542528,1.1599998474121058,-0.7543186584492751,1.532999801635743,-0.2792057744237191,3.345205377695205,0.6268970136060119,2.439102589665474,-2.711014533903807,89.68253247411846,35.6020676703316,0.9061027880297308,11,-1.4600000381469727,-1.2100000381469727,0.26000022888183594,-0.5899991989135742,0.8999996185302699,4,0.020497784487474746,-1.2608666807644304,26.920000076293945,2.777733038051177,26.520000457763672,1.7500129144033496,26.28000068664551,0.020497784487474746
5877,2019-11-11,27.1200008392334,27.520000457763672,26.899999618530273,27.0,251674.0,-0.007320602409403021,-2.874985843967742,0.37500298023508094,61.44201554758406,49.34089682728319,-1.5253708589336377,-1.452701265893559,0.12292137785038548,-0.6349610702201716,22.848523822645948,0.6200008392333984,-0.6519280233299973,1.37300090789795,-0.26821974111807023,3.01422155691397,0.5523905833899398,2.19361123240596,-2.213914202034424,75.2688745416214,18.605623251419175,0.8206103245080099,11,-1.2600011825561523,-1.0100011825561523,0.6199989318847656,-0.3900003433227539,0.8399982452392578,0,0.015486727997675809,1.761903896894216,27.31999969482422,-1.2608666807644304,26.920000076293945,2.777733038051177,26.520000457763672,0.015486727997675809
5878,2019-11-12,27.479999542236328,27.479999542236328,26.920000076293945,27.21999931335449,235622.0,0.013274288048034766,3.307684407438653,2.1666534212827124,66.049387985171,52.959025770620116,-1.6794716653585766,-1.7612336525191523,-0.19360846437510304,-0.9970772269907187,22.423010216922755,0.5599994659423828,-0.44578799250207624,1.6429996490478516,-0.17106375307629662,3.4570630511719997,0.7359679479857775,2.5500313501099257,-2.306521576386647,92.75359113884012,30.928170713735078,0.9070317010620734,11,-1.5399999618530273,-1.369999885559082,0.2800002098083496,-0.7499990463256836,0.3600006103515625,1,-0.0021833867154970044,-2.874985843967742,27.1200008392334,1.761903896894216,27.31999969482422,-1.2608666807644304,26.920000076293945,-0.0021833867154970044
5879,2019-11-13,27.26000022888184,27.3799991607666,26.739999771118164,27.21999931335449,233808.0,-0.008005797562563699,3.571444141689373,0.1538495396691739,62.06897788790056,56.471619979584624,-1.1124238966037474,-1.553131636703803,0.053370056578618374,-0.7747479966566715,21.880523668253687,0.7399997711181641,-0.34414793206582317,1.380000305175784,-0.5285623857713375,3.2885629961229057,0.4257189597022233,2.334281650649345,-1.8458700672465227,72.41381578298369,12.299865625777286,0.9542813454735604,11,-1.2200002670288121,-1.1500005722045934,0.49999952316283824,-0.529999732971195,0.5599994659423793,2,0.000733692501678096,3.307684407438653,27.479999542236328,-2.874985843967742,27.1200008392334,1.761903896894216,27.31999969482422,0.000733692501678096
5880,2019-11-14,26.78000068664551,27.26000022888184,26.739999771118164,27.26000022888184,246782.0,-0.017608200227664406,1.1666706403134561,-11.99971390425116,63.46154551534502,59.85341425508339,-0.31782297670818593,-1.0514310367933533,0.5385637503727914,-0.29518605758517324,21.308720472405202,0.5200004577636754,-0.14701910304349752,0.8520007133483922,-1.098045228926516,2.8020466556233004,-0.12302225778906362,1.827023684485848,-1.1492835488031226,31.034539457458298,-32.31470153352845,0.9750229711374543,11,-0.4600009918212926,-0.6700010299682653,1.0699996948242152,-0.050000190734866834,1.139999389648434,3,0.03659445545589657,3.571444141689373,27.26000022888184,3.307684407438653,27.479999542236328,-2.874985843967742,27.1200008392334,0.03659445545589657
5881,2019-11-15,27.020000457763672,27.10000038146973,26.520000457763672,26.79999923706055,202426.0,0.0089619030980026,2.0526225969984058,-0.4583363135684069,61.35593790187692,60.90497577428558,-0.2659886164911427,-1.2018325927823028,0.2963378548722204,-0.5335935869737973,20.062976724245445,0.5799999237060582,0.19036297567623706,0.9960004806518548,-0.9713802418760586,2.963381203179768,0.012310119387898055,1.9796908419158115,-1.1943550413349158,50.0,-10.731027614031916,0.983690361263957,11,-0.370000839233402,-0.9100008010864258,0.929999828338623,-0.28999996185302734,1.1800003051757777,4,0.04441150389566406,1.1666706403134561,26.78000068664551,3.571444141689373,27.26000022888184,3.307684407438653,27.479999542236328,0.04441150389566406
5882,2019-11-18,26.86000061035156,27.1200008392334,26.65999984741211,27.0,135841.0,-0.005921533852755401,1.4210510465291373,-0.6363573311139118,66.78967075350855,62.86573199442523,0.039227317738529166,-0.9752724117503213,0.4315742180066344,-0.3805799484644474,18.743468562758903,0.46000099182128906,0.556329099580406,0.7620005607604945,-1.214702041944257,2.738703163465246,-0.22635074059188298,1.750351862112872,-0.8589197431950737,35.41671633725098,-29.45050437470828,0.9883513013523763,11,0.029999732971191406,-0.7500009536743129,1.1199998855590856,-0.13000011444091442,1.3799991607666051,0,0.05063286195454508,2.0526225969984058,27.020000457763672,1.1666706403134561,26.78000068664551,3.571444141689373,27.26000022888184,0.05063286195454508
5883,2019-11-19,27.15999984741211,27.399999618530273,26.79999923706055,26.79999923706055,190086.0,0.011168995913757973,-2.33332980121227,-2.5714441416892826,78.71489020096882,65.47235744970702,-0.13725003009972525,-1.2196664646230282,0.1194582963464299,-0.6948334640841445,18.172414805074258,0.600000381469723,0.9059726338671794,0.9869997978210456,-1.033079773111833,3.0070793687539243,-0.023039987645393722,1.997039583287485,-1.0010270746006675,72.72727272727273,0.7971175785160938,1.0100397854664398,11,-0.15999984741210938,-1.0900001525878906,0.5050005912780762,-0.42999935150146484,1.0799999237060547,1,0.029455053076400173,1.4210510465291373,26.86000061035156,2.0526225969984058,27.020000457763672,1.1666706403134561,26.78000068664551,0.029455053076400173
5884,2019-11-20,26.86000061035156,27.15999984741211,26.739999771118164,27.15999984741211,175526.0,-0.011045627347053721,1.8000076294139338,-0.8333298012122421,72.90840195552826,66.42292327247216,0.24144016573179883,-0.8481652548760685,0.3752356681615474,-0.41129701859100365,17.534789932021695,0.4200000762939453,0.9941025871778706,0.6140005111694293,-1.3939461727283096,2.6219471950671682,-0.3899728307794419,1.6179738531183006,-0.5589251224506562,38.63641782245561,-37.45794714981359,1.0039733419488703,11,0.13999938964844105,-1.0000009536743129,0.2549996376037633,-0.13000011444091442,2.3400001525878906,2,0.0364854623964026,-2.33332980121227,27.15999984741211,1.4210510465291373,26.86000061035156,2.0526225969984058,27.020000457763672,0.0364854623964026
5885,2019-11-21,26.540000915527344,26.71999931335449,26.1200008392334,26.63999938964844,215206.0,-0.011913614577539922,3.615402673239825,0.33332909477004463,65.85369068507234,66.51605760366172,0.5608474771976368,-0.48863587823361243,0.6425147366764961,-0.10851066078058835,17.048180211113735,0.7399997711181605,1.0838459338864368,0.25300073623657227,-1.7431759502517536,2.249177422724898,-0.7450876070075907,1.2510890794807352,1.0399990081787074,32.81253725293851,-44.107095371258765,0.9980883432441621,11,0.2799997329711914,-0.6800012588500977,0.5749993324279785,0.18999958038330078,2.1999988555908203,3,0.04822904051024368,1.8000076294139338,26.86000061035156,-2.33332980121227,27.15999984741211,1.4210510465291373,26.86000061035156,0.04822904051024368
5886,2019-11-22,26.540000915527344,27.26000022888184,26.3799991607666,26.3799991607666,247345.0,0.0,-9.999892712816095,-1.6000419623101592,57.3604390199507,66.06254910059134,0.49010931280088954,-0.39550077315110244,0.5771015154766843,-0.14186589971390617,15.893852979330724,0.8800010681152379,1.1102476762510491,0.1810007095336914,-1.737265352528457,2.0992667715958397,-0.778132321497381,1.1401337405647638,1.0107990264892557,32.81253725293851,-39.48616750868048,0.9591330310310734,11,0.25999927520751953,-0.6800012588500977,0.5749993324279785,0.18999958038330078,1.6999988555908203,4,0.05199695226684131,3.615402673239825,26.540000915527344,1.8000076294139338,26.86000061035156,-2.33332980121227,27.15999984741211,0.05199695226684131
5887,2019-11-25,27.420000076293945,27.420000076293945,26.559999465942386,26.70000076293945,229789.0,0.03315746535079267,1.3888928625356536,4.4999463564080475,62.66668136034027,65.68669280894349,-0.3831522998246122,-1.1999835137442503,-0.35427581581855705,-1.0338359573627578,14.754542175004609,0.8799991607666016,1.0601965240237377,0.9739998817443833,-0.9722292469946829,2.9202290104834496,0.0008853173748484267,1.9471144461139183,0.1021838836669886,100.0,29.37489643718834,0.9731145643695333,11,-0.6499996185302734,-1.5600004196166992,-0.5449995994567871,-0.6899995803833008,1.2999992370605433,0,0.02844641445934415,-9.999892712816095,26.540000915527344,3.615402673239825,26.540000915527344,1.8000076294139338,26.86000061035156,0.02844641445934415
5888,2019-11-26,27.78000068664551,27.86000061035156,27.059999465942386,27.399999618530273,340480.0,0.01312912506746522,1.9629621780471735,0.5277797646011674,63.63638615527082,65.86084928309575,-0.7779301739774418,-1.4168266172361932,-0.7554383442250732,-1.399684147196762,13.715537687203607,0.8000011444091726,0.9796885948945082,1.1970005035400426,-0.7180056421358749,3.11200664921596,0.23949743070208385,2.1545035763780014,-1.659999847412113,95.40230263049759,27.20763516239211,0.9575030728379597,11,-0.7899999618530309,-1.7800006866455114,-0.9150004386901891,-1.0500001907348668,0.7199993133544886,1,0.016558641940343177,1.3888928625356536,27.420000076293945,-9.999892712816095,26.540000915527344,3.615402673239825,26.540000915527344,0.016558641940343177
5889,2019-11-27,28.479999542236328,28.940000534057614,27.76000022888184,27.78000068664551,816376.0,0.025197942343007984,-2.1891910004046786,1.842097073733849,65.85367744746739,66.12664171999823,-1.437881486924173,-1.8842187692621266,-1.4899585127723682,-2.0906618228514233,12.343617211920066,1.1800003051757741,0.9602577222418276,1.6879993438720717,-0.08503395808165948,3.461032645825803,0.8014826928952061,2.5745159948489373,-2.325198707580565,83.68790632617569,18.322140059971716,0.8865166509768649,11,-0.9499988555908203,-1.9399995803833008,-1.6149992942810059,-1.7499990463256836,0.39999961853027344,2,-0.008426958391001382,1.9629621780471735,27.78000068664551,1.3888928625356536,27.420000076293945,-9.999892712816095,26.540000915527344,-0.008426958391001382
5890,2019-11-28,28.70000076293945,28.79999923706055,28.15999984741211,28.479999542236328,479565.0,0.007724762087051751,2.047629427792881,0.31428797196737535,64.55699156822077,66.48231434959199,-1.5163496148121887,-1.8742525867398818,-1.7484391418638587,-2.29899361177252,10.897556449415067,0.639999389648441,0.8810458780322286,1.701000499725339,0.06367392234984948,3.3383270771008284,0.8823372110375942,2.5196637884130837,-2.4337919403076143,90.62501396983112,27.164659060543087,0.8186632886877445,11,-1.1700000762939418,-2.1600008010864222,-1.8350005149841273,-1.970000267028805,-0.26000022888183594,3,0.01742160232433343,-2.1891910004046786,28.479999542236328,1.9629621780471735,27.78000068664551,1.3888928625356536,27.420000076293945,0.01742160232433343
5891,2019-11-29,28.36000061035156,28.79999923706055,27.959999084472656,28.399999618530273,340599.0,-0.011846694897197918,1.000004541315747,-0.18181266472466884,62.70492780404942,66.02845402187431,-1.0798375531902877,-1.3365746689981286,-1.4510178794967317,-1.941837767533105,9.25410010426225,0.8400001525878942,0.8429667161035788,1.1920002937316845,-0.2544996342055619,2.638500221668931,0.4687503297630613,1.9152502577003077,-1.9868401192626912,75.63026624331019,13.099180030138157,0.723249963968624,11,-0.8299999237060511,-1.8200006484985316,-1.4950003623962367,-1.6300001144409144,0.4200000762939524,4,0.013399123857137818,2.047629427792881,28.70000076293945,-2.1891910004046786,28.479999542236328,1.9629621780471735,27.78000068664551,0.013399123857137818
5892,2019-12-02,27.86000061035156,28.60000038146973,27.81999969482422,28.479999542236328,207116.0,-0.017630465064852552,-1.2285709614661602,15.500357636735158,53.78487372735684,63.25845219147298,-0.4727889436436499,-0.7240556419007014,-0.9815867061031511,-1.4290120740278063,9.039685212535954,0.7800006866455114,0.8224519157844519,0.597000217437742,-0.7623972370846985,1.9563976719601825,-0.08269850982347648,1.2766989446989605,-1.3841665175439424,42.55322818572674,-15.487571562532011,0.6796987272612202,12,-0.32999992370605113,-1.3200006484985316,-1.095000267028805,-1.1300001144409144,0.8999996185302805,0,0.013639596282902344,1.000004541315747,28.36000061035156,2.047629427792881,28.70000076293945,-2.1891910004046786,28.479999542236328,0.013639596282902344
5893,2019-12-03,27.63999938964844,28.20000076293945,27.3799991607666,28.0,165514.0,-0.007896669629697484,1.1578928876173376,0.5806471460477732,53.78485329179213,61.133613451057855,-0.19840370309257693,-0.41839390260644294,-0.7934066888586422,-1.203721131064487,9.169301357604482,0.820001602172848,0.8026711340950996,0.3089990615844762,-0.9774629847701242,1.5954611079390766,-0.334231961592824,0.9522300847617764,-1.0655986391908243,16.66666666666693,-37.92202387507329,0.643231023177301,12,-0.10999870300293324,-1.0999994277954137,-1.2199988365173375,-0.9099988937377965,1.2399997711181605,1,0.03907380418070927,-1.2285709614661602,27.86000061035156,1.000004541315747,28.36000061035156,2.047629427792881,28.70000076293945,0.03907380418070927
5894,2019-12-04,27.78000068664551,28.059999465942386,27.520000457763672,27.520000457763672,178741.0,0.005065170046621104,-3.1538348677695316,-0.7222216335353877,60.68375998708874,60.559176706837455,-0.21699869467819255,-0.4839726941121576,-0.9552318677386147,-1.3417163346515082,9.527679172157203,0.5399990081787145,0.7713019776980019,0.386000347137454,-0.8558723760568476,1.6278730703317557,-0.23493601445969503,1.006936708734603,-1.1109759448438936,28.16912002729407,-28.18456934660712,0.6209363615971505,12,-0.12000083923340199,-1.240000724792484,-1.4000005722045934,-0.8200006484985387,1.3199996948242188,2,0.0259179012079942,1.1578928876173376,27.63999938964844,-1.2285709614661602,27.86000061035156,1.000004541315747,28.36000061035156,0.0259179012079942
5895,2019-12-05,27.78000068664551,28.10000038146973,27.70000076293945,28.10000038146973,142909.0,0.0,1.5000000000000444,-1.230766973553884,58.558560106605356,60.6923012720213,-0.025263901557195823,-0.4387342586080045,-0.9878218357029809,-1.3352190928338246,10.303942379812295,0.39999961853028054,0.653926618984034,0.3430003166198752,-0.8892861592912951,1.5752867925310454,-0.2731429213357117,0.9591435545754621,-1.020136913153653,28.16912002729407,-27.79079285896959,0.6161432379555855,12,-0.030000686645511365,-1.1600008010864293,-1.9000010490417516,-1.0400009155273473,1.0999984741210902,3,0.0395967763474494,-3.1538348677695316,27.78000068664551,1.1578928876173376,27.63999938964844,-1.2285709614661602,27.86000061035156,0.0395967763474494
5896,2019-12-06,27.8799991607666,27.920000076293945,27.21999931335449,27.86000061035156,167323.0,0.003599657006817969,12.999961853172934,-0.062495529647389685,61.64382129968858,60.57865015417111,0.09477197478369348,-0.521358182505594,-1.1399076979707168,-1.42296339488799,10.162936873527439,0.7000007629394567,0.5968605913694773,0.41499881744384837,-0.8314611048030685,1.6614587396907652,-0.20823114367960827,1.038228778567305,-1.0329299168521118,47.82603888223929,-10.289103758991445,0.623229961123458,12,0.12000083923339844,-1.159998893737793,-2.0049996376037598,-1.1399993896484375,1.2000007629394496,4,0.02008613307560858,1.5000000000000444,27.78000068664551,-3.1538348677695316,27.78000068664551,1.1578928876173376,27.63999938964844,0.02008613307560858
5897,2019-12-09,27.540000915527344,27.959999084472656,27.440000534057614,27.68000030517578,97826.0,-0.012195059378542261,-2.0588136296827764,-7.000476871720263,54.29865639747437,59.541124625527054,0.5068870278808255,-0.15629456165417466,-0.8634691881167633,-1.0684121816938372,10.034362175410683,0.5199985504150426,0.6070613482136444,0.05400056838989187,-1.1820948570868666,1.2900959938666503,-0.5640471443484891,0.6720482811282729,-0.6092144200071274,32.65317641197149,-22.638175346568474,0.6180477127383797,12,0.5399990081787074,-0.5400009155273438,-1.665001392364502,-0.8000011444091797,1.3799991607666016,0,0.04502540776674557,12.999961853172934,27.8799991607666,1.5000000000000444,27.78000068664551,-3.1538348677695316,27.78000068664551,0.04502540776674557
5898,2019-12-10,27.420000076293945,27.65999984741211,27.15999984741211,27.65999984741211,167616.0,-0.004357328803345828,3.1666706403134413,1.714291553133515,56.60376764353818,58.513356869534924,0.6374904301603266,-0.043235933893168266,-0.7755607894129426,-0.9340890786429412,9.799064898670236,0.5,0.6846204180197333,-0.06300029754638814,-1.2994482285162192,1.173447633423443,-0.6812242630313037,0.5552236679385274,-0.4088450192322348,27.659583102523882,-28.510038789647695,0.6182239654849163,12,0.5599994659423828,-0.09000015258789418,-1.5250005722045898,-0.6800003051757812,1.4599990844726562,1,0.04886944379502012,-2.0588136296827764,27.540000915527344,12.999961853172934,27.8799991607666,1.5000000000000444,27.78000068664551,0.04886944379502012
5899,2019-12-11,27.28000068664551,27.479999542236328,27.15999984741211,27.399999618530273,132463.0,-0.005105739943796372,1.2857220708446866,0.4999960263532106,59.113298872644144,57.90850212558196,0.6586312052957197,0.10365301045941422,-0.6422176902146042,-0.7829908537062416,9.820314882250331,0.31999969482421875,0.6644638694079745,-0.20399971008300355,-1.439720370557108,1.031720950391101,-0.8218600403200575,0.41386062015405045,-0.1916918105039649,12.766039473978225,-44.4430913906489,0.6178603302370524,12,0.6999988555908168,0.24999999999999645,-1.2800011634826696,-0.5400009155273473,1.0399990081787074,2,0.05865096898272237,3.1666706403134413,27.420000076293945,-2.0588136296827764,27.540000915527344,12.999961853172934,27.8799991607666,0.05865096898272237
5900,2019-12-12,27.76000022888184,27.899999618530273,27.420000076293945,27.57999992370605,233658.0,0.01759529069481669,1.0869586850878212,-1.500015894713522,63.43611872113516,57.98974556081372,0.03494505209809873,-0.315330137495792,-1.117630288936791,-1.25537456256259,10.015929349922395,0.6199989318847621,0.6216890206256416,0.22699985504150888,-0.9682377761515149,1.4222374862345326,-0.370618960555003,0.8246186706380207,-0.6000003814697301,75.00011920940368,14.09753563690272,0.5976188155965118,12,0.11999988555907848,-0.22999954223633168,-2.035000324249271,-1.0200004577636754,0.5799999237060511,3,0.04827089847044519,1.2857220708446866,27.28000068664551,3.1666706403134413,27.420000076293945,-2.0588136296827764,27.540000915527344,0.04827089847044519
5901,2019-12-13,28.21999931335449,28.920000076293945,28.020000457763672,28.1200008392334,321623.0,0.016570572070603307,-5.0000127156898895,0.5555461365658889,59.708731122104616,58.647951938007914,-0.4995328946805273,-0.7176111125590978,-1.5843663612341565,-1.6976607501811252,11.006597749277654,1.1599998474121058,0.5148966946581375,0.626998996734617,-0.5802262247130834,1.8342242181823174,0.023386386010766813,1.2306116074584672,-1.0599994659423793,60.22723455074881,4.093813190266879,0.60361261072385,12,-0.1799993515014613,-0.6899986267089808,-2.379999637603756,-1.4799995422363246,-1.0,4,0.023387663482322685,1.0869586850878212,27.76000022888184,1.2857220708446866,27.28000068664551,3.1666706403134413,27.420000076293945,0.023387663482322685
5902,2019-12-16,28.21999931335449,28.479999542236328,28.07999992370605,28.31999969482422,100641.0,0.0,-1.1052657996576596,-1.000019073777442,55.851048179850835,58.87752914779221,-0.4951691541160983,-0.6434914629329249,-1.5905974779743488,-1.6800873787833588,12.021037671825038,0.399999618530277,0.3942186189087771,0.5589990615844691,-0.6274130299162266,1.7454111530851648,-0.034206984165876975,1.1522051073348152,-0.9887994384765584,60.22723455074881,8.686759423819844,0.5932060457503473,12,-0.1799993515014613,-0.6899986267089808,-2.2349996566772425,-1.4799995422363246,-0.9200000762939382,0,0.03047486290846879,-5.0000127156898895,28.21999931335449,1.0869586850878212,27.76000022888184,1.2857220708446866,27.28000068664551,0.03047486290846879
5903,2019-12-17,27.959999084472656,28.559999465942386,27.940000534057614,28.36000061035156,133137.0,-0.00921333221857279,-1.8181857589970651,3.9999999999998224,42.16866708490453,56.82029660310508,-0.20674482656661652,-0.33780366754077207,-1.323214329608362,-1.4009731671707186,12.589203085293343,0.6199989318847727,0.2927299569090813,0.2589988708496094,-0.9101099935069605,1.4281077352061793,-0.32555556132867736,0.8435533030278961,-0.6604471832275394,45.45449619451485,-1.936119765578475,0.5845544321782854,12,0.0800008773803711,-0.42999839782714844,-1.9749994277954102,-1.2199993133544922,-0.11999893188476562,1,0.03433480054562721,-1.1052657996576596,28.21999931335449,-5.0000127156898895,28.21999931335449,1.0869586850878212,27.76000022888184,0.03433480054562721
5904,2019-12-18,27.84000015258789,28.10000038146973,27.65999984741211,27.8799991607666,117878.0,-0.004291807432547645,-1.2000047683761472,0.09999713898796557,36.64594249753877,54.3855613132088,-0.08642885027474989,-0.14822054570977627,-1.2009432340928043,-1.2518256758418005,13.121420264701255,0.44000053405762074,0.2745735359992132,0.08999996185302805,-1.0108508569131622,1.1908507806192183,-0.4604254475300671,0.6404253712361232,-0.4748303060302739,28.00000508626302,-13.346657150149593,0.5504254093830955,12,0.19999980926513672,-0.3099994659423828,-1.8150005340576172,-1.1000003814697266,-1.399999618530277,2,0.037356286008570105,-1.8181857589970651,27.959999084472656,-1.1052657996576596,28.21999931335449,-5.0000127156898895,28.21999931335449,0.037356286008570105
5905,2019-12-19,27.81999969482422,28.040000915527344,27.559999465942386,27.940000534057614,177836.0,-0.0007184072433208399,1.9999940395653428,3.0000953697962967,40.68963203927298,52.0573180620515,-0.06722754594198577,-0.02889020590954061,-1.1846590083090973,-1.206967820538786,13.717080118570694,0.4800014495849574,0.27221560439035386,0.005999565124511719,-0.9360336598361201,0.9480327900851435,-0.4650170473558042,0.4770161776048276,-0.3918366207666004,19.11765530859744,-17.153246590887175,0.47101661248031623,12,0.2200002670288086,-0.28999900817871094,-1.744999885559082,-1.0799999237060547,-2.3600006103515625,3,0.01797268172123756,-1.2000047683761472,27.84000015258789,-1.8181857589970651,27.959999084472656,-1.1052657996576596,28.21999931335449,0.01797268172123756
5906,2019-12-20,27.920000076293945,28.28000068664551,27.76000022888184,27.76000022888184,185048.0,0.003594550056315482,-5.500011920940612,-1.3333227370261562,51.19999023436764,51.713021821706306,-0.17987261416423905,-0.021295411715414048,-1.3079224790691484,-1.2819156504872922,14.535693385066818,0.5200004577636719,0.22300322530771055,0.036999988555908914,-0.6896677400730837,0.7636677171849016,-0.3263338757585892,0.400333852870407,-0.4313635038363266,36.000061035155895,0.5021922348583985,0.3633338643144968,12,0.11999988555908203,-0.3899993896484375,-1.705000400543213,-1.1800003051757812,-1.5599994659423864,4,0.015042982634178248,1.9999940395653428,27.81999969482422,-1.2000047683761472,27.84000015258789,-1.8181857589970651,27.959999084472656,0.015042982634178248
5907,2019-12-23,28.20000076293945,28.399999618530273,27.899999618530273,27.959999084472656,107123.0,0.010028677861044999,-1.7777730682829653,1.5000119209403349,60.93753725293847,52.19455177830634,-0.39829142757148617,-0.25282678356208166,-1.611636061477462,-1.52667833218241,15.231926545058833,0.5,0.194452140257674,0.2780006408691378,-0.42745461432260967,0.9834558960608852,-0.07472698672673417,0.6307282684650097,-0.6533096320178302,64.00012969970632,25.04124028635993,0.3527276275958736,12,-0.16000080108642223,-0.6700000762939418,-1.8200011253356898,-1.4600009918212855,-1.0400009155273402,0,-0.034751823513171076,-5.500011920940612,27.920000076293945,1.9999940395653428,27.81999969482422,-1.2000047683761472,27.84000015258789,-0.034751823513171076
5908,2019-12-27,28.239999771118164,28.479999542236328,28.059999465942386,28.059999465942386,150214.0,0.0014184045069700613,-3.6666596024245925,0.7499960263848012,59.34959286557198,52.22080666640944,-0.346141698430273,-0.27046365311415244,-1.603159146108176,-1.5487322199127576,15.425710543012341,0.42000007629394176,0.1423877840261838,0.29499969482422017,-0.4208801518078964,1.0108795414563367,-0.06294022849183634,0.6529396181402767,-0.6375762640711038,73.91307052006334,32.20180653355581,0.357939923316058,12,-0.06999969482421875,-0.7099990844726562,-1.739999771118164,-1.5,-0.39999961853027344,4,-0.03328613816133874,-1.7777730682829653,28.20000076293945,-5.500011920940612,27.920000076293945,1.9999940395653428,27.81999969482422,-0.03328613816133874
5909,2019-12-30,28.239999771118164,28.3799991607666,28.0,28.1200008392334,98243.0,0.0,-1.1111028694951892,0.6666596024244611,59.34959286557198,51.76674823801353,-0.21863715320791854,-0.30500341780081186,-1.5768950350838473,-1.5124023468044392,14.432009258796564,0.37999916076660156,0.15633384435644615,0.30699968338012695,-0.37852265795760687,0.9925220247178608,-0.03576148728873818,0.6497608540489921,-0.5840731829906822,73.91307052006334,29.22935484347311,0.34276117066886636,12,0.0,-0.7099990844726562,-1.7049999237060547,-1.5,-0.6199989318847656,0,-0.014164292555673641,-3.6666596024245925,28.239999771118164,-1.7777730682829653,28.20000076293945,-5.500011920940612,27.920000076293945,-0.014164292555673641
5910,2020-01-02,29.20000076293945,30.0,28.28000068664551,28.399999618530273,419116.0,0.033994369674291036,-2.3076941416831427,6.666735543758117,69.87955544959172,52.89683982995654,-1.0648760751552722,-1.2918593368916227,-2.4802371196293294,-2.427248186892779,13.999997848559309,1.760000228881836,0.19707307228391002,1.2420006752014139,0.41652220374904303,2.0674791466537847,0.8292614394752285,1.6547399109275993,-1.4927112169747616,64.28574469625022,19.173352570425976,0.41273923572618626,1,-0.42000102996825817,-1.1400003433227504,-2.7700009346008265,-2.4600009918212855,-1.8000011444091761,3,-0.09452055331398557,-1.1111028694951892,28.239999771118164,-3.6666596024245925,28.239999771118164,-1.7777730682829653,28.20000076293945,-0.09452055331398557
5911,2020-01-03,28.739999771118164,29.15999984741211,28.520000457763672,29.15999984741211,181176.0,-0.015753458212409255,2.047615587576805,-0.5249993443498477,67.44184112342828,54.18470571257626,-0.5848602586507212,-0.8452673863552036,-1.9445430072622756,-1.9377209100096238,13.88630902467381,0.6800003051757777,0.23437458796654553,0.7629997253417962,-0.11712215305612617,1.6431216037397185,0.322938786142835,1.2030606645407573,-0.8951475979113575,40.0,-6.412108251979404,0.4400609391989605,1,0.039999961853027344,-0.5500001907348633,-2.3999996185302734,-2.0,-1.3999996185302734,4,-0.11412667754930517,-2.3076941416831427,29.20000076293945,-1.1111028694951892,28.239999771118164,-3.6666596024245925,28.239999771118164,-0.11412667754930517
5912,2020-01-06,28.239999771118164,28.540000915527344,27.920000076293945,28.520000457763672,146261.0,-0.017397355740498943,2.874985843967742,0.6666681804351479,60.732981156192956,56.247407276052755,-0.09132906544828501,-0.33238044759717056,-1.3821258807819632,-1.3996253580453697,13.624041187198033,0.8199996948242188,0.19895794023482338,0.2439997673034675,-0.6418752379576915,1.1298747725646265,-0.19893773532711023,0.6869372699340452,1.760000228881836,15.384601277006638,-32.019873285369705,0.44293750263057946,1,0.5399999618530273,0.039999961853027344,-1.9099998474121094,-1.5,-0.2800006866455078,0,-0.06657220878200332,2.047615587576805,28.739999771118164,-2.3076941416831427,29.20000076293945,-1.1111028694951892,28.239999771118164,-0.06657220878200332
5913,2020-01-07,28.71999931335449,28.899999618530273,28.13999938964844,28.239999771118164,160339.0,0.016997151066808103,-1.235293787656107,-1.7142798754776747,67.30767643663248,59.65426660261872,-0.5053257336048098,-0.7666258571875453,-1.8018703940281355,-1.8357966794688458,14.184929785583103,0.7600002288818324,0.16724259645342698,0.6699993133544879,-0.25529410408131525,1.595292730790291,0.20735260463658634,1.1326460220723895,1.2384006881713887,38.461503192516425,-12.77407908207801,0.46264670871790237,1,0.06000041961670277,-0.18999958038329723,-2.4049992561340297,-1.9799995422363246,-0.6399993896484375,1,-0.0543175314498352,2.874985843967742,28.239999771118164,2.047615587576805,28.739999771118164,-2.3076941416831427,29.20000076293945,-0.0543175314498352
5914,2020-01-08,28.5,28.81999969482422,28.31999969482422,28.5,132754.0,-0.007660143405790132,-1.7777730682829653,0.0,59.48717748076391,61.74288276278438,-0.20323196015692702,-0.5163962031061011,-1.5145482678922875,-1.5782323108241485,14.776129500780478,0.5,0.15236846512268798,0.4140000343322754,-0.5230140345267849,1.3510141031913356,-0.05450700009725651,0.8825070687618073,1.4176320030212395,27.884612739438747,-19.504487968354045,0.4685070344295303,1,0.38000011444091797,0.07999992370605469,-2.0049996376037598,-1.760000228881836,-0.9200000762939489,2,-0.023157889382880992,-1.235293787656107,28.71999931335449,2.874985843967742,28.239999771118164,2.047615587576805,28.739999771118164,-0.023157889382880992
5915,2020-01-09,28.8799991607666,29.020000457763672,28.540000915527344,28.68000030517578,157348.0,0.01333330388654752,-1.000007947325129,100.0,58.6387421484138,62.56941075323396,-0.466069979129319,-0.8535213474574732,-1.8317370667825266,-1.9059403351743498,15.416450300559148,0.5200004577636719,0.22876953220602658,0.7389992713928208,-0.2500755026195378,1.7280740454051795,0.24446188438664151,1.2335366583990002,0.9976802037200905,77.41929529607748,30.346532629481977,0.4945373870061788,1,0.07000064849853516,-0.2999992370605469,-1.844998836517334,-2.1399993896484375,0.6000003814697266,3,-0.04362875201343175,-1.7777730682829653,28.5,-1.235293787656107,28.71999931335449,2.874985843967742,28.239999771118164,-0.04362875201343175
5916,2020-01-10,28.440000534057614,29.059999465942386,28.440000534057614,29.059999465942386,116088.0,-0.015235409954814871,1.0,-3.10001239783709,52.5821749693078,61.64103716616388,0.06196394770421776,-0.3893815075541376,-1.3127584104365617,-1.4179136637291485,16.798416149160964,0.6199989318847727,0.3317092692450849,0.27100057601928285,-0.7186699958670317,1.2606711479055974,-0.22383470992387444,0.7658358619624401,1.3985252446652225,45.61409966403831,0.19680893571428015,0.49483528594315807,1,0.519999504089359,0.13999938964844105,-1.405000209808346,-1.7000007629394496,3.4799995422363317,4,-0.036568245288248646,-1.000007947325129,28.8799991607666,-1.7777730682829653,28.5,-1.235293787656107,28.71999931335449,-0.036568245288248646
5917,2020-01-13,28.78000068664551,28.78000068664551,28.399999618530273,28.65999984741211,74030.0,0.011954998108412163,5.33330684256505,-0.19355007414061842,59.44702688615546,61.65186316845093,-0.20910023840901104,-0.6658598127622177,-1.5868972965677415,-1.717640062520882,18.17032407033457,0.3800010681152379,0.43287386348311685,0.5490007400512731,-0.4300621166303422,1.5280635967328884,0.05946931171046543,1.0385321683920807,1.0201545780287482,69.5653526003172,23.15504217658419,0.4895314283408083,1,0.1799993515014613,-0.20000076293945668,-1.7450003623962438,-2.0400009155273473,2.519998550415039,0,-0.05003476371443627,1.0,28.440000534057614,-1.000007947325129,28.8799991607666,-1.7777730682829653,28.5,-0.05003476371443627
5918,2020-01-14,28.76000022888184,28.940000534057614,28.5,28.6200008392334,148130.0,-0.0006949429216988046,-1.3157857752346347,1.166653421282678,60.849058089115516,61.81847041551132,-0.12022342958424659,-0.5695223302148271,-1.479277812946016,-1.6538798740728495,19.96387447003951,0.44000053405761363,0.4970068455323897,0.46200027465820526,-0.4654205809147882,1.3894211302311987,-0.0017101531282897042,0.9257107024447002,1.002551932024815,59.459550020233564,10.277608652521195,0.4637104277864959,1,0.19999980926513317,-0.1800003051757848,-1.724999904632572,-2.0200004577636754,3.320001602172855,1,-0.027816451253216412,5.33330684256505,28.78000068664551,1.0,28.440000534057614,-1.000007947325129,28.8799991607666,-0.027816451253216412
5919,2020-01-15,28.8799991607666,28.979999542236328,28.520000457763672,28.84000015258789,135366.0,0.004172424580311862,2.8333293596865587,0.2857084468664778,62.21198035166427,60.96651762685271,-0.15633120616341145,-0.593960029253914,-1.4846006906697298,-1.74207008698923,21.86996456354711,0.45999908447265625,0.5177593214690788,0.5019992828369126,-0.3264324210073717,1.330430986681197,0.08778343091477225,0.916215134759053,0.8457019584477976,72.72722018322072,18.926812758142546,0.41421585192214144,1,-0.3399991989135742,-0.2999992370605469,-1.844998836517334,-2.1399993896484375,3.0799999237060547,2,-0.027700805412326557,-1.3157857752346347,28.76000022888184,5.33330684256505,28.78000068664551,1.0,28.440000534057614,-0.027700805412326557
5920,2020-01-16,29.10000038146973,29.10000038146973,28.65999984741211,28.8799991607666,134836.0,0.007617771021337205,2.999982660563088,5.500166897143764,63.22870568834777,60.49839146739933,-0.438077787921074,-0.7467086604589213,-1.5933869188528575,-1.927382993281153,23.43052175593682,0.44000053405762074,0.5516624755020203,0.6550004959106488,-0.17970737080932508,1.4897083626306227,0.23764656255066186,1.0723544292706357,0.5895867168862594,100.0,42.132523226778716,0.41735393335998683,1,-0.5900001525878942,-0.5200004577636754,-2.0000004768371618,-2.360000610351566,2.4200000762939418,3,-0.05223369202192807,2.8333293596865587,28.8799991607666,-1.3157857752346347,28.76000022888184,5.33330684256505,28.78000068664551,-0.05223369202192807
5921,2020-01-17,28.8799991607666,29.399999618530273,28.8799991607666,29.10000038146973,162175.0,-0.007560179306499992,-3.727250658898599,-1.0,57.72725519069807,60.16442191567767,-0.2191781482049926,-0.5003814995076787,-1.2759740561327213,-1.6640402965891496,23.917976062848993,0.5200004577636719,0.585382378395181,0.4019992828369148,-0.4473126281443278,1.2513111938181574,-0.022656672653706522,0.8266552383275361,0.7741961971481466,47.99995422363281,-8.716211013353522,0.4246559554906206,1,-0.1099996566772461,-0.2999992370605469,-1.6949992179870605,-2.1399993896484375,1.1600017547607422,4,0.020775637081209553,2.999982660563088,29.10000038146973,2.8333293596865587,28.8799991607666,-1.3157857752346347,28.76000022888184,0.020775637081209553
5922,2020-01-20,29.07999992370605,29.60000038146973,28.940000534057614,29.0,220136.0,0.00692523437504633,-5.600036239831226,-0.363633999167685,59.21052521505764,59.264738446613805,-0.3212803134783364,-0.6668388689245539,-1.4058238815971613,-1.8174998566724092,24.50491343649284,0.7200012207031286,0.4983114220475713,0.5590000152587855,-0.3218106928173654,1.4398107233349364,0.11859466122071183,0.9994053692968592,0.5395115285762806,52.727247506142035,-1.7387058960733128,0.4404053540380752,1,-0.11999988555907848,-0.49999999999999645,-1.7199997901916468,-2.340000152587887,0.23999977111816762,0,0.09766162861206618,-3.727250658898599,28.8799991607666,2.999982660563088,29.10000038146973,2.8333293596865587,28.8799991607666,0.09766162861206618
5923,2020-01-21,28.920000076293945,29.07999992370605,28.399999618530273,29.07999992370605,95337.0,-0.005502058040986246,7.500011920940657,-2.0000000000000444,57.20339120033622,59.01098441545517,-0.14519574682095637,-0.4545347825047088,-1.186402134953589,-1.6158875148338154,24.9602067886718,0.6800003051757777,0.44536573095525256,0.35100011825561594,-0.5053790102381939,1.2073792467494258,-0.07718944599128719,0.7791896825025191,0.6800003051757848,43.333343929707766,-8.314420484197107,0.42818956424690413,1,0.07999992370605469,-0.3400001525878906,-1.380000114440918,-2.1800003051757812,0.4200000762939453,1,0.08229595969875247,-5.600036239831226,29.07999992370605,-3.727250658898599,28.8799991607666,2.999982660563088,29.10000038146973,0.08229595969875247
5924,2020-01-22,28.8799991607666,29.13999938964844,28.71999931335449,28.79999923706055,101367.0,-0.0013831575180435207,-2.5000039736467303,-0.4999999999999889,45.78945387103822,57.58328571796899,-0.050984956978211926,-0.35060031012725545,-1.0939560771748766,-1.5305714882350472,25.949793958562573,0.4200000762939524,0.45356864758996807,0.2589992523193345,-0.535028408151959,1.053026912790628,-0.13801457791631222,0.6560130825549813,0.7200012207031286,39.999936421752544,-9.634086045494783,0.3970138302356465,1,0.12000083923339844,-0.2999992370605469,-1.2249994277954102,-2.1399993896484375,0.04000091552734375,2,0.11080341978109498,7.500011920940657,28.920000076293945,-5.600036239831226,29.07999992370605,-3.727250658898599,28.8799991607666,0.11080341978109498
5925,2020-01-23,28.31999969482422,28.899999618530273,28.31999969482422,28.8799991607666,126068.0,-0.019390563788628468,-1.0714302744200463,-7.000000000000311,44.61538311057293,56.69808662255401,0.4707267894568865,0.2622228293036102,-0.49983256262099474,-0.9382721982757403,26.884207638669043,0.5799999237060547,0.3740960329334584,-0.3260002136230469,-1.0414359561414521,0.3894355288953584,-0.6837180848822477,0.03171765763615397,1.2464006805419956,0.0,-48.7519905250539,0.3577178712592021,1,0.6400003433227539,0.3900003433227539,-0.5649995803833008,-1.5799999237060547,-0.9799995422363281,3,0.12853105327941394,-2.5000039736467303,28.8799991607666,7.500011920940657,28.920000076293945,-5.600036239831226,29.07999992370605,0.12853105327941394
5926,2020-01-24,28.34000015258789,28.71999931335449,28.28000068664551,28.71999931335449,131995.0,0.0007062308608474233,1.3157873602738617,0.6785705770756848,51.46199384852194,55.810860729483615,0.48617614573942447,0.2901786614599011,-0.49766815688789023,-0.9296800784658643,27.521171699527848,0.43999862670897727,0.3529844751358695,-0.3269997596740737,-0.9741017241508416,0.32010220480269425,-0.6505507419124577,-0.0034487774356897205,1.1934722167968772,4.545415137415562,-46.4268428468692,0.3235509822383838,1,0.6000003814697301,0.4399995803833008,-0.6349997520446777,-1.8000001907348633,-1.6800003051757812,4,0.1122089021896282,-1.0714302744200463,28.31999969482422,-2.5000039736467303,28.8799991607666,7.500011920940657,28.920000076293945,0.1122089021896282
5927,2020-01-27,27.21999931335449,28.29999923706055,27.1200008392334,28.29999923706055,233919.0,-0.03952014231485912,1.1851823725652526,2.84211133921271,31.52709984449949,52.55286536897073,1.5216358649359627,1.4050325663463141,0.6383875770335337,0.21396823627356198,27.79486883398528,1.2199993133544922,0.27762014353641007,-1.398000526428227,-2.2943935217450857,-0.5016075311113681,-1.8461970240866563,-0.9498040287697975,2.281203610168461,4.950423063449418,-45.637874203341724,0.4481964976584295,1,1.1400012969970739,1.3400011062622106,0.5650010108947789,-0.6799993515014613,-0.3199996948242152,0,0.10360035537507617,1.3157873602738617,28.34000015258789,-1.0714302744200463,28.31999969482422,-2.5000039736467303,28.8799991607666,0.10360035537507617
5928,2020-01-28,27.29999923706055,27.479999542236328,26.81999969482422,27.34000015258789,308905.0,0.002939012701106636,3.125002980235081,0.03703788736398749,34.693875565027525,49.49529817045553,1.3552772356743574,1.3186049409166039,0.564097561484548,0.1564050167770752,28.112727755207086,0.6599998474121094,0.2594598085986135,-1.2710005760192828,-2.3339441945088595,-0.2080569575297062,-1.8024723852640712,-0.7395287667744945,2.105955603090816,20.68963816276275,-31.416806024176612,0.5314718092447883,1,0.9100008010864222,1.110000610351559,0.48500108718871715,-0.7599992752075231,-1.2599983215332067,1,0.0739926928284107,1.1851823725652526,27.21999931335449,1.3157873602738617,28.34000015258789,-1.0714302744200463,28.31999969482422,0.0739926928284107
5929,2020-01-29,27.84000015258789,27.959999084472656,27.26000022888184,27.31999969482422,114676.0,0.01978025386880855,-1.1874985098824726,-12.999713904254445,37.25492579345401,46.60932262657845,0.728888805843841,0.7874747997475282,0.04329145837489179,-0.3651362379566976,28.312215781409478,0.6999988555908168,0.18770337619154276,-0.710999679565429,-1.8144471850572117,0.39244782592635374,-1.2627234323113186,-0.1592759268195394,1.4107973788438457,49.0384853450513,0.12841338913679579,0.5517237527458914,1,0.36999988555908203,0.5699996948242188,-0.05499982833862305,-1.3000001907348633,-3.020000457763672,2,0.05387931004952118,3.125002980235081,27.29999923706055,1.1851823725652526,27.21999931335449,1.3157873602738617,28.34000015258789,0.05387931004952118
5930,2020-01-30,26.440000534057614,27.559999465942386,26.399999618530273,27.420000076293945,326861.0,-0.05028734234400278,-1.188676121825445,-1.8846128452481454,30.158748780471242,43.546155247664345,1.9130664965349702,2.076566929312417,1.4620877142598587,1.0370666238155373,27.12145164576628,1.4400005340576172,0.06909064638564644,-1.9729992866516142,-3.3825769503706695,-0.5634216229325588,-2.677788118511142,-1.2682104547920865,2.664949127177671,1.7241776202203785,-45.63638957606016,0.7047888318595271,1,1.5599994659423864,1.759999275207523,1.344999790191654,0.09999942779541371,-1.7000007629394496,3,0.09379725764535518,-1.1874985098824726,27.84000015258789,3.125002980235081,27.29999923706055,1.1851823725652526,27.21999931335449,0.09379725764535518
5931,2020-01-31,25.459999084472656,26.76000022888184,25.420000076293945,26.5,429177.0,-0.03706510702685528,-1.3928596973443614,1.0612259197122589,20.77466479558649,39.275504089945336,2.6339068040274753,2.9494599872646745,2.442148550992009,2.0084855106088817,26.194045934861514,1.3400001525878942,-0.1049926978593021,-2.789000701904296,-4.7091532620817596,-0.8688481417268328,-3.749076981993028,-1.8289244218155645,3.4285545733462293,1.3888548553626627,-41.37993912116721,0.9600762800887321,1,1.8200006484985352,2.2500009536743164,2.3250012397766113,1.080000877380371,-2.659999847412106,4,0.07384136432517763,-1.188676121825445,26.440000534057614,-1.1874985098824726,27.84000015258789,3.125002980235081,27.29999923706055,0.07384136432517763
5932,2020-02-03,26.36000061035156,26.399999618530273,25.36000061035156,25.57999992370605,321982.0,0.03534962915327777,1.4186059921887184,-0.75,31.707339766169724,36.44260948614906,1.4611539576289907,2.004145677204569,1.5578237955144303,1.0948287895962245,26.324708535889872,1.0399990081787145,-0.2991616992267616,-1.7949992179870655,-3.8928527502140753,0.30285431423994424,-2.8439259841005686,-0.7460724518735624,2.1816976893148343,38.46156103372483,-2.10525152469328,1.0489267661135042,2,0.889999389648441,1.3199996948242223,1.4249997138977086,0.1799993515014684,-3.9200000762939453,0,0.011380850914803897,-1.3928596973443614,25.459999084472656,-1.188676121825445,26.440000534057614,-1.1874985098824726,27.84000015258789,0.011380850914803897
5933,2020-02-04,27.15999984741211,27.440000534057614,26.420000076293945,26.63999938964844,275909.0,0.030348984011267177,-1.1250029802350736,0.6666666666666621,38.12156384513716,35.59062170549339,0.43051754880432114,1.1397167076857286,0.7734492591965179,0.2904778161349242,25.611297415285065,1.0799999237060547,-0.44280775051010934,-0.9170000076293938,-3.0422279448785794,1.2082279296197918,-1.9796139762539866,0.14561396099519897,0.9998947295365035,69.23078051686248,31.379916289291067,1.0626139686245935,2,-0.029999732971191406,0.5200004577636719,0.6250004768371582,-0.619999885559082,-4.200000762939453,1,-0.009572909806426555,1.4186059921887184,26.36000061035156,-1.3928596973443614,25.459999084472656,-1.188676121825445,26.440000534057614,-0.009572909806426555
5934,2020-02-05,27.84000015258789,27.920000076293945,26.959999084472656,27.10000038146973,307274.0,0.02503683022813319,1.1333364416064968,1.4230752301654286,41.81818722270702,35.279822162397174,-0.46099976578153345,0.42977018336655703,0.1269688169366887,-0.40401531400323165,24.662539370791325,0.9600009918212891,-0.6095866755192496,-0.2039997100830071,-2.322056427498893,1.9140570073328789,-1.2630280687909483,0.8550286486249341,-2.4799995422363317,96.87500232830692,64.12261124274102,1.0590283587079423,2,-0.8000001907348668,-0.15999984741210938,0.010000228881835938,-1.3000001907348633,-7.460000991821289,2,-0.06465514465499123,-1.1250029802350736,27.15999984741211,1.4186059921887184,26.36000061035156,-1.3928596973443614,25.459999084472656,-0.06465514465499123
5935,2020-02-06,27.6200008392334,28.13999938964844,27.60000038146973,27.979999542236328,162520.0,-0.00790227414327227,-1.6999976158119832,-0.486484884257412,41.81819758138429,34.20828924382633,-0.3919558058463153,0.5802851301253611,0.38893881383850726,-0.2018513161540838,23.37841122782551,0.5399990081787109,-0.7752280260049709,-0.36099910736083984,-2.449099769551818,1.7271015548301385,-1.4050494384563272,0.6830512237346476,-2.20880023956299,81.29500795872433,48.38641244016084,1.0440503310954887,2,-0.7900009155273438,0.05999946594238281,0.2649993896484375,-1.080000877380371,-5.90000152587891,3,-0.10137585298085361,1.1333364416064968,27.84000015258789,-1.1250029802350736,27.15999984741211,1.4186059921887184,26.36000061035156,-0.10137585298085361
5936,2020-02-07,27.399999618530273,28.0,27.18000030517578,28.0,141777.0,-0.007965286532164773,1.7333305782759487,1.6666737309463133,39.11917610498912,35.05185327276961,-0.3568417655069638,0.7571991792000823,0.6492196292579848,-0.0068939277984441105,22.373270742358407,0.8199996948242188,-0.896500417431696,-0.5290002822875977,-2.6207676302272276,1.5627670656520323,-1.5748839562574126,0.5168833916822173,-1.8796470672607448,73.38129150886431,41.20417832057939,1.0458836739698145,2,-0.6499996185302734,0.0800008773803711,1.0200004577636719,-0.3299999237060547,-5.079999923706055,4,-0.0970802877534781,-1.6999976158119832,27.6200008392334,1.1333364416064968,27.84000015258789,-1.1250029802350736,27.15999984741211,-0.0970802877534781
5937,2020-02-10,27.34000015258789,27.70000076293945,27.34000015258789,27.399999618530273,101238.0,-0.0021897615612302967,-11.000127157707228,0.09999904632628992,39.63255276431468,35.600595183801516,-0.31070391368852057,0.7418194802531133,0.721262625354921,0.0300133032558918,21.39200647453999,0.36000061035155895,-0.9837426998026686,-0.5169997215270996,-2.5844221604254507,1.5504227173712515,-1.550710940976277,0.5167114979220777,-1.7148617277832052,53.48839788195492,21.78383093753249,1.0337112194491758,2,-0.5900001525878906,0.1400003433227539,1.1449995040893555,-0.2700004577636719,-5.020000457763672,0,-0.1660570918137907,1.7333305782759487,27.399999618530273,-1.6999976158119832,27.6200008392334,1.1333364416064968,27.84000015258789,-0.1660570918137907
5938,2020-02-11,27.959999084472656,28.10000038146973,27.399999618530273,27.68000030517578,153580.0,0.022677356562709416,1.499996594028632,-4.666687859617891,44.39024526402,36.393408458308855,-0.9244524219717931,0.06199181451540525,0.10915430561210115,-0.606194275148404,20.013269447197192,0.7600002288818395,-1.1004581645084137,0.14299926757812642,-1.881369012009852,2.167367547166105,-0.8691848722158646,1.1551834073721174,-2.234266221074222,84.74574079462037,51.85606027110488,1.01218413979399,2,-1.2099990844726562,-0.4799985885620117,0.5700006484985352,-0.8899993896484375,-6.339998245239258,1,-0.19742484732342236,-11.000127157707228,27.34000015258789,1.7333305782759487,27.399999618530273,-1.6999976158119832,27.6200008392334,-0.19742484732342236
5939,2020-02-12,28.07999992370605,28.21999931335449,27.959999084472656,28.20000076293945,123379.0,0.004291875649596655,2.2500447040590843,-0.42857629427792915,48.45361052796904,38.4261708746975,-1.1251507369877771,-0.12755581381678738,-0.023965321789869876,-0.7421898655397428,18.554873412515345,0.2600002288818324,-1.034780431565359,0.30300006866454865,-1.6637241346374054,2.2697242719665027,-0.6803620329864302,1.2863621703155275,-2.2576963992576182,86.53850738823196,47.44418444465962,0.9833621016509775,2,-1.2899999618530273,-0.5999994277954066,0.5749998092651403,-1.0100002288818324,-6.079999923706051,2,-0.18233621271882283,1.499996594028632,27.959999084472656,-11.000127157707228,27.34000015258789,1.7333305782759487,27.399999618530273,-0.18233621271882283
5940,2020-02-13,27.57999992370605,28.020000457763672,27.399999618530273,28.0,179144.0,-0.017806267854647784,1.695650010573323,3.499976158308859,45.38835013257685,41.16102480102976,-0.49890071649591405,0.2663887467513071,0.44974298336906315,-0.2641285353663392,17.018390391177725,0.6800003051757777,-1.0030375028228313,-0.1209999084472706,-1.9873770885106872,1.745377271616146,-1.0541884984789789,0.8121886815844377,-1.6138346519232556,38.461538461538254,-4.796320650862867,0.9331885900317091,2,-0.7899999618530273,-0.0999994277954066,1.1500000953674352,-0.5100002288818324,-6.079999923706051,3,-0.2610587666010389,2.2500447040590843,28.07999992370605,1.499996594028632,27.959999084472656,-11.000127157707228,27.34000015258789,-0.2610587666010389
5941,2020-02-14,29.479999542236328,29.6200008392334,27.399999618530273,28.0,809519.0,0.06889048672176235,1.5227255978880474,-3.5238077937883725,62.527714170137585,44.58551084591508,-1.9765506613542243,-1.6720842220410148,-1.4440513481335415,-2.1749218245116992,15.28306969246488,2.220001220703125,-0.9744501600606874,1.748999691009523,-0.21396147038649005,3.711960852405536,0.7675191103115182,2.7304802717075276,-3.3786042279592294,93.85959408621714,43.865964573446405,0.9814805806980061,2,-1.4599990844726562,-1.9899988174438477,-0.7149996757507324,-2.4099998474121094,-9.969999313354489,4,-0.26322931985680664,1.695650010573323,27.57999992370605,2.2500447040590843,28.07999992370605,1.499996594028632,27.959999084472656,-0.26322931985680664
5942,2020-02-17,31.920000076293945,31.940000534057614,29.8799991607666,30.0,1683988.0,0.08276799769151277,1.102041153945343,1.2972977501011669,70.29876815144276,48.16075576883793,-3.96152065427491,-4.098544410361953,-3.833246675651278,-4.602376179547289,13.801849767878588,2.4600009918212855,-0.7081877108344479,4.047000217437745,1.3862753410499558,6.707725093825534,2.7166377792438503,5.377362655631639,-5.537116320020342,99.55946137157672,43.964682990363045,1.3303624381938945,2,-2.4700002670288086,-3.269999504089359,-3.1500000953674316,-4.850000381469727,-11.360000610351559,0,-0.3007518909312086,1.5227255978880474,29.479999542236328,1.695650010573323,27.57999992370605,2.2500447040590843,28.07999992370605,-0.3007518909312086
5943,2020-02-18,31.29999923706055,31.979999542236328,30.81999969482422,31.399999618530273,524128.0,-0.019423585142590682,-1.188680060099506,-0.0520835299458672,65.09597822494128,50.74717699130841,-3.008923222504329,-3.468952839136744,-3.1615052185030628,-3.972349013787529,13.42658745898271,1.1599998474121094,-0.2671889302479329,3.30799942016602,0.2647215611247127,6.351277279207327,1.786360490645368,4.829638349686672,-4.361403803008546,85.15283151739588,27.54197211739477,1.521638929520653,2,-1.7199993133544957,-2.629999160766605,-2.5299992561340368,-4.229999542236332,-10.500000000000004,1,-0.28690095083464484,1.102041153945343,31.920000076293945,1.5227255978880474,29.479999542236328,1.695650010573323,27.57999992370605,-0.28690095083464484
5944,2020-02-19,32.080001831054695,32.15999984741211,31.29999923706055,31.29999923706055,433015.0,0.024920211278171234,-1.2051224367031053,-7.799996185317599,76.01475203161557,54.54679415244521,-3.491388501740701,-4.212926152153013,-3.8841500676011194,-4.7332170328247045,12.994061455233288,0.860000610351559,0.10741637118147196,3.928001880645759,0.39161858445800846,7.46438517683351,2.1598102325518838,5.696193528739634,-4.53643790402057,98.31936948506814,32.24961919266691,1.768191648093876,2,-2.4100017547607493,-3.3200016021728587,-3.310001850128181,-5.010002136230476,-10.66000175476075,2,-0.3260598626804194,-1.188680060099506,31.29999923706055,1.102041153945343,31.920000076293945,1.5227255978880474,29.479999542236328,-0.3260598626804194
5945,2020-02-20,31.959999084472656,32.15999984741211,31.739999771118164,32.0,380810.0,-0.003740733782186756,1.3333298012122239,-0.05128305448641118,82.56510685922589,59.374119791804844,-3.0072610648170226,-4.011935647320541,-3.7070014260754256,-4.599692746137059,13.336480326956067,0.4200000762939453,0.41031727661057005,3.625999164581298,-0.29999212415783205,7.551990453320428,1.6630035202117348,5.588994808950861,-3.770134128585614,95.79830350162746,20.65677658975281,1.9629956443695644,2,-2.2099990844726562,-3.1999988555908203,-3.3999991416931152,-4.8899993896484375,-10.099998474121097,3,-0.31163952971799647,-1.2051224367031053,32.080001831054695,-1.188680060099506,31.29999923706055,1.102041153945343,31.920000076293945,-0.31163952971799647
5946,2020-02-21,31.520000457763672,32.09999847412109,31.18000030517578,31.6200008392334,350934.0,-0.013767166436583267,-1.358967587328351,2.4999523173755485,77.10082737220368,63.53726141490363,-2.1471793972898645,-3.5009813190197505,-3.2170152452658947,-4.158493491679209,13.538130701116202,0.9199981689453054,0.6494915324533608,3.027000522613527,-1.149591626973141,7.203592672200195,0.9387044478201929,5.115296597406861,-2.7743166170631213,71.92985978482102,-7.527101395871256,2.0882960747933343,2,-1.7400007247924805,-2.760000228881836,-2.9750003814697266,-4.450000762939453,-10.520000457763672,4,-0.3178934109214345,1.3333298012122239,31.959999084472656,-1.2051224367031053,32.080001831054695,-1.188680060099506,31.29999923706055,-0.3178934109214345
5947,2020-02-24,30.040000915527344,30.65999984741211,28.559999465942386,29.0,695305.0,-0.04695429951593766,-1.1874981373567794,-10.39996948253829,64.11764595885364,65.7291948254407,-0.27257151383130207,-1.8960958066363105,-1.6922344012332466,-2.689080699748029,13.755020527975134,2.9600009918212855,0.8920250987270784,1.4060009002685554,-2.780033284275909,5.592035084813016,-0.687016192003675,3.499017992540786,2.1199989318847656,41.111147021066074,-38.00189627977082,2.093017092272231,2,-0.26000118255615234,-1.2800006866455078,-1.3650012016296387,-2.8900012969970703,-8.060001373291016,0,-0.35053263534365153,-1.358967587328351,31.520000457763672,1.3333298012122239,31.959999084472656,-1.2051224367031053,32.080001831054695,-0.35053263534365153
5948,2020-02-25,29.31999969482422,30.399999618530273,29.31999969482422,30.21999931335449,372056.0,-0.02396808251530258,-1.4000008477108628,-0.865383486776947,57.22655638819887,66.70396658768846,0.7382705234726927,-1.0719619298026117,-0.9310264848025938,-1.9670353109854872,13.593769276709617,1.0799999237060547,1.1833866967652433,0.5849996566772475,-3.5628141698810083,4.732813483235503,-1.4889072566018804,2.6589065699563754,2.779998779296868,21.111115231925545,-53.451971573311305,2.0739069132791275,2,0.46000003814697266,-0.5599994659423828,-0.5499997138977051,-2.0699996948242188,-7.819999694824219,1,-0.29877218008389717,-1.1874981373567794,30.040000915527344,-1.358967587328351,31.520000457763672,1.3333298012122239,31.959999084472656,-0.29877218008389717
5949,2020-02-26,29.34000015258789,29.479999542236328,28.5,29.29999923706055,358195.0,0.0006821438598856311,5.125002980235081,-0.04444548053549518,58.56572796933047,68.16811968066108,1.0234206643463573,-1.0264509431221995,-0.904224957693625,-1.9711227885588443,14.360925705435207,0.9799995422363281,1.5001313069736213,0.5300001144409165,-3.603895923701735,4.663896152583572,-1.5369479046304093,2.5969481335122424,2.689198341369625,22.950824798034702,-48.66384630444641,2.066948019071327,2,0.4399995803833008,-0.5799999237060547,-0.5500001907348633,-1.8100004196166992,-6.54000091552734,2,-0.29107024100591516,-1.4000008477108628,29.31999969482422,-1.1874981373567794,30.040000915527344,-1.358967587328351,31.520000457763672,-0.29107024100591516
5950,2020-02-27,28.920000076293945,29.07999992370605,28.239999771118164,28.920000076293945,269117.0,-0.014314930951249472,4.250005960470256,0.0,57.42187325377111,67.60080402328703,1.8478056042326365,-0.4333471480073854,-0.4568125659364881,-1.5346163686682601,14.19463851595801,1.1000003814697266,1.743952941444043,-0.01399993896484375,-3.9945021720174125,3.966502294087725,-2.004251055491128,1.9762511775614406,2.9680304779052697,17.616594136333998,-51.55323764010389,1.9902511165262853,2,1.2799997329711914,-0.15999984741210938,-0.13000011444091797,-1.0600004196166992,-6.520000457763672,3,-0.2593360989009068,5.125002980235081,29.34000015258789,-1.4000008477108628,29.31999969482422,-1.1874981373567794,30.040000915527344,-0.2593360989009068
5951,2020-02-28,27.34000015258789,28.5,27.07999992370605,28.20000076293945,594721.0,-0.054633468863687806,-1.0579695322023723,-100.0,50.0,65.3453853397934,3.4557303096651637,1.3646875409320174,1.1179757044475735,0.04456692717248956,13.33899082941638,1.8400001525878942,1.9163750698301634,-1.6879999160766594,-5.403014218638468,2.027014386485149,-3.5455070673575655,0.1695072352042466,4.32914855462646,7.262576380523611,-61.251586156417304,1.8575071512809047,2,2.2799997329711914,1.4200000762939453,1.494999885559082,0.7200002670288086,-3.9799995422363317,4,-0.20043889947519322,4.250005960470256,28.920000076293945,5.125002980235081,29.34000015258789,-1.4000008477108628,29.31999969482422,-0.20043889947519322
5952,2020-03-02,26.65999984741211,28.13999938964844,26.020000457763672,27.86000061035156,388604.0,-0.024871993466737963,1.409091992812751,1.3953487340536912,44.50085265853899,63.05703805463758,3.7002553405777086,2.18008974443476,1.7847552403425198,0.7201074955978513,12.58873041880947,2.119998931884769,2.1592639536560014,-2.3830001831054695,-6.0548282803692715,1.2888279141583325,-4.218914231737372,-0.5470861344735667,4.642016957121577,14.61186101086884,-49.707282540180216,1.8359140486319019,3,2.4300003051757812,2.1000003814697266,2.200000286102295,1.4000005722045898,-2.89999961853027,0,-0.21230307126057713,-1.0579695322023723,27.34000015258789,4.250005960470256,28.920000076293945,5.125002980235081,29.34000015258789,-0.21230307126057713
5953,2020-03-03,26.899999618530273,28.040000915527344,26.86000061035156,27.3799991607666,472731.0,0.009002242028949725,-3.214305177111676,0.3999993642175278,45.05862777679626,59.61746869299099,3.096063101617009,2.023350936100414,1.5424328014941011,0.4853012232066476,13.227844388528215,1.3800010681152344,2.0862436043871497,-2.1300004005432136,-5.831619066551433,1.5716182654650055,-3.980809733547325,-0.2791910675391023,3.8738155513264125,25.433508486049888,-34.58481249111328,1.8508093330041104,3,2.190000534057617,1.8600006103515625,1.5600008964538574,1.1600008010864258,-2.2999992370605433,1,-0.18289963368269957,1.409091992812751,26.65999984741211,-1.0579695322023723,27.34000015258789,4.250005960470256,28.920000076293945,-0.18289963368269957
5954,2020-03-04,26.040000915527344,26.899999618530273,25.86000061035156,26.81999969482422,407543.0,-0.03197021246091447,1.2127670799261485,1.6249990065883064,43.73984395413373,55.303550592425196,3.3628232473248225,2.8897425612844927,2.393936204421532,1.343629228610844,14.642724989853168,1.0399990081787145,1.6412395277787581,-2.8999991416931152,-6.805363971334991,1.005365687948757,-4.852681556514053,-0.9473167268721774,4.258432783120043,5.590072781359268,-54.79402061701706,1.9526824148209367,3,2.9399986267089773,2.719999313354492,2.2699990272521973,2.0199995040893555,-0.8400001525878942,2,-0.1743471872468405,-3.214305177111676,26.899999618530273,1.409091992812751,26.65999984741211,-1.0579695322023723,27.34000015258789,-0.1743471872468405
5955,2020-03-05,24.81999969482422,26.520000457763672,24.57999992370605,26.520000457763672,370193.0,-0.04685104369468951,1.282352545187317,2.17949156852772,29.94837686692722,50.06438942517225,3.8705331058772785,4.09939744339794,3.5917352227690174,2.5519744512387383,16.578150302023026,1.9400005340576207,1.2458673073709576,-3.980000305175782,-8.266734023842737,0.3067334134911732,-6.123367164509258,-1.8366334458423061,4.9458220332276674,6.122443021610053,-47.960651628680694,2.1433668593334767,3,2.8000001907348633,3.5500001907348633,3.4900002479553223,3.2400007247924805,1.1800003051757812,3,-0.08138599849317907,1.2127670799261485,26.040000915527344,-3.214305177111676,26.899999618530273,1.409091992812751,26.65999984741211,-0.08138599849317907
5956,2020-03-06,24.739999771118164,24.920000076293945,23.63999938964844,24.34000015258789,405648.0,-0.00322320405679688,2.3684218451584638,-0.235293787656094,11.231124778832182,44.188109294058755,3.2270037475664246,4.184437397690104,3.644921772292136,2.6095158817845814,18.291508541692533,1.2800006866455043,0.6078975711470065,-3.9270002365112298,-8.548602355874415,0.6946018828519556,-6.237801296192821,-1.6161991768296389,4.299806904325305,24.444452921549402,-22.89947343174759,2.3108010596815927,3,2.2799997329711914,3.1599998474121094,3.3600001335144043,3.320000648498535,-0.13999938964843395,4,-0.09458367721246463,1.282352545187317,24.81999969482422,1.2127670799261485,26.040000915527344,-3.214305177111676,26.899999618530273,-0.09458367721246463
5957,2020-03-09,22.79999923706055,23.34000015258789,21.940000534057614,22.0,498978.0,-0.07841554373506499,-2.0434834889622184,2.000000000000009,9.829889110631598,38.92181292988462,4.505845728283653,6.078522146925383,5.525986482730492,4.5139521901962105,20.292377838212282,2.7999992370605504,-0.18371490793694178,-5.6400007247924755,-10.93322217395718,-0.346779275627771,-8.286611449374828,-2.9933900002101232,5.375838272655713,14.098338511836769,-27.28723780323556,2.6466107245823527,3,2.9100008010864222,4.250000953674313,4.695000648498532,4.910000801086422,1.5,0,0.024561464562715685,2.3684218451584638,24.739999771118164,1.282352545187317,24.81999969482422,1.2127670799261485,26.040000915527344,0.024561464562715685
5958,2020-03-10,22.440000534057614,24.1200008392334,22.31999969482422,23.459999084472656,313963.0,-0.01578941732672401,-1.8571441546586982,-1.2749994039529826,2.559056928902635,32.6988494809482,4.232362902244347,6.328224026116349,5.820361531850672,4.871698647098075,22.63539854187184,1.8000011444091797,-0.9371722677646446,-5.723999500274662,-11.659308498809889,0.21130949826056522,-8.691653999542275,-2.7563450010070483,4.613386320040092,10.08064702199757,-23.10750955273342,2.967654499267614,3,3.0699996948242188,4.60999965667725,5.024999618530277,5.239999771118168,2.6999988555908274,1,0.058823514412169375,-2.0434834889622184,22.79999923706055,2.3684218451584638,24.739999771118164,1.282352545187317,24.81999969482422,0.058823514412169375
5959,2020-03-11,22.959999084472656,23.6200008392334,22.60000038146973,22.60000038146973,447890.0,0.0231728403760878,-4.66668962557561,-0.35294040649022573,7.386353784353972,27.139347317679622,3.0309218732970074,5.6970725029885045,5.239428738556022,4.3409524154213415,24.991616221595127,1.1800003051757848,-1.486791289816182,-4.948000907897949,-11.323882118428948,1.4278803026330493,-8.135941513163448,-1.76006030263245,3.172978232017833,22.270711078738994,-2.8738517959626257,3.1879406052654997,3,2.2600011825561523,4.090001106262207,4.445001125335693,4.720001220703125,2.7400016784667933,2,0.07142863076619932,-1.8571441546586982,22.440000534057614,-2.0434834889622184,22.79999923706055,2.3684218451584638,24.739999771118164,0.07142863076619932
5960,2020-03-12,20.3799991607666,22.18000030517578,20.280000686645508,22.18000030517578,393847.0,-0.1123693391369015,1.111109345048685,-5.0000211928389895,6.141723225065533,22.266205453798012,4.774184397863156,8.12666788840803,7.696309826539135,6.904353916630313,27.336353657176694,2.6799983978271484,-2.0118628859482754,-7.168000793457033,-14.380089368643347,0.04408778172928507,-10.77404508105019,-3.5619565058638756,4.998242334885969,2.1551398119617082,-16.366195825895545,3.6060442875931584,3,3.830000877380371,5.840001106262207,6.980000972747803,7.30000114440918,4.620000839233398,3,0.23650646715686818,-4.66668962557561,22.959999084472656,-1.8571441546586982,22.440000534057614,-2.0434834889622184,22.79999923706055,0.23650646715686818
5961,2020-03-13,21.71999931335449,22.79999923706055,21.100000381469727,21.8799991607666,492903.0,0.06575074621040766,-1.42857376410419,0.08888874760389678,16.878973105320114,19.19710772566258,2.8531951796787105,6.509231539549059,6.261052789071904,5.566875202714758,29.006842184576186,2.420000076293949,-2.5772302369779254,-5.440000629425054,-13.039026073337826,2.1590248144877187,-9.23951335138144,-1.6404879074686676,2.6385940204966687,37.4999627470984,20.93406012205766,3.799512721956387,3,2.440001487731937,4.50000095367432,5.535000801086429,5.960000991821293,3.5200004577636754,4,0.19705344484122356,1.111109345048685,20.3799991607666,-4.66668962557561,22.959999084472656,-1.8571441546586982,22.440000534057614,0.19705344484122356
5962,2020-03-16,22.31999969482422,22.79999923706055,19.540000915527344,21.700000762939453,623423.0,0.027624327828630335,3.1265853346435164,-3.874997019764833,21.864948662571294,16.620032268526476,1.7576610137815258,5.431629649073699,5.5869225495124795,4.968440048857381,29.327413299155808,3.2599983215332067,-3.1407395600733174,-4.360000228881837,-11.90564578146521,3.185645323701536,-8.132823005173524,-0.5871774525901508,1.2228751095858073,60.698664314547614,42.86087152454349,3.772822776291687,3,0.9000005722045898,3.530000686645508,4.7950005531311035,5.3600006103515625,3.4400005340576207,0,0.10215056979477555,-1.42857376410419,21.71999931335449,1.111109345048685,20.3799991607666,-4.66668962557561,22.959999084472656,0.10215056979477555
5963,2020-03-17,22.31999969482422,24.5,21.799999237060547,23.0,545712.0,0.0,-2.139533542697965,-1.0967765752573386,21.73912442549178,14.175507876455146,1.1618468616593773,4.979687309535706,5.495790106964076,4.9655503543635575,29.19105156060641,2.700000762939453,-3.540141831514898,-3.9110002517700195,-11.367298628964505,3.5452981254244698,-7.639149440367262,-0.18285106317277666,-2.779998779296875,56.0483728313519,37.25218739632761,3.728149188597244,3,0.7100009918212891,3.530000686645508,4.7950005531311035,5.3600006103515625,4.180000305175781,1,0.0887096581231348,3.1265853346435164,22.31999969482422,-1.42857376410419,21.71999931335449,1.111109345048685,20.3799991607666,0.0887096581231348
5964,2020-03-18,21.6200008392334,22.979999542236328,20.8799991607666,22.979999542236328,388572.0,-0.03136195632445027,2.088238800276566,1.9999971950767987,21.259838617241016,13.210114737601124,1.3063057203359385,5.118286838196521,6.10173583910413,5.662711181837317,29.04671715301169,2.1000003814697266,-3.863948119347853,-4.087999057769775,-11.279554628642927,3.1035565131033778,-7.683776843206353,-0.4922212723331967,-2.0799999237060547,41.93549007332527,22.04039719262847,3.5957777854365767,3,0.6099996566772461,4.229999542236328,5.494999408721924,6.059999465942383,4.59999847412109,2,0.16281213754753288,-2.139533542697965,22.31999969482422,3.1265853346435164,22.31999969482422,-1.42857376410419,21.71999931335449,0.16281213754753288
5965,2020-03-19,22.0,22.70000076293945,22.0,22.0,270719.0,0.017576278724144467,0.0,-0.0,26.782600330717784,14.938056465588414,0.5411278650133831,4.167521647699786,5.6179096237114905,5.276945374595218,28.8945827346818,1.0799999237060511,-4.243649780859052,-3.2099999427795396,-9.943489381015496,3.523489495456417,-6.576744661897518,0.15674477633843864,-2.3607991027832043,49.59676489001211,26.942806970996685,3.3667447191179782,3,0.020000457763671875,3.8500003814697266,5.135000228881836,5.680000305175781,3.979999542236328,3,0.16818185286088405,2.088238800276566,21.6200008392334,-2.139533542697965,22.31999969482422,3.1265853346435164,22.31999969482422,0.16818185286088405
5966,2020-03-20,21.5,23.15999984741211,21.3799991607666,22.979999542236328,374024.0,-0.022727272727272707,-1.0697667713489825,-100.0,27.208472944452012,16.869010224901793,0.5958628068749228,4.087950321836775,6.020316477463464,5.778112323530962,29.48111759359522,1.7800006866455078,-4.589072032360463,-3.208999919891358,-9.43783613269376,3.0198362929110445,-6.323418026292561,-0.09458181349015504,-1.7635831207275388,39.516117868014526,15.190352765424894,3.1144181064012018,3,0.5200004577636719,4.350000381469727,5.635000228881836,6.180000305175781,4.959999084472656,4,0.16279069767441867,0.0,22.0,2.088238800276566,21.6200008392334,-2.139533542697965,22.31999969482422,0.16279069767441867
5967,2020-03-23,19.51000022888184,21.399999618530273,19.3799991607666,21.399999618530273,548208.0,-0.09255812888921677,1.1375673122724301,1.2770270096114913,21.729144150362757,18.999019916175143,2.313373909496079,5.532262421290948,7.876626073773327,7.748458194051512,32.255599641967464,2.1200008392333984,-4.731586034317431,-4.6724996566772425,-10.783032119249714,1.4380328058952294,-7.7277658879634785,-1.6172334253910066,4.9899997711181605,2.539082945437614,-20.752363001594993,3.055266231286236,3,2.4299993515014613,6.259999275207516,8.245000362396237,8.170000076293942,7.069999694824212,0,0.2936955138398132,-1.0697667713489825,21.5,0.0,22.0,2.088238800276566,21.6200008392334,0.2936955138398132
5968,2020-03-24,20.559999465942386,20.920000076293945,19.96999931335449,20.21999931335449,304416.0,0.05381851485097222,-1.2619061675469123,-0.17989431872310946,29.33633887063931,21.43790714798462,1.0824868121085203,3.9972791367360827,6.703026116160462,6.694930185889675,35.1800181477824,1.4099998474121058,-4.71189143405827,-3.184500408172603,-8.992844821915849,2.6238440055706427,-6.088672615044228,-0.28032820130097846,3.8376005172729464,31.216933619738423,5.4514843992960635,2.9041722068716234,3,1.3800001144409144,5.210000038146969,8.490000724792477,8.0900011062622,5.860000610351559,1,0.2529183316153898,1.1375673122724301,19.51000022888184,-1.0697667713489825,21.5,0.0,22.0,0.2529183316153898
5969,2020-03-25,20.799999237060547,21.81999969482422,20.15999984741211,20.76000022888184,369948.0,0.011673140921804048,-1.6774196029330106,0.11764408890483288,33.6319132485298,24.492372706147318,0.563083709957283,3.2513795271856303,6.335797547595639,6.464577122704824,37.42499182339669,1.6599998474121094,-4.469855117299851,-2.5175005912780755,-7.828145071733502,2.793143889177351,-5.1728228315057905,0.13782164894963955,3.4972487297058095,37.56613276052334,8.931142030385665,2.655322240227714,3,1.140000343322754,4.970000267028809,8.325000762939453,7.870000839233398,5.620000839233398,2,0.2740385082699155,-1.2619061675469123,20.559999465942386,1.1375673122724301,19.51000022888184,-1.0697667713489825,21.5,0.2740385082699155
5970,2020-03-26,21.420000076293945,21.799999237060547,20.76000022888184,20.799999237060547,189656.0,0.029807733748792975,-1.9714305955569804,15.500405321636014,37.05147908834062,26.73376225981626,0.1185923850595536,2.150969418320365,5.586056810650284,5.853774739000482,39.611381838500215,1.0399990081787074,-4.111145573272282,-1.522499752044677,-6.187351170001865,3.1423516659125106,-3.854925461023271,0.8099259569339168,2.7789029143524147,53.96826838509665,23.77860808236719,2.332425708978594,3,0.5199995040893555,4.34999942779541,7.795000076293945,7.340000152587891,5.399999618530273,3,0.22408959943808893,-1.6774196029330106,20.799999237060547,-1.2619061675469123,20.559999465942386,1.1375673122724301,19.51000022888184,0.22408959943808893
5971,2020-03-27,21.86000061035156,21.86000061035156,21.1200008392334,21.459999084472656,213149.0,0.02054157481281127,2.699984741269193,0.645162878123658,45.84806109179234,29.398552529729706,-0.3346528270980116,1.348509794105727,5.0258466498844925,5.418918422968108,41.15832919132427,0.7399997711181605,-3.815099791517799,-0.8084992408752463,-5.006149204371912,3.3891507226214195,-2.907324222623579,1.2903257408730866,2.2425243036972056,100.0,64.97518468072161,2.098824981748333,3,0.07999897003174183,3.879998207092285,7.394999504089359,6.899999618530277,4.420000076293952,4,0.18847204102701576,-1.9714305955569804,21.420000076293945,-1.6774196029330106,20.799999237060547,-1.2619061675469123,20.559999465942386,0.18847204102701576
5972,2020-03-30,21.0,22.18000030517578,20.899999618530273,21.979999542236328,166482.0,-0.03934128940254078,-1.1694921281479327,-2.449989509622559,43.908626042284745,31.86183048715115,0.3558346549297724,1.857996357110629,5.7467182803864745,6.2634668164287355,42.114067738495805,1.2800006866455078,-3.1973200741363854,-1.3854998588561998,-5.195356863952014,2.4243571462396147,-3.290428361404107,0.5194286436917075,3.0080743989831227,46.6063449951972,8.0781800310669,1.9049285025479081,3,0.26999950408935547,4.0199995040893555,8.269999980926514,7.760000228881836,5.920000076293945,0,0.25999995640345985,2.699984741269193,21.86000061035156,-1.9714305955569804,21.420000076293945,-1.6774196029330106,20.799999237060547,0.25999995640345985
5973,2020-03-31,21.979999542236328,22.78000068664551,21.440000534057614,22.1200008392334,297950.0,0.046666644868396556,-1.196722797988214,0.14285853305358873,46.00977345417765,34.61182324681078,-0.7570809871346533,0.51701121556831,4.641266962886263,5.268447319700066,42.95247525791667,1.7800006866455114,-2.8076797889223037,-0.15950031280517507,-3.322433720950361,3.003433095340011,-1.740967016877768,1.4219663912674179,1.9355133519824648,69.46561495593798,27.687947449269075,1.5814667040725934,3,-0.7100000381469727,2.9099998474121094,7.2900004386901855,6.780000686645508,5.440000534057617,1,0.2092811864090558,-1.1694921281479327,21.0,2.699984741269193,21.86000061035156,-1.9714305955569804,21.420000076293945,0.2092811864090558
5974,2020-04-01,21.5,22.440000534057614,21.5,22.040000915527344,196449.0,-0.021838014205322054,-2.481477556902458,3.85711366330159,55.500987306012036,37.80275513295459,-0.3306668147525116,0.6740024372034448,4.988940095755915,5.7266511359389725,43.32796649527315,0.9400005340576136,-2.546406727510984,-0.4124998092651353,-2.9952023070299276,2.170202688499657,-1.7038510581475315,0.8788514396172609,2.32480261954975,36.63364373379444,-9.736472873854439,1.291351248882397,4,-0.23000049591064453,2.929999351501465,7.769999980926514,7.260000228881836,4.79999923706055,2,0.2288372128508811,-1.196722797988214,21.979999542236328,-1.1694921281479327,21.0,2.699984741269193,21.86000061035156,0.2288372128508811
5975,2020-04-02,22.79999923706055,22.979999542236328,21.459999084472656,21.84000015258789,149841.0,0.06046508079351387,1.3030315290581742,-1.7777730682829718,55.32544473305487,40.92686310946602,-1.6821480782556009,-0.8275167137397688,3.58704548873531,4.4058074771120666,43.00695693656299,1.5200004577636719,-2.2460422717647752,0.988499450683598,-1.2505911762477204,3.2275900776149165,-0.13104586278205943,2.1080447641492555,0.9359073133135354,91.34613885681972,42.04244363009862,1.1195453134656588,4,-1.6199998855590856,1.4300003051757777,6.470000743865963,5.9600009918212855,3.820001602172848,3,0.1587719719459122,-2.481477556902458,21.5,-1.196722797988214,21.979999542236328,-1.1694921281479327,21.0,0.1587719719459122
5976,2020-04-03,22.399999618530273,22.979999542236328,22.280000686645508,22.79999923706055,91721.0,-0.017543843505051226,-1.187505029161687,-0.41666666666666885,50.40241423596366,44.112782007866116,-1.275153898593743,-0.6448756829523496,3.877756071815579,4.776038225523223,42.307506143769835,0.6999988555908203,-1.8735652442381578,0.7054998397827141,-1.0898562940871912,2.5008559736526195,-0.1921782271522403,1.6031779067176686,1.248788784051662,72.11538726056126,23.25120931231232,0.8976780669349527,4,-0.9250001907348633,1.5399999618530273,7.080000400543213,6.3600006103515625,4.780000686645508,4,0.19732143533777236,1.3030315290581742,22.79999923706055,-2.481477556902458,21.5,-1.196722797988214,21.979999542236328,0.19732143533777236
5977,2020-04-06,23.36000061035156,23.6200008392334,22.71999931335449,22.979999542236328,134326.0,0.04285718786473236,1.000000000000008,-0.9500035762820798,54.770647403258025,46.93881628926819,-1.8233444163468775,-1.6451177096214664,2.8534745354683686,3.7947419145399657,40.826805132840924,1.220001220703125,-1.6148375769591112,1.6375007629394496,-0.24576494579794428,3.5207664716768434,0.6958679085707544,2.5791336173081447,-3.9800014495849574,88.07338566583942,38.460728506434535,0.9416328543686966,4,-1.470000267028805,0.3999986648559606,5.8299994468689,5.399999618530277,4.639999389648441,0,0.12500000000000022,-1.187505029161687,22.399999618530273,1.3030315290581742,22.79999923706055,-2.481477556902458,21.5,0.12500000000000022
5978,2020-04-07,23.76000022888184,25.70000076293945,23.63999938964844,23.979999542236328,269645.0,0.017123270893795617,-7.956508398535599,-0.57894393414646,60.094338196713196,49.87908572795523,-1.9240193694676826,-2.0460582802613736,2.3899380461196422,3.369808607999012,39.462056245968846,2.3400001525878906,-1.3064510264610512,1.9715003967285192,-0.10068415233481076,4.043684945791849,0.9354081221968542,3.007592671260184,-4.295201034545901,54.245288535849724,3.510267701132804,1.0360922745316659,4,-0.529999732971195,-0.050000190734866834,5.164999961853024,4.9999999999999964,4.39999961853027,1,0.13299662529341716,1.000000000000008,23.36000061035156,-1.187505029161687,22.399999618530273,1.3030315290581742,22.79999923706055,0.13299662529341716
5979,2020-04-08,24.60000038146973,25.520000457763672,23.899999618530273,23.899999618530273,279969.0,0.03535354143502123,-3.628568781641517,-3.1818315805901336,61.754071008213174,52.62381816349663,-2.423120122269477,-2.90587996513619,1.4774433983300348,2.513018957338975,38.02355463342443,1.7600002288818324,-0.6584683932210353,2.7295004844665556,0.35445914616908425,5.104541822764027,1.54197981531782,3.9170211536152912,-4.88579312438965,74.05660504673467,22.220159639560812,1.187520669148735,4,-1.3000001907348668,-1.4600009918212926,4.324999809265133,4.159999847412106,1.7799987792968714,2,0.11463413215832374,-7.956508398535599,23.76000022888184,1.000000000000008,23.36000061035156,-1.187505029161687,22.399999618530273,0.11463413215832374
5980,2020-04-09,25.20000076293945,26.0,25.13999938964844,25.34000015258789,253131.0,0.02439025903112091,-5.615334957011803,-0.1999989100876875,66.57706457674122,54.92704077293539,-2.7161743018029263,-3.295210208652552,0.8555589763052645,1.907211824521955,35.803609503575984,1.3999996185302699,-0.1501451327376664,3.088500785827634,0.3936220461377573,5.7833795255175104,1.7410614159826956,4.435940155672572,-5.246361765624997,78.49464019553393,24.062911175532236,1.347439369844939,4,-1.7500009536743129,-2.250000953674313,3.669999122619629,3.5599994659423864,1.7999992370605504,3,0.04365073177850132,-3.628568781641517,24.60000038146973,-7.956508398535599,23.76000022888184,1.000000000000008,23.36000061035156,0.04365073177850132
5981,2020-04-14,26.0,26.31999969482422,25.34000015258789,25.76000022888184,234179.0,0.03174600050953469,1.2272738109945749,-1.7142915531334462,82.54764402252775,59.2202649929624,-3.204102089302147,-3.961215542116882,0.07411376761871935,1.1021667293250097,34.065802554048794,1.1199989318847692,0.30693489849432254,3.674499988555908,0.47754408061872766,6.871455896493089,2.076022034587318,5.2729779425244985,-5.683579342524414,91.11112053011571,28.87128794364179,1.5984779539685903,4,-2.119999885559082,-3.15000057220459,1.994999885559082,2.369999885559082,1.1200008392333984,1,0.023846186124361513,-5.615334957011803,25.20000076293945,-3.628568781641517,24.60000038146973,-7.956508398535599,23.76000022888184,0.023846186124361513
5982,2020-04-15,24.60000038146973,26.13999938964844,24.60000038146973,26.0,199373.0,-0.05384613917424119,-1.19999918256466,-5.833337306980179,69.57364842536538,61.83847332309436,-1.385432762473119,-2.5103530355691426,1.4477676623306444,2.4914830750457035,31.681863883741464,1.539999008178711,0.6733675792557641,2.1605003356933636,-1.1943360832650782,5.5153367546518055,0.4830821262141427,3.8379185451725846,-3.803293401006254,35.82092845166015,-29.08965037294307,1.6774182094792203,4,-0.7100009918212926,-1.75000095367432,2.8599991798400843,3.2999992370605433,3.0200004577636683,2,0.10487804405277457,1.2272738109945749,26.0,-5.615334957011803,25.20000076293945,-3.628568781641517,24.60000038146973,0.10487804405277457
5983,2020-04-16,24.29999923706055,25.28000068664551,24.20000076293945,24.84000015258789,150965.0,-0.012195168282808644,-1.918927139071883,0.3857150447613959,66.85934315917909,63.10051286233515,-0.8065484416053259,-2.1654324595988044,1.691603539375759,2.7741578634955317,30.554100477460555,1.0799999237060618,0.875736867805859,1.7614992141723675,-1.6938417968875683,5.216840225232303,0.03382870864239962,3.4891697197023355,-3.061428839448215,16.52890933552562,-49.69907803693936,1.7276705055299686,4,-0.4099998474121129,-1.4499998092651403,2.0800008773803675,2.750000953674313,3.5600013732910085,3,0.1522634106628482,-1.19999918256466,24.60000038146973,1.2272738109945749,26.0,-5.615334957011803,25.20000076293945,0.1522634106628482
5984,2020-04-17,25.13999938964844,25.31999969482422,24.86000061035156,25.31999969482422,149699.0,0.03456790859922276,4.1110922731319,0.33333333333332893,67.54716594094455,64.458481885434,-1.2023558516472406,-2.875637365722099,0.7821191922574791,1.9263301467038936,29.059526263260715,1.0200004577636683,1.2199668847560332,2.4254994392395055,-1.187829711004607,6.038828589483618,0.6188348641174493,4.232164014361562,-3.4949146482591544,44.33958020315099,-22.47093085621664,1.8066645751220565,4,-0.8399991989135778,-2.289999961853031,1.1400008201599086,1.9100008010864222,2.4800014495849574,4,0.12012730831676843,-1.918927139071883,24.29999923706055,-1.19999918256466,24.60000038146973,1.2272738109945749,26.0,0.12012730831676843
5985,2020-04-20,25.70000076293945,25.70000076293945,25.13999938964844,25.36000061035156,131024.0,0.022275313718646883,2.2941242468780785,-1.88888653414152,67.91044643340081,66.40381879626034,-1.4614148589084053,-3.314149488692376,0.16480059625664367,1.3667876056162243,27.38745130760407,0.5600013732910085,1.5064555101906478,2.80050077438354,-1.031082806254357,6.632084355021437,0.8847089840645914,4.7162925647024885,-3.680922825275367,70.75475262935326,7.806130898993771,1.9157917903189494,4,-1.180001258850094,-2.8500013351440394,0.43499946594238637,1.3499994277954137,1.519998550415039,0,0.026459080842041738,4.1110922731319,25.13999938964844,-1.918927139071883,24.29999923706055,-1.19999918256466,24.60000038146973,0.026459080842041738
5986,2020-04-21,25.0,26.020000457763672,25.0,25.68000030517578,60277.0,-0.027237382963384293,-2.0,-2.0,68.93939147639242,67.9781236932753,-0.3953991996945163,-2.4648681908384766,0.805260691489476,2.0631813886266066,25.466279346559663,1.0200004577636719,1.709721070310529,1.9255000114440932,-1.9563309611315098,5.807330984019696,-0.015415474843710086,3.8664154977318965,-2.6368483217631074,41.23710326628772,-22.796432722860473,1.9409154862878018,4,-0.020000457763671875,-2.15000057220459,0.21500015258789062,1.2200002670288086,1.9400005340576136,1,0.08000000000000007,2.2941242468780785,25.70000076293945,4.1110922731319,25.13999938964844,-1.918927139071883,24.29999923706055,0.08000000000000007
5987,2020-04-22,25.239999771118164,25.76000022888184,24.940000534057614,25.10000038146973,116671.0,0.009599990844726625,-2.5652231602341655,-0.2058813629682767,66.59877646130172,68.70083905600734,-0.3807123249879467,-2.37536667151376,0.509215729435752,1.806882528292057,22.84962698101903,0.8199996948242259,1.846539971263475,1.8789998054504409,-1.7314526113726636,5.489452222273545,0.07377359703889041,3.6842260138619913,-2.5603002515542848,57.14281222883165,-5.947337891895337,1.805226208411552,4,-0.13000011444091797,-2.390000343322754,-0.049999237060546875,0.9800004959106445,1.6399993896484375,2,0.0744849875262874,-2.0,25.0,2.2941242468780785,25.70000076293945,4.1110922731319,25.13999938964844,0.0744849875262874
5988,2020-04-23,25.76000022888184,25.959999084472656,25.34000015258789,25.899999618530273,109504.0,0.0206022370237382,3.7692533415496574,-1.0,71.60242972166841,69.79510113528015,-0.6561825525462268,-2.6201584810978353,-0.08193047558793509,1.267693103747579,20.14490049194254,0.7199993133544922,2.110824874063656,2.139000225067143,-1.3696534280684602,5.647653878202746,0.38467339849934135,3.8933270516349445,-2.7890766952971333,77.58618421701722,10.68889111328646,1.754326826567802,4,-0.5000000000000036,-2.9100008010864293,-1.224999904632572,0.09000015258788707,1.3199996948242116,3,0.07220499199631791,-2.5652231602341655,25.239999771118164,-2.0,25.0,2.2941242468780785,25.70000076293945,0.07220499199631791
5989,2020-04-24,26.5,26.68000030517578,25.28000068664551,25.28000068664551,153524.0,0.02872669893412816,-1.2950826335809316,-8.714318801090114,69.89247069246987,70.16347959258333,-1.2273983372088324,-3.0685600109550784,-0.889812580747197,0.5014356324039859,18.17006770722008,1.3999996185302699,2.2864261137945583,2.5939999580383315,-0.875618097417064,6.063618013493727,0.859190930310632,4.328808985766031,-3.2611503735161342,89.65515351418072,24.782618514257834,1.7348090277276982,4,-1.0599994659423828,-3.4700002670288086,-2.059999465942383,-0.6499996185302734,1.9200000762939453,4,0.051320777749115365,3.7692533415496574,25.76000022888184,-2.5652231602341655,25.239999771118164,-2.0,25.0,0.051320777749115365
5990,2020-04-27,26.21999931335449,26.65999984741211,25.81999969482422,26.5,290918.0,-0.010566063647000412,1.7999987284350532,-0.22950888871865543,70.80608921816611,68.8588623920987,-0.8800408037438707,-2.540784762630235,-0.6662284867119581,0.7497710629219831,16.088512504900187,0.8400001525878906,2.37571313272759,2.07399930953979,-1.3350932400659303,5.48309185914551,0.3694530347369316,3.7785455843426483,-2.6370346190014295,73.56315791204476,9.209948219682346,1.70454627480286,4,-0.7799987792968714,-3.1899995803832972,-2.179998874664303,-0.3699989318847621,3.0200004577636754,0,0.05339441504736642,-1.2950826335809316,26.5,3.7692533415496574,25.76000022888184,-2.5652231602341655,25.239999771118164,0.05339441504736642
5991,2020-04-28,25.979999542236328,26.34000015258789,25.559999465942386,26.13999938964844,163626.0,-0.009153309588224245,1.785709906608253,0.5714266251592346,65.48462195055419,68.40452611711969,-0.7187619505087284,-2.0831007008764963,-0.547849352229484,0.9618173520194624,13.860398601498552,0.7800006866455043,2.378915210184566,1.6279995918273933,-1.6963325081201148,4.952331691774901,-0.034166458146362544,3.290165641801149,-2.087331286800996,59.77006580353657,-1.517321403695064,1.6621660499737545,4,-0.5399990081787109,-2.9499998092651367,-2.044999122619629,-0.12999916076660156,2.9200000762939453,1,0.04772901435591881,1.7999987284350532,26.21999931335449,-1.2950826335809316,26.5,3.7692533415496574,25.76000022888184,0.04772901435591881
5992,2020-04-29,26.459999084472656,26.479999542236328,25.899999618530273,26.29999923706055,88742.0,0.01847573328305807,4.799977111903718,-0.9999999999999556,65.80795060370693,68.28770472206723,-1.0137845776341479,-2.2483517277571536,-1.2250599932464183,0.4643552867749321,11.812891552036449,0.5799999237060547,2.2840152724776956,1.8349991798400893,-1.2158091947445833,4.885807554424762,0.3095949925477548,3.360403367132424,-2.2885976240632786,84.28562281080592,21.194221218285847,1.5254041872923358,4,-0.6899986267089844,-3.429999351501465,-2.524998664855957,-0.6099987030029297,2.4000015258789027,2,0.018140644980847,1.785709906608253,25.979999542236328,1.7999987284350532,26.21999931335449,-1.2950826335809316,26.5,0.018140644980847
5993,2020-04-30,26.57999992370605,26.79999923706055,26.0,26.5,163417.0,0.004535179266268896,2.076928719982072,0.4999999999999889,62.659837938854615,67.74466827739056,-0.8675921832094886,-2.1144724081613653,-1.524956038531954,0.33092523278686414,10.227917821539249,0.7999992370605504,1.9522394984498064,1.7249999999999979,-1.1761177061915227,4.626117706191518,0.2744411469042376,3.175558853095758,-2.157738578820034,85.52634716036881,22.83790904914469,1.450558853095761,4,-0.7100000381469691,-3.1950006484985316,-2.725000381469723,-0.8100004196166957,2.399999618530277,3,0.011286653044456418,4.799977111903718,26.459999084472656,1.785709906608253,25.979999542236328,1.7999987284350532,26.21999931335449,0.011286653044456418
5994,2020-05-04,26.420000076293945,26.86000061035156,25.899999618530273,25.899999618530273,162271.0,-0.006019557858215285,-2.6923082566115113,6.500011920940612,58.26557467124744,66.67301585937352,-0.5665038669668654,-1.6516610483702863,-1.5755653209073976,0.47419371656602394,8.52211245219803,0.9600009918212855,1.8683329816162058,1.319000148773192,-1.1924967708301288,3.8304970683765127,0.06325168897153333,2.5747486085748506,-1.7124101843469823,66.15383486776959,5.239030798251505,1.25574845980166,5,-0.519999504089359,-2.9099998474121094,-2.565000534057617,-0.6500005722045898,1.9799995422363281,0,0.024981069095616926,2.076928719982072,26.57999992370605,4.799977111903718,26.459999084472656,1.785709906608253,25.979999542236328,0.024981069095616926
5995,2020-05-05,26.420000076293945,26.979999542236328,26.36000061035156,26.979999542236328,71390.0,0.0,1.2142840112942521,-1.0769211018596634,53.19148812821087,64.92324882068668,-0.5069417773955252,-1.4404046178233116,-1.7866481156389256,0.45729249282492646,7.202804513177707,0.6199989318847692,1.848134190131784,1.1380001068115249,-1.190365780638885,3.4663659942619347,-0.026182836913680063,2.30218305053673,-1.411072683770339,60.56342001023511,3.324977189192147,1.1641829437252056,5,-0.46000003814697266,-2.5500001907348633,-2.565000534057617,-0.6500005722045898,1.039999008178711,1,0.07570022688207922,-2.6923082566115113,26.420000076293945,2.076928719982072,26.57999992370605,4.799977111903718,26.459999084472656,0.07570022688207922
5996,2020-05-06,26.81999969482422,27.57999992370605,26.76000022888184,26.86000061035156,174154.0,0.01514003093774341,-9.250005960470528,0.07143027442003991,69.89245363829929,65.28921295146418,-0.6946775041915494,-1.572935812894471,-2.383249927339264,0.0409493537518415,5.983523210508582,1.1599998474121058,1.768381577361307,1.3169997215271003,-0.6742344211087357,3.3082338641629363,0.32138265020918055,2.31261679284502,-1.495700758346576,54.761899355588874,-4.971498454692849,0.9956170713179181,5,-0.3899993896484375,-2.5799999237060547,-2.9650001525878906,-1.0500001907348633,-0.5,2,0.09023117463945995,1.2142840112942521,26.420000076293945,-2.6923082566115113,26.420000076293945,2.076928719982072,26.57999992370605,0.09023117463945995
5997,2020-05-07,26.28000068664551,27.239999771118164,26.15999984741211,26.520000457763672,122906.0,-0.02013419143635997,-3.4999860922915533,5.9998569521270895,67.01031704910312,64.77897821006805,0.009342193544991773,-0.8463542866301985,-2.0024693508453844,0.5667276533971553,5.005317829644198,1.0799999237060547,1.6267929271956874,0.6310007095336942,-1.1112771411684363,2.373278560235825,-0.24013821581737105,1.5021396348847595,-0.5496755724667537,22.619107088523926,-40.82045817801284,0.8711389253510647,5,0.14999961853026988,-2.0400009155273473,-2.440001487731937,-0.5100011825561559,0.2399997711181605,3,0.09969554274845005,-9.250005960470528,26.81999969482422,1.2142840112942521,26.420000076293945,-2.6923082566115113,26.420000076293945,0.09969554274845005
5998,2020-05-08,26.920000076293945,27.28000068664551,26.5,26.78000068664551,101194.0,0.024353096382286443,-1.2285709614661602,-0.5833313465099399,65.83630267649849,64.32829287496011,-0.5015503977866409,-1.3043507965479684,-2.7743217199617085,-0.0819991797505466,5.451817229659138,1.0,1.5448041373888373,1.1130001068115227,-0.47422645609622904,2.7002266697192745,0.31938682535764684,1.9066133882653986,-0.856733496400274,60.71430193323386,-4.928901891858054,0.7936132814538758,5,-0.35000038146972656,-2.409999847412113,-3.77500057220459,-1.1500005722045898,-0.5799999237060547,4,0.07206539853489824,-3.4999860922915533,26.28000068664551,-9.250005960470528,26.81999969482422,1.2142840112942521,26.420000076293945,0.07206539853489824
5999,2020-05-11,27.420000076293945,27.459999084472656,26.81999969482422,26.940000534057614,72135.0,0.018573551210362194,1.2857220708446866,3.4285831062671424,65.46762121013057,63.735129762956156,-0.9580763219529942,-1.6677579773835305,-3.403727951731817,-0.5856723592964528,5.977860149439144,0.6399993896484375,1.5100607365735073,1.4720001220703125,-0.16403617881830002,3.108036422958925,0.6539819716260062,2.2900182725146188,-1.260000228881836,88.73240571721028,22.755277915310316,0.8180181504443068,5,-0.8500003814697266,-2.90000057220459,-4.340000629425049,-1.6500005722045898,-0.5400009155273438,0,0.05689275935819871,-1.2285709614661602,26.920000076293945,-3.4999860922915533,26.28000068664551,-9.250005960470528,26.81999969482422,0.05689275935819871
6000,2020-05-12,26.29999923706055,27.70000076293945,26.29999923706055,27.29999923706055,166664.0,-0.04084612823184108,-1.8000030517577983,-2.083335320156705,60.86955967035406,63.22234506515615,0.1949689686972249,-0.4860422788018539,-2.415275998723022,0.5164410352273698,6.255873478683727,1.4000015258788991,1.3507762175620535,0.2969993591308615,-1.3068001471385493,1.9007988654002723,-0.5049003940038439,1.098899112265567,1.2800006866455007,9.090864053188,-57.536523374049466,0.8018997531347046,5,0.5000009536743129,-1.7199993133544957,-3.4499998092651403,-0.529999732971195,0.26000022888183594,1,0.0798479255661162,1.2857220708446866,27.420000076293945,-1.2285709614661602,26.920000076293945,-3.4999860922915533,26.28000068664551,0.0798479255661162
6001,2020-05-13,26.6200008392334,27.60000038146973,26.10000038146973,26.5,181037.0,0.012167361652312136,-2.2608692947993907,-0.12000083923339844,61.386144846414446,62.73103331434587,-0.027604154458110486,-0.7981341454080706,-2.814884380731563,0.1728863113850636,6.273142737186046,1.5,1.173918266394999,0.586000919342041,-1.0413496689922646,2.2133515076763466,-0.22767437482511,1.399676213509192,-0.320001602172848,32.50002086162062,-33.86777541667043,0.8136752941671521,5,0.17999935150146484,-1.630000114440918,-3.915001392364502,-0.850001335144043,-0.3000011444091797,2,0.03155515472415926,-1.8000030517577983,26.29999923706055,1.2857220708446866,27.420000076293945,-1.2285709614661602,26.920000076293945,0.03155515472415926
6002,2020-05-14,27.18000030517578,27.60000038146973,26.31999969482422,26.31999969482422,334873.0,0.021036793699759748,-1.9767436702684562,7.166621632361122,61.63934415977704,62.61764511667058,-0.5305208200538516,-1.2173502338285722,-3.4277029069535523,-0.40764902259450153,6.5849054858664156,1.2800006866455114,1.0193523094536303,1.0170003890991204,-0.5392044701648082,2.573205248363049,0.23889795946715608,1.7951028187310847,0.42000007629394887,67.49997913837939,2.4458446625280317,0.7781024296319641,5,-0.38000011444091797,-1.9700002670288121,-4.472500801086426,-1.4100008010864258,-1.8800010681152308,3,-0.031640934536258825,-2.2608692947993907,26.6200008392334,-1.8000030517577983,26.29999923706055,1.2857220708446866,27.420000076293945,-0.031640934536258825
6003,2020-05-15,28.0,28.0,27.239999771118164,27.36000061035156,145505.0,0.030169230523079404,1.375002980235081,0.7441848086442794,62.13592173081082,63.047683678844294,-1.2604617928141728,-1.8402954135179783,-4.299819302248565,-1.2394733490993417,6.796793842097484,0.8199996948242188,0.978478582559255,1.6520000457763686,0.14953036484812543,3.154469726704612,0.900765205312247,2.40323488624049,-1.6800003051757812,100.0,36.48560345396879,0.751234840464121,5,-0.9499998092651367,-2.1800003051757812,-5.175000190734863,-2.2300004959106445,-1.1200008392333984,4,-0.05285712650844032,-1.9767436702684562,27.18000030517578,-2.2608692947993907,26.6200008392334,-1.8000030517577983,26.29999923706055,-0.05285712650844032
6004,2020-05-18,28.15999984741211,28.76000022888184,26.5,28.0,218412.0,0.005714280264718097,2.3235282567963167,0.2499999999999986,66.00660647711742,64.47158571761169,-1.2825614023218748,-1.8576884676002265,-4.4834266010576584,-1.4085714420891584,7.2945505874944345,2.2600002288818395,0.9047403259170856,1.6609998703002944,0.06556031458815781,3.256439426012431,0.8632800924442279,2.458719648156361,-1.8400001525878906,77.44359338766634,14.572388959208581,0.7977197778560681,5,-0.7299995422363246,-1.8299999237060547,-4.689999580383301,-2.390000343322754,-0.7800006866455078,0,-0.06463067133118172,1.375002980235081,28.0,-1.9767436702684562,27.18000030517578,-2.2608692947993907,26.6200008392334,-0.06463067133118172
6005,2020-05-19,26.3799991607666,28.5,25.899999618530273,28.07999992370605,337502.0,-0.06321025199895691,1.0472436569416952,-10.625014901175383,52.63157630561145,62.55371045842415,0.5488901022284374,-0.02543608141767706,-2.708873560719006,0.35220736491915616,7.858394356014525,2.6000003814697266,0.8235144269656551,-0.15300073623657084,-1.7051416410354712,1.3991401685623295,-0.9290711886360228,0.6230697161628811,2.380001068115238,16.783197195797943,-44.5602279738867,0.7760704523994504,5,0.9500007629394531,0.10000133514404297,-3.159999370574951,-0.6099996566772461,-0.2399997711181605,1,0.01895375344604333,2.3235282567963167,28.15999984741211,1.375002980235081,28.0,-1.9767436702684562,27.18000030517578,0.01895375344604333
6006,2020-05-20,27.0,27.0,25.1200008392334,26.79999923706055,247309.0,0.023502686086339653,17.79991989166301,-0.11764745481268539,53.488377250806444,61.05127270305785,-0.04793324694396617,-0.5142872022154492,-3.3246508697758372,-0.285201944599244,8.158077355636589,1.8799991607666016,0.8164076719761226,0.36700010299682617,-1.0179887441290312,1.7519889501226835,-0.3254943205661043,1.0594945265597566,1.7600002288818395,51.64833725283058,-6.512440148445478,0.6924944235629292,5,-0.05999946594238281,-0.5199995040893555,-3.8000001907348633,-1.2300004959106445,-0.8999996185302699,2,-0.016296316076207962,1.0472436569416952,26.3799991607666,2.3235282567963167,28.15999984741211,1.375002980235081,28.0,-0.016296316076207962
6007,2020-05-21,27.1200008392334,27.84000015258789,26.559999465942386,26.979999542236328,178309.0,0.004444475527162872,-1.6122424353302842,0.7000038146827262,53.48837725080646,59.679280989092064,-0.04050943065491808,-0.5124975309566082,-3.3764050944044186,-0.4265610019263022,8.687784419035703,1.2800006866455043,0.8661533065746596,0.3930008888244636,-0.8408567650708179,1.626858542719745,-0.22392793812317535,1.0099297157721026,1.494399414062503,54.94506415818834,0.2356915892031921,0.6169288269476403,5,-0.18000030517578125,-0.6400003433227539,-3.7550010681152344,-1.350001335144043,-0.5799999237060547,3,-0.02949856635888637,17.79991989166301,27.0,1.0472436569416952,26.3799991607666,2.3235282567963167,28.15999984741211,-0.02949856635888637
6008,2020-05-22,27.6200008392334,27.920000076293945,26.68000030517578,27.040000915527344,214126.0,0.01843657760056816,1.1016973809481476,4.142818217735453,57.42574561262703,58.78573925603612,-0.4813960567584843,-0.9128062685550447,-3.78933572897931,-0.945867247372842,9.117535581023256,1.239999771118164,0.7893477274184271,0.800000858306884,-0.4070664345752881,2.0070681511890562,0.19646721186579796,1.4035345047479701,0.8546234375000026,68.68133019773542,14.782637158239353,0.6035336464410854,5,-0.6800003051757812,-1.140000343322754,-4.250001430511475,-1.850001335144043,-1.0799999237060547,4,-0.08399715900360705,-1.6122424353302842,27.1200008392334,17.79991989166301,27.0,1.0472436569416952,26.3799991607666,-0.08399715900360705
6009,2020-05-25,27.86000061035156,28.29999923706055,27.479999542236328,27.479999542236328,148084.0,0.008689346988623114,-3.3157757365858744,0.6551743415535625,58.6538476968655,58.53954903675962,-0.7290896455206983,-1.102204706339439,-3.954445806903994,-1.2039736777935595,9.154716054152988,0.8199996948242223,0.7768456441504092,0.9720005989074672,-0.3100639879988485,2.254065185813783,0.33096830545430933,1.613032892360625,0.48043872888184325,81.06510211371514,26.85241063449091,0.6410322934531587,5,-0.9200000762939418,-1.0500001907348597,-4.490001201629635,-2.0900011062622035,-1.4200000762939453,0,-0.035175930657403875,1.1016973809481476,27.6200008392334,-1.6122424353302842,27.1200008392334,17.79991989166301,27.0,-0.035175930657403875
6010,2020-05-26,27.6200008392334,28.239999771118164,27.5,27.86000061035156,189117.0,-0.008614492672659457,-2.083323068119956,-0.6315765697937024,54.90196674248533,57.819084802989714,-0.315315416246559,-0.7925784824690716,-3.5576272636829955,-0.9989884539303056,9.193905806250804,0.7399997711181641,0.7268286968960709,0.6620007514953627,-0.61937397814458,1.9433754811353054,0.0213133866753914,1.302688116315334,-2.5,78.61639181039257,23.46220996655252,0.640687364819971,5,-0.6800003051757812,-0.7700004577636719,-4.045001029968262,-1.850001335144043,-1.2800006866455078,1,-0.00868941604541451,-3.3157757365858744,27.86000061035156,1.1016973809481476,27.6200008392334,-1.6122424353302842,27.1200008392334,-0.00868941604541451
6011,2020-05-27,27.21999931335449,27.920000076293945,26.540000915527344,27.920000076293945,387149.0,-0.01448231403783018,2.942850447681484,2.9166726271368866,55.86033744356434,57.17697294563275,0.19975242234358248,-0.3108537645196314,-3.045420574202641,-0.6293380350160369,9.118795846943994,1.3799991607666016,0.6311596734058824,0.1999992370605419,-0.9995098068019352,1.399508280923019,-0.39975528487069667,0.7997537589917805,-2.037598495483394,38.63630945027098,-19.780998524801852,0.599754521931238,5,-0.27999877929687145,-0.3699989318847621,-3.534999847412106,-1.4499998092651332,-0.7199993133544886,2,-0.0396767065007303,-2.083323068119956,27.6200008392334,-3.3157757365858744,27.86000061035156,1.1016973809481476,27.6200008392334,-0.0396767065007303
6012,2020-05-28,26.940000534057614,27.8799991607666,26.79999923706055,27.540000915527344,528152.0,-0.010286509418077183,-1.4545369818477494,0.857142467888459,50.130551228471354,55.843042889817255,0.49408541726639044,0.007324876967036431,-2.6734995791334555,-0.37364309799715656,8.928335119094903,1.0799999237060511,0.6390477930435488,-0.10399961471557972,-1.2752052905088576,1.067206061077698,-0.6896024526122169,0.4816032231810574,-1.6964477371215771,22.727272727272478,-33.937164917149246,0.5856028378966387,5,3.552713678800501e-15,-0.09000015258788707,-3.0250010490417445,-1.1700010299682582,-0.44000053405761363,3,-0.031180405936739097,2.942850447681484,27.21999931335449,-2.083323068119956,27.6200008392334,-3.3157757365858744,27.86000061035156,-0.031180405936739097
6013,2020-05-29,26.8799991607666,27.18000030517578,26.31999969482422,26.959999084472656,461795.0,-0.0022272224239624494,2.3076796109026487,0.13333312140584141,46.260384079514715,53.64901817897251,0.42298895888266586,0.09586907089198604,-2.520377974309163,-0.3462054335272562,8.625174771520179,0.8600006103515625,0.6212085897560975,-0.17900094985962056,-1.3327393247812438,0.9747374250620027,-0.7558701373204322,0.39786823760119105,-1.576517424346921,28.282807849030377,-23.320396621716668,0.5768691874608114,5,-0.06999874114990234,0.060001373291015625,-2.8999996185302734,-1.109999656677246,-0.2999992370605504,4,-0.012648744637444476,-1.4545369818477494,26.940000534057614,2.942850447681484,27.21999931335449,-2.083323068119956,27.6200008392334,-0.012648744637444476
6014,2020-06-01,27.07999992370605,27.3799991607666,26.420000076293945,27.239999771118164,439606.0,0.007440504805943826,3.363645821592988,2.0000000000000444,56.1904767671495,54.04445156358784,0.05998774931221007,-0.05496923330403902,-2.6004480340494815,-0.5744247420565358,8.332585750355333,0.9599990844726562,0.5645290453536624,-0.012000179290776458,-1.1258482354254014,1.1018478768438484,-0.5689242073580907,0.5449238487765378,-1.7177878265923994,39.58334368136134,-16.67871787231813,0.5569240280673128,6,-0.3699998855590785,-0.13999938964843395,-3.025000095367428,-1.3100004196166957,-0.2800006866455007,0,-0.01994087923560106,2.3076796109026487,26.8799991607666,-1.4545369818477494,26.940000534057614,2.942850447681484,27.21999931335449,-0.01994087923560106
6015,2020-06-02,28.420000076293945,28.8799991607666,26.899999618530273,27.36000061035156,545626.0,0.04948301906806307,1.0000019266170819,-6.625002980234956,62.29507086109455,55.022973075842074,-1.0730493277038882,-1.3043253332408185,-3.8147242362553335,-1.9412053880802276,8.231691975799938,1.9799995422363281,0.4700507895764261,1.2279999732971199,0.0136018784262113,2.4423980681680284,0.6208009258616656,1.8351990207325741,-3.000232225700202,82.03128201422018,21.823146156774776,0.6071990474354537,6,-0.8200006484985352,-1.4200000762939453,-4.184999942779541,-2.65000057220459,-1.3799991607666016,1,-0.06966923071502429,3.363645821592988,27.07999992370605,2.3076796109026487,26.8799991607666,-1.4545369818477494,26.940000534057614,-0.06966923071502429
6016,2020-06-03,29.239999771118164,29.239999771118164,27.84000015258789,28.5,671183.0,0.028852909663016124,2.7837839231080515,0.6981133433499154,63.588380276817055,56.145195634287695,-1.7230915242813971,-2.038229968629892,-4.480760396546614,-2.7764636754661893,7.731879077077611,1.3999996185302734,0.3501861396433874,1.926999664306642,0.4213456676096996,3.4326536610035845,1.1741726659581708,2.6798266626551133,-3.681822668117505,100.0,39.03237029795935,0.7528269983484711,6,-1.4600000381469727,-2.059999465942383,-5.00499963760376,-3.4700002670288086,-3.139999389648434,2,-0.09917919429653177,1.0000019266170819,28.420000076293945,3.363645821592988,27.07999992370605,2.3076796109026487,26.8799991607666,-0.09917919429653177
6017,2020-06-04,28.899999618530273,29.15999984741211,28.28000068664551,29.15999984741211,519661.0,-0.01162791228622806,5.769218354546427,-0.351351769324154,56.338021736776916,56.024337425859905,-1.2337919652374687,-1.5725051437255786,-3.9234196907404915,-2.4592829409880963,7.8440275491603915,0.9599990844726527,0.45518009333004983,1.455999565124511,-0.12523787351138083,3.037237003760403,0.6653808458065633,2.2466182844424587,-3.1209131554425653,88.35615946217995,30.990514076221025,0.7906187193179463,6,-1.119999885559082,-1.7199993133544922,-4.664999485015869,-3.130000114440918,-1.9799995422363281,3,-0.08304497059548155,2.7837839231080515,29.239999771118164,1.0000019266170819,28.420000076293945,3.363645821592988,27.07999992370605,-0.08304497059548155
6018,2020-06-05,28.86000061035156,29.29999923706055,28.479999542236328,29.15999984741211,344129.0,-0.0013840487441760807,1.8275948251481264,1.1538422037193403,55.01432970117488,55.61994653744984,-1.1168501160051179,-1.4542755933636293,-3.695913622482653,-2.4422482601564255,7.967506380525265,0.8199996948242223,0.5163076907047994,1.319000530242917,-0.3617751506498905,2.9997762111357247,0.4786126897965133,2.159388370689321,-2.8732593487820246,84.72226545399855,28.66135826587326,0.8403878404464039,6,-1.0500011444091761,-1.6500005722045863,-4.460000514984127,-3.0900011062622035,-1.6000003814697195,4,-0.08177410119336825,5.769218354546427,28.899999618530273,2.7837839231080515,29.239999771118164,1.0000019266170819,28.420000076293945,-0.08177410119336825
6019,2020-06-08,28.979999542236328,29.059999465942386,28.34000015258789,28.899999618530273,371735.0,0.004157967059838841,4.999999999999852,-0.26666709052299314,74.43608645162632,57.790404282909954,-1.1859891350184704,-1.5298469744272722,-3.6308822005127936,-2.586662910632139,7.880420968432084,0.7199993133544957,0.5809954849102219,1.360999488830565,-0.43684607911877293,3.158845056779903,0.462076704855896,2.259922272805234,-2.7281976426275136,86.66667726304952,24.57834920883569,0.8989227839746698,6,-1.1700000762939453,-1.7699995040893555,-4.352499961853027,-3.2100000381469727,-2.3199996948242188,0,-0.08281572313458618,1.8275948251481264,28.86000061035156,5.769218354546427,28.899999618530273,2.7837839231080515,29.239999771118164,-0.08281572313458618
6020,2020-06-09,28.399999618530273,29.040000915527344,28.0,28.86000061035156,510560.0,-0.02001380030599187,1.5365826426961484,-5.750017881410441,63.25757042107245,58.612319058188625,-0.5405560614702374,-0.8268465057223082,-2.8887641858054636,-2.0382120421860606,8.211865375506436,1.0400009155273438,0.5592793724640117,0.675999546051024,-1.0409670781853642,2.392966170287412,-0.18248376606717187,1.5344828581692198,-1.9043419319253196,38.356151856399975,-24.01786094877933,0.8584833121181948,6,-0.5900001525878906,-1.1899995803833008,-3.6949992179870605,-2.630000114440918,-0.9200000762939453,1,-0.05633804235778106,4.999999999999852,28.979999542236328,1.8275948251481264,28.86000061035156,5.769218354546427,28.899999618530273,-0.05633804235778106
6021,2020-06-10,27.459999084472656,28.920000076293945,27.420000076293945,28.60000038146973,324860.0,-0.033098610798723116,-1.4590177774373037,2.4782583456689036,52.78687068833707,58.90746566484038,0.48843251383858544,0.18900143824915716,-1.8084106277349719,-1.1320341206669156,8.545241244536522,1.5,0.48101363033097044,-0.306000900268554,-1.948750886601406,1.336749086064298,-1.12737589343498,0.5153740928978721,-0.7399940738312552,2.1276077677822256,-58.65858169686381,0.8213749931664259,6,0.35000038146972656,-0.2499990463256836,-2.544999122619629,-1.6899995803833008,-0.0999984741210973,2,-0.015294908337517121,1.5365826426961484,28.399999618530273,4.999999999999852,28.979999542236328,1.8275948251481264,28.86000061035156,-0.015294908337517121
6022,2020-06-11,26.31999969482422,27.1200008392334,26.1200008392334,27.0,457392.0,-0.04151490996563989,1.1739083562421997,0.5964908171306463,40.35607426887561,58.25143124143603,1.711185398400719,1.329428762768238,-0.5106866994479127,-0.036023200162993874,9.109650751265633,1.3399982452392578,0.42871819908787856,-1.4030002593994126,-3.1519260572345402,0.34592553843571494,-2.2774631583169764,-0.5285373604818489,2.9799995422363317,6.289275357103221,-51.28827512745476,0.8744628989175633,6,1.390000343322754,0.8900003433227539,-0.9849996566772461,-0.5500001907348633,1.5400009155273402,3,-0.008358636622543436,-1.4590177774373037,27.459999084472656,1.5365826426961484,28.399999618530273,4.999999999999852,28.979999542236328,-0.008358636622543436
6023,2020-06-12,26.520000457763672,26.84000015258789,25.920000076293945,26.31999969482422,503614.0,0.0075988132696971356,1.1904759742235502,-0.2941186370317181,40.000000000000036,56.45248937841943,1.6257092653644705,1.0676015809434851,-0.5789801070164309,-0.2767412758349117,9.354178002458374,0.9200000762939453,0.40044663946284587,-1.1289995193481452,-2.9522401681268278,0.6942411294305373,-2.0406198437374883,-0.2173791949588022,2.716398811340337,19.10829611775509,-34.03184149359701,0.9116203243893419,6,1.0899991989135742,0.6899995803833008,-1.1850004196166992,-0.7800016403198278,1.5399990081787145,4,0.01508294161485102,1.1739083562421997,26.31999969482422,-1.4590177774373037,27.459999084472656,1.5365826426961484,28.399999618530273,0.01508294161485102
6024,2020-06-15,26.34000015258789,26.8799991607666,25.78000068664551,26.399999618530273,480689.0,-0.006787341706967709,1.156862818429495,-0.2999961853172862,40.3614424953171,54.015419559999714,1.8882738894601943,1.1639366298447484,-0.2511743580180905,-0.13827964601856735,8.948878725113584,1.0999984741210902,0.4480759024014702,-1.2179998397827134,-3.1140744790893677,0.6780747995239409,-2.1660371594360406,-0.26996252012938626,2.763743148803716,17.17789652224831,-31.387224428941032,0.9480373196533263,6,1.1999998092651403,0.869999885559082,-0.8000001907348633,-1.3200006484985352,1.8400001525878906,0,0.03492786905711376,1.1904759742235502,26.520000457763672,1.1739083562421997,26.31999969482422,-1.4590177774373037,27.459999084472656,0.03492786905711376
6025,2020-06-16,26.8799991607666,27.28000068664551,26.28000068664551,27.07999992370605,454943.0,0.02050110117883408,2.333320617724248,3.333375719235723,47.49262379201234,52.22700217279919,1.2369292379645032,0.6991634689512054,-0.6759549314880289,-0.7081573757467865,9.049267448622961,1.0,0.554758015952661,-0.7030008316040046,-2.546122873886425,1.1401212106784158,-1.624561852745213,0.2185601895372038,2.0243195837402403,35.03180534835232,-14.178315089634467,0.9215610211412093,6,0.6600008010864293,0.3300008773803711,-1.3349995613098145,-1.989999771118164,1.320001602172848,1,-0.008184498520208194,1.156862818429495,26.34000015258789,1.1904759742235502,26.520000457763672,1.1739083562421997,26.31999969482422,-0.008184498520208194
6026,2020-06-17,26.559999465942386,27.18000030517578,26.459999084472656,27.18000030517578,539489.0,-0.011904750923179996,1.3225814390618318,3.09999237063461,47.21406829091492,51.21322956770341,1.2703869663681253,1.0377133782535743,-0.2291845156957244,-0.4205198700526189,9.657528860049613,0.720001220703125,0.5633398770648093,-1.0010004997253397,-2.883506145793312,0.8815051463426329,-1.9422533227593277,-0.059747676691351614,2.1568601950927757,51.999918619791664,-0.5369666296115909,0.9412528230339864,6,0.9800004959106445,0.6500005722045863,-0.8699994087219274,-2.1300001144409215,1.7600002288818324,2,0.03463855778587832,2.333320617724248,26.8799991607666,1.156862818429495,26.34000015258789,1.1904759742235502,26.520000457763672,0.03463855778587832
6027,2020-06-18,26.31999969482422,27.040000915527344,26.20000076293945,26.459999084472656,467099.0,-0.009036136142469342,-3.421085389603807,0.22580516152452454,46.000002724784515,50.21163768143781,1.235894300328372,1.2803502879796902,0.10646245949896738,-0.1967232023919081,9.903306121107413,0.8400001525878942,0.3975042077629425,-1.2010002136230469,-3.155578214203903,0.7535777869578091,-2.1782892139134766,-0.22371121333261712,2.220648427747566,35.99993387858049,-18.79506964771027,0.9772890002904284,6,1.1000003814697301,0.8900003433227539,-0.4249992370605469,-2.0900001525878906,1.2800006866455114,3,0.03951371305417806,1.3225814390618318,26.559999465942386,2.333320617724248,26.8799991607666,1.156862818429495,26.34000015258789,0.03951371305417806
6028,2020-06-19,25.29999923706055,26.63999938964844,25.29999923706055,26.440000534057614,2151896.0,-0.038753817233677657,-1.3508747860509542,8.142901907356897,38.6189182208189,46.231952322459215,1.8973267080589231,2.2320697047309856,1.1993345089119316,0.7997010312261388,10.362252859730456,1.3400001525878906,0.10890019659918693,-2.105000591278074,-4.295924666350864,0.0859234837947156,-3.200462628814467,-1.009538553741681,3.075010039355657,0.0,-54.3761655307231,1.0954620375363946,6,1.8700008392333949,1.9100008010864222,0.7050008773803675,-1.3599996566772496,2.7800006866455007,4,0.10118582808259569,-3.421085389603807,26.31999969482422,1.3225814390618318,26.559999465942386,2.333320617724248,26.8799991607666,0.10118582808259569
6029,2020-06-22,26.8799991607666,26.979999542236328,25.57999992370605,25.68000030517578,907454.0,0.062450591753046236,1.000000000000005,-1.052629377485622,40.446641550868954,43.69740467021438,-0.013281549813203952,0.6059536554061467,-0.31501149027018016,-0.8035491195605609,10.375201688746566,1.6800003051757777,-0.06744954936779024,-0.47600059509277415,-2.667913207893882,1.7159120177083338,-1.57195690149333,0.6199557113077816,1.2490093125011548,79.79791752360806,27.725285419319214,1.0959563064005542,6,0.23000049591064453,0.3300008773803711,-0.44499921798706055,-3.119999885559082,0.3800010681152379,0,0.043898822247661506,-1.3508747860509542,25.29999923706055,-3.421085389603807,26.31999969482422,1.3225814390618318,26.559999465942386,0.043898822247661506
6030,2020-06-23,27.3799991607666,27.940000534057614,27.10000038146973,27.1200008392334,439995.0,0.01860119105694724,-4.600015258827953,0.2166654745726343,37.98448886492519,42.052695578724176,-0.7522963901410229,0.09175579146650747,-0.7615366453193317,-1.3017739098102936,10.027821525075034,1.060001373291012,-0.23437067138189605,0.035999488830565696,-2.152452674800095,2.2244516524612266,-1.0582265929847665,1.130225570645898,-2.079999923706051,78.78783719053472,31.42368203327223,1.0942260818153307,6,-0.7599992752075195,-0.1699991226196289,-0.4999990463256836,-3.309999465942383,0.3600006103515625,1,0.029218450289637765,1.000000000000005,26.8799991607666,-1.3508747860509542,25.29999923706055,-3.421085389603807,26.31999969482422,0.029218450289637765
6031,2020-06-24,26.13999938964844,27.420000076293945,26.13999938964844,27.15999984741211,359892.0,-0.045288524803718144,-1.5098041415626144,-3.9231040098595753,34.02777179891508,41.349550859839674,0.31376631755449935,1.3140691312620199,0.4928412882498385,-0.05154361594491874,10.95046201343492,1.2800006866455043,-0.5813374729090128,-1.1500002861022907,-3.4036618327944055,1.1036612605898242,-2.276831059448348,-0.023169512756233246,-0.7872001266479494,31.818171966179342,-9.932777598991386,1.1268307733460576,6,0.480000495910641,1.0700006484985316,0.7650008201599086,-2.0699996948242223,1.1400012969970703,2,0.07880648130798273,-4.600015258827953,27.3799991607666,1.000000000000005,26.8799991607666,-1.3508747860509542,25.29999923706055,0.07880648130798273
6032,2020-06-25,26.10000038146973,26.520000457763672,25.81999969482422,26.5,385935.0,-0.0015301839752357438,2.181817787738364,0.3921563127601545,34.02777179891508,40.68596994860801,0.35679769032014974,1.3575110802932606,0.5921831907134738,-0.01581327322679371,12.008746883881999,0.7000007629394531,-0.8381856194636121,-1.1479992866516078,-3.459686897664273,1.1636883243610576,-2.3038430921579405,0.007844518854724924,-0.6954570930480948,30.303058764371116,-5.763946084445259,1.1558438055063334,6,0.5199995040893519,1.1999988555908203,0.6100001335144007,-2.0300006866455114,1.5799999237060511,3,0.08505744371293678,-1.5098041415626144,26.13999938964844,-4.600015258827953,27.3799991607666,1.000000000000005,26.8799991607666,0.08505744371293678
6033,2020-06-26,26.540000915527344,26.959999084472656,26.34000015258789,26.3799991607666,210910.0,0.01685825776347505,-4.166662693019892,-0.4000047683761331,36.38393484360163,40.24402465397296,-0.08947687267789917,0.938869013537527,0.22753333073951154,-0.47034093423530265,12.526929027320715,0.8599987030029261,-0.9660081403644405,-0.690998840332032,-3.01902402882585,1.6370263481617862,-1.855011434578941,0.4730137539148771,-1.084748482192989,40.67799760773299,10.5566368548057,1.1640125942469086,6,0.07999897003173828,0.7599983215332067,0.1699995994567871,-2.470001220703125,1.2199993133544957,4,0.0399396921392805,2.181817787738364,26.10000038146973,-1.5098041415626144,26.13999938964844,-4.600015258827953,27.3799991607666,0.0399396921392805
6034,2020-06-29,26.540000915527344,26.8799991607666,26.28000068664551,26.420000076293945,137121.0,0.0,-1.999995231623906,0.7499970198004459,38.90215459858841,39.28952807692585,-0.06495386200530717,0.9447786624526415,0.27735771385053454,-0.49587320945221336,13.30203196233285,0.5999984741210902,-0.9111281204740038,-0.6639988899230964,-3.0118390877188297,1.6838413078726369,-1.837918988820963,0.5099212089747702,-1.035053520178522,33.9623082867968,4.6808983365198635,1.1739200988978673,6,0.07999897003173828,0.7599983215332067,0.1699995994567871,-2.470001220703125,1.0199985504150426,0,0.05802558233062172,-4.166662693019892,26.540000915527344,2.181817787738364,26.10000038146973,-1.5098041415626144,26.13999938964844,0.05802558233062172
6035,2020-06-30,26.440000534057614,26.70000076293945,26.21999931335449,26.3799991607666,493027.0,-0.0037679117565977416,-1.5263163178235737,0.5000079472303606,43.236082993455035,38.847529710541416,-0.03791846029824697,0.9368706073652326,0.4089944560208316,-0.41873304748484586,13.252236188540333,0.48000144958496094,-0.8689035697591727,-0.6649992942810101,-2.9634059685695,1.6334073800074798,-1.8142026314252568,0.4842040428632366,-0.8863520759346173,38.75004321335694,5.784607378466745,1.1492033371442452,6,0.1799993515014684,0.8599987030029368,0.43499994277954457,-2.370000839233395,1.5199985504150426,1,0.031013603565097414,-1.999995231623906,26.540000915527344,-4.166662693019892,26.540000915527344,2.181817787738364,26.10000038146973,0.031013603565097414
6036,2020-07-01,26.34000015258789,26.79999923706055,25.84000015258789,26.5,204191.0,-0.0037821626115669416,1.5263189595892022,-2.6666030898342226,50.153849675105164,39.30906826057705,0.030835923686876043,0.8521614162654387,0.5626880276111521,-0.338893672110661,13.034637783544106,0.9599990844726598,-0.8173973235125196,-0.6199996948242195,-2.7075163635668744,1.4675169739184355,-1.6637580291955487,0.4237586395471098,-0.7386246529462035,45.61409966403877,8.891196801038092,1.0437583343713281,7,0.2799997329711914,0.9599990844726598,0.5550003051757812,-2.270000457763672,1.2199993133544957,2,0.05315108619666131,-1.5263163178235737,26.440000534057614,-1.999995231623906,26.540000915527344,-4.166662693019892,26.540000915527344,0.05315108619666131
6037,2020-07-02,26.5,26.79999923706055,26.29999923706055,26.79999923706055,357597.0,0.006074405713182518,2.3333418104598476,1.8749970197649413,49.84519767338865,40.55643264419591,-0.11280879010510603,0.5303309538054677,0.4516105261068546,-0.5173707924309028,12.80528009035589,0.5,-0.8617041261610794,-0.339999866485595,-2.2239597828128055,1.5439600498416155,-1.2819798246491985,0.6019800916780085,-0.8518519996699929,58.928614003358305,19.152328553343395,0.9419799581636051,7,0.2600002288818324,0.7999992370605504,0.3950004577636719,-2.4300003051757812,1.5,3,0.029433988175302295,1.5263189595892022,26.34000015258789,-1.5263163178235737,26.440000534057614,-1.999995231623906,26.540000915527344,0.029433988175302295
6038,2020-07-03,26.5,26.86000061035156,26.34000015258789,26.420000076293945,115526.0,0.0,-3.3333412806268528,-0.26666709052299314,51.27388438306372,41.75945962555088,0.08416285417860436,0.3630753275278593,0.4847778110794181,-0.5459352654161194,12.423597956825589,0.5200004577636683,-0.88277910144188,-0.22199983596801687,-1.851718271449542,1.4077185995135082,-1.0368590537087812,0.5928593817727474,-0.8060149489954398,63.46158431130894,19.966422893990057,0.8148592177407634,7,0.38000011444091797,0.7999992370605504,0.3950004577636719,-2.4300003051757812,1.6800003051757812,4,0.044528313402859565,2.3333418104598476,26.5,1.5263189595892022,26.34000015258789,-1.5263163178235737,26.440000534057614,0.044528313402859565
6039,2020-07-06,26.57999992370605,27.0,26.520000457763672,26.899999618530273,188981.0,0.0030188650455114097,-1.181822910796494,-4.000000000000044,47.422686831690534,42.808148288524805,-0.047904885801010266,0.09913726408852597,0.4157025617811385,-0.6562405298720222,12.126025443289565,0.5,-0.8729924743662458,-0.021999931335454193,-1.2574002920225276,1.2134004293516192,-0.6397001116789909,0.5957002490080825,-0.8410945630404285,63.79309210850811,18.43311011993152,0.6177001803435364,7,0.039999961853030896,0.7199993133544993,0.29500055313110707,-2.5100002288818324,2.9799995422363352,0,0.04439429302343134,-3.3333412806268528,26.5,2.3333418104598476,26.5,1.5263189595892022,26.34000015258789,0.04439429302343134
6040,2020-07-07,26.79999923706055,26.84000015258789,26.3799991607666,26.5,173435.0,0.008276874115348942,1.4210510465291373,-0.9374985098824602,52.09790034902483,44.81594034964811,-0.40099857350141477,-0.26021756157198794,0.21843621724098838,-0.8975899901452955,12.264451299765378,0.46000099182128906,-0.6972881747566753,0.27799940109253285,-0.6313574899801573,1.187356292165223,-0.17667904444381222,0.7326778466288779,-1.0170719729270878,82.75855265105083,36.6588859081313,0.4546784455363446,7,-0.38999938964844105,0.5,0.025001049041744494,-2.7299995422363317,2.8400001525878906,1,0.028358218302889426,-1.181822910796494,26.57999992370605,-3.3333412806268528,26.5,2.3333418104598476,26.5,0.028358218302889426
6041,2020-07-08,27.040000915527344,27.34000015258789,26.559999465942386,26.559999465942386,226043.0,0.008955286764892989,-2.2499930461458097,1.600008900982892,56.29371562104861,47.289934107662944,-0.5586582163859859,-0.5621178429787292,0.012162146317372446,-1.188100544868739,12.82981442700652,0.7800006866455043,-0.6404013862466655,0.5390009880065918,-0.2954644750616602,1.3734664510748438,0.12176825647246758,0.956233719540716,-1.2139321859953967,71.15394490701674,22.794537696303358,0.41723273153412543,7,-0.4500007629394531,0.2599983215332067,0.25999879837036133,-2.910001754760742,2.5799999237060547,2,0.0340235997705538,1.4210510465291373,26.79999923706055,-1.181822910796494,26.57999992370605,-3.3333412806268528,26.5,0.0340235997705538
6042,2020-07-09,26.10000038146973,27.29999923706055,26.10000038146973,27.29999923706055,220144.0,-0.03476333218309291,1.0,-2.4999900659225567,57.0922070960793,49.59085324682714,0.42615731171625626,0.38004070577992977,0.9601886024196062,-0.34354757181382567,12.981516742584907,1.1999988555908203,-0.6264699328471259,-0.3899995803832965,-1.2401635843518513,0.4601644235852582,-0.8150815823675721,0.035082421600979075,-0.23165301584726805,0.0,-52.22617702422225,0.42508200198427687,7,0.4899997711181605,1.1999988555908203,1.3799996376037562,-1.7900009155273473,2.8400001525878835,3,0.05593866142274906,-2.2499930461458097,27.040000915527344,1.4210510465291373,26.79999923706055,-1.181822910796494,26.57999992370605,0.05593866142274906
6043,2020-07-10,26.920000076293945,27.0,26.040000915527344,26.040000915527344,218309.0,0.03141761236932372,-1.1818181818181819,-0.7333333333333333,50.40984535627154,50.86948555323637,-0.3735541002763938,-0.4305289648409172,0.15404019727576213,-1.2452959263010754,12.99726930805557,0.9599990844726562,-0.4421132005438224,0.410000133514405,-0.46168299864475415,1.2816832656735642,-0.025841432565172795,0.8458416995939828,-1.0102196473027796,67.69228286290263,18.17078590211716,0.43584156607957947,7,-0.3299999237060547,0.3799991607666051,0.559999942779541,-2.6100006103515625,2.159999847412106,4,0.040118867780283285,1.0,26.10000038146973,-2.2499930461458097,27.040000915527344,1.4210510465291373,26.79999923706055,0.040118867780283285
6044,2020-07-13,27.26000022888184,27.26000022888184,26.65999984741211,27.020000457763672,148106.0,0.012630020491244398,4.0000079472934305,0.27272727272727676,48.72882520285782,51.479790243170015,-0.6712733877017492,-0.735795693498865,-0.16271418810886118,-1.678352000212282,12.775229478107342,0.6000003814697301,-0.23472154258575983,0.7040002822876019,-0.22511701665807138,1.6331175812332752,0.23944163281476705,1.1685589317604368,-1.3096153977893437,93.84615610337276,46.042722802972094,0.46455864947283604,7,-0.6700000762939489,-0.0800008773803711,0.24999952316283824,-2.9200010299682653,1.9599990844726491,0,0.03374908542074051,-1.1818181818181819,26.920000076293945,1.0,26.10000038146973,-2.2499930461458097,27.040000915527344,0.03374908542074051
6045,2020-07-14,26.65999984741211,27.26000022888184,26.36000061035156,26.959999084472656,304843.0,-0.022010285268964647,-1.0000042385632966,-1.2499980131765942,56.372551769532514,52.17075714255083,-0.041107136504450636,-0.16139709490812493,0.4540391810730604,-1.1739251334042606,13.09575311932242,0.8999996185302805,-0.08478562959051317,0.11499986648559712,-0.8031103827010568,1.033110115672251,-0.34405525810772986,0.5740549910789241,-0.669822702260312,47.69225351906029,-2.0450872177171604,0.4590551245933269,7,0.030000686645507812,0.5100002288818359,0.8499999046325684,-2.02500057220459,2.5599994659423793,1,0.10877718061246644,4.0000079472934305,27.26000022888184,-1.1818181818181819,26.920000076293945,1.0,26.10000038146973,0.10877718061246644
6046,2020-07-15,27.479999542236328,27.5,26.84000015258789,26.86000061035156,291135.0,0.030757678151442924,1.0,-2.0666683620919972,64.19751487515308,53.765459053857995,-0.7625861513077083,-0.9580589168361158,-0.3522288037691368,-2.078674842354687,13.319157831306635,0.8400001525878906,0.0563805419916541,0.8889995574951186,-0.11996862091625715,1.8979677359064944,0.38451546828942895,1.3934836467008083,-1.450825929306415,98.6301047736002,44.51629850587416,0.5044840892056879,7,-0.7099990844726562,-0.36999988555908203,0.03000020980834961,-2.75,1.6400012969970703,2,0.07860261584401518,-1.0000042385632966,26.65999984741211,4.0000079472934305,27.26000022888184,-1.1818181818181819,26.920000076293945,0.07860261584401518
6047,2020-07-16,27.36000061035156,27.559999465942386,27.059999465942386,27.239999771118164,258054.0,-0.00436677343099412,-1.0833270417509715,0.19355007414060807,59.030831822298964,54.62734210266191,-0.5674394663226536,-0.7970141474481487,-0.20220099644258838,-2.0213527386131176,13.281123437039478,0.5,0.15794504543616483,0.7170005798339822,-0.33925102882862745,1.773252188496592,0.18887477550267562,1.2451263841652889,-1.2926104589990928,86.84216800494863,29.74705366048262,0.528125804331305,7,-0.5600004196166957,-0.7400007247924769,0.1499991416931188,-2.330000877380364,1.7600002288818395,3,0.0826023457041436,1.0,27.479999542236328,-1.0000042385632966,26.65999984741211,4.0000079472934305,27.26000022888184,0.0826023457041436
6048,2020-07-17,27.86000061035156,27.940000534057614,27.239999771118164,27.34000015258789,258727.0,0.01827485339349111,1.0588248493756351,4.333306842565465,63.095232688922046,56.36873608679874,-0.9546246642213418,-1.1545879771296228,-0.6863751967822012,-2.5702620321155045,12.290047437563231,0.7000007629394496,0.22240678080902754,1.0890005111694308,0.09967012972439804,2.0783308926144635,0.5943353204469162,1.5836657018919453,-1.7551582513449908,94.93671344499774,33.47313329351391,0.49466519072251625,7,-0.8699998855590785,-1.240000724792477,-0.4000005722045863,-2.760001182556149,1.8199996948242223,4,0.038765251257919076,-1.0833270417509715,27.36000061035156,1.0,27.479999542236328,-1.0000042385632966,26.65999984741211,0.038765251257919076
6049,2020-07-20,28.059999465942386,28.29999923706055,27.5,27.86000061035156,266931.0,0.0071787096629321034,1.3529444763894787,0.3846128452481548,65.75874634486652,57.88660786411448,-1.031031824151519,-1.3298327033560788,-0.8840169153804354,-2.818823084711397,11.68791263562379,0.7999992370605504,0.2902425919062779,1.229999351501469,0.08483120449059811,2.37516749851234,0.6574152779960336,1.8025834250069046,-1.9184539434347982,87.62886902011374,22.33000330706082,0.5725840735054358,7,-0.889999389648441,-1.260000228881836,-0.649999618530277,-2.960000038146976,1.100000381469723,0,0.036350694126052296,1.0588248493756351,27.86000061035156,-1.0833270417509715,27.36000061035156,1.0,27.479999542236328,0.036350694126052296
6050,2020-07-21,28.18000030517578,28.540000915527344,27.940000534057614,28.399999618530273,260060.0,0.004276580239391814,1.3999923706345867,-1.1000028610392811,67.82945937014613,59.16835716956976,-1.0445377641832536,-1.4617722811223004,-0.9641110996403057,-2.9804751312575952,12.189728252311435,0.6000003814697301,0.35830390328040096,1.3100001335144036,0.03537330466716071,2.5846269623616465,0.6726867190907804,1.9473135479380268,-1.9521166340860745,78.82350301248752,10.578816906063963,0.6373134144236217,7,-0.8899993896484375,-1.260000228881836,-0.8050003051757812,-2.810000419616699,1.6199989318847692,1,0.03690557121774374,1.3529444763894787,28.059999465942386,1.0588248493756351,27.86000061035156,-1.0833270417509715,27.36000061035156,0.03690557121774374
6051,2020-07-22,28.20000076293945,28.31999969482422,27.79999923706055,27.899999618530273,191908.0,0.0007097394445376715,-1.0799938965076734,-1.3636458215929717,66.93227697131297,60.261698266817945,-0.9864207177320168,-1.3908386353388167,-0.953465892989275,-3.0172052521677095,11.843738971267074,0.5200004577636683,0.45885804857877943,1.2270005226135225,-0.1295445878198933,2.5835456330469384,0.5487279673968146,1.9052730778302305,-1.833390057183486,77.02703921788444,7.289822030800153,0.6782725552167084,7,-0.9099998474121058,-1.2800006866455043,-0.8250007629394496,-2.820001602172848,1.239999771118164,2,0.036170160383666605,1.3999923706345867,28.18000030517578,1.3529444763894787,28.059999465942386,1.0588248493756351,27.86000061035156,0.036170160383666605
6052,2020-07-23,28.31999969482422,28.36000061035156,27.940000534057614,28.36000061035156,155908.0,0.004255281157384605,19.999523173759215,-0.13333587645513226,67.70427928930843,62.18330203715538,-0.8475220917928041,-1.4081919395896918,-1.0588461337717519,-3.142548236104517,11.251359684371609,0.4200000762939453,0.5215217231219214,1.235999488830565,-0.18169905037671086,2.653698028037841,0.5271502192269253,1.9448487584342047,-1.8229855764819725,83.07684407438654,12.027547414524491,0.7088492696036385,7,-0.8699989318847656,-1.3999996185302734,-0.9449996948242188,-2.940000534057617,0.8000011444091797,3,0.028248628284956778,-1.0799938965076734,28.20000076293945,1.3999923706345867,28.18000030517578,1.3529444763894787,28.059999465942386,0.028248628284956778
6053,2020-07-24,27.60000038146973,27.920000076293945,27.26000022888184,27.86000061035156,205432.0,-0.025423704841567307,2.4736910791099502,6.499856952127045,58.82353523513857,63.30493648518657,-0.0233794895428332,-0.637387591463856,-0.3587282639623588,-2.435966101595387,11.103901954884003,1.0599994659423793,0.5244675142799622,0.4630002021789572,-0.9483089670534959,1.8743093714114103,-0.24265438243726933,1.1686547867951838,-0.9804070552963786,26.562497671694885,-43.529040391710566,0.7056545846162267,7,-0.149999618530277,-0.6800003051757848,-0.28500032424927113,-1.8100004196167028,1.6999988555908203,4,0.055072479592579215,19.999523173759215,28.31999969482422,-1.0799938965076734,28.20000076293945,1.3999923706345867,28.18000030517578,0.055072479592579215
6054,2020-07-27,28.07999992370605,28.07999992370605,27.239999771118164,27.239999771118164,124565.0,0.01739128752181407,1.0000000000000084,-3.2307669735539757,60.59603391417998,63.7742122790363,-0.41887944565025137,-1.049929157832917,-0.858599587879894,-2.912996135413028,10.821128775956474,0.8400001525878871,0.6129260579179707,0.8659997940063455,-0.5758761779414243,2.3078757659541154,0.14506180803245883,1.5869377799802322,-1.3451821421714598,64.61533947107775,-3.71387935880567,0.7209379859738853,7,-0.38999938964843395,-1.019999504089352,-0.8899998664855922,-2.0700006484985316,1.3799991607666051,0,0.05698007071997746,2.4736910791099502,27.60000038146973,19.999523173759215,28.31999969482422,-1.0799938965076734,28.20000076293945,0.05698007071997746
6055,2020-07-28,27.26000022888184,28.21999931335449,27.239999771118164,28.21999931335449,212071.0,-0.02920226841353879,1.041667660078368,-1.1428558453412982,51.66162698063986,62.381335846312595,0.5533739414317616,-0.17428289025900412,-0.011026334231722501,-2.075285102424118,10.403348455721224,0.9799995422363246,0.6775359201533036,0.0050001144409215215,-1.3900815223234524,1.4000817512052954,-0.6925407039412654,0.7025409328231085,-0.4168714593076821,1.7857538193779487,-63.452074320663804,0.6975408183821863,7,0.5399999618530238,-0.07999992370605824,-0.10000038146973012,-0.7900009155273438,4.459999084472649,1,0.06969917837774742,1.0000000000000084,28.07999992370605,2.4736910791099502,27.60000038146973,19.999523173759215,28.31999969482422,0.06969917837774742
6056,2020-07-29,27.739999771118164,27.899999618530273,27.1200008392334,27.20000076293945,143447.0,0.017608200227664295,-1.2285715842736122,-0.562499503294161,63.3116919307954,62.85698696947888,0.1275468808492981,-0.5734197476714868,-0.4772937121115248,-2.5333249528912596,9.694295704456994,0.779998779296875,0.7440785178945326,0.4149996757507317,-0.9262252524452599,1.7562246039467233,-0.2556127883472641,1.0856121398487275,-0.7950586727868156,49.999923090766885,-22.519701759108514,0.6706124640979952,7,0.09000110626220703,-0.5599994659423828,-0.8249998092651367,-1.140000343322754,3.340000152587887,2,0.07426097631360395,1.041667660078368,27.26000022888184,1.0000000000000084,28.07999992370605,2.4736910791099502,27.60000038146973,0.07426097631360395
6057,2020-07-30,27.28000068664551,27.71999931335449,26.899999618530273,27.479999542236328,235525.0,-0.016582519404040763,1.4117694907647793,-0.3703689313529748,53.10345598690903,61.7467895581441,0.6425785870700729,-0.05479832643136007,-0.0124931429392241,-2.0228418327081137,9.052258411910172,0.8400001525878906,0.8122270283284614,-0.08399944305419638,-1.3683735645573876,1.2003746784489948,-0.726186503805792,0.5581876176973992,1.2600002288818324,28.7879663612985,-42.510550739707455,0.6421870607515957,7,0.43999958038329723,-0.10000038146973012,-0.365000724792484,-0.5300006866455114,3.9599990844726527,3,0.07917887804414514,-1.2285715842736122,27.739999771118164,1.041667660078368,27.26000022888184,1.0000000000000084,28.07999992370605,0.07917887804414514
6058,2020-07-31,27.68000030517578,28.07999992370605,27.059999465942386,27.059999465942386,257317.0,0.014662742245680427,-2.2903196035181455,-3.1000219346348254,53.58362152441553,60.39399791142732,0.23955226536759966,-0.38141810603247706,-0.4190632105912222,-2.3637707605276006,8.264081041745152,1.0200004577636648,0.7802683755752184,0.25700016021728445,-0.967265037206321,1.4812653576408898,-0.35513243849451825,0.8691327589290871,0.8272005844116208,59.09097477097377,-8.96895498580757,0.612132598711802,7,0.039999961853027344,-0.48999977111816406,-0.7200007438659668,-0.9300003051757812,3.920000076293949,4,0.05202314010771003,1.4117694907647793,27.28000068664551,-1.2285715842736122,27.739999771118164,1.041667660078368,27.26000022888184,0.05202314010771003
6059,2020-08-03,27.76000022888184,28.059999465942386,27.31999969482422,27.31999969482422,128134.0,0.0028901706222561607,-2.3636312405987496,0.7096773201172808,60.29963978219063,59.55735129054338,0.12574574428326102,-0.3883959484167896,-0.5125765394286468,-2.3919379947402177,7.613181316661913,0.7399997711181676,0.7961675345661696,0.2780000686645536,-0.8875329873573996,1.4435331246865069,-0.30476645934642477,0.860766596675532,0.7150566352844194,65.15157645290915,-5.258158937249334,0.582766528010977,8,-0.13000011444092152,-0.5699996948242223,-0.800000667572025,-1.0100002288818395,3.3400001525878906,0,0.05547546813693738,-2.2903196035181455,27.68000030517578,1.4117694907647793,27.28000068664551,-1.2285715842736122,27.739999771118164,0.05547546813693738
6060,2020-08-04,27.559999465942386,28.20000076293945,27.440000534057614,27.940000534057614,191713.0,-0.007204638375015948,-1.4516178651194276,-0.8636377429157025,50.847457627118686,57.77014914118846,0.2554096275037878,-0.1354849023741771,-0.3209547314148331,-2.0995460788003264,6.861117735813885,0.7600002288818359,0.7393677369322731,0.03999929428101012,-1.0806018895147567,1.160600478076777,-0.520301297616875,0.6002998861788953,0.8835562533111521,50.76917433884793,-15.407002885232032,0.5603005918978838,8,0.0700006484985316,-0.3699989318847692,-0.5999999046325719,-0.8099994659423864,3.640001296997063,1,0.06894048096329675,-2.3636312405987496,27.76000022888184,-2.2903196035181455,27.68000030517578,1.4117694907647793,27.28000068664551,0.06894048096329675
6061,2020-08-05,27.959999084472656,28.040000915527344,27.399999618530273,27.559999465942386,165591.0,0.014513774538514657,1.2857055275320757,-1.0526276163228532,55.999989318839575,56.46967247780303,-0.20362810508946794,-0.48804915325231235,-0.711962812624499,-2.4252865745533327,6.6937346367645105,0.6400012969970703,0.6549916117652899,0.39399900436401225,-0.7191452609525442,1.5071432696805687,-0.16257312829426596,0.9505711370222905,0.45268551276641844,81.53834867769527,17.233698704051292,0.5565721326582784,8,-0.39999961853027344,-0.7699985504150391,-0.9999995231628418,-0.8799991607666016,3.3000011444091832,2,0.1344778380543623,-1.4516178651194276,27.559999465942386,-2.3636312405987496,27.76000022888184,-2.2903196035181455,27.68000030517578,0.1344778380543623
6062,2020-08-06,27.559999465942386,28.15999984741211,27.3799991607666,27.940000534057614,168767.0,-0.014306138470240759,-1.1081051823060308,-0.9500035762820878,46.93876121103512,55.14914203068042,0.0863040308273213,0.028393933108311842,-0.29840772271232296,-1.962180213557243,6.107937402711775,0.7800006866455078,0.5321455857260773,-0.07900056838989045,-0.9531894270422612,0.7951882902624803,-0.516094997716074,0.35809386093629314,0.8224314317225137,43.85959922300756,-15.885798703673252,0.4370944293261849,8,-3.552713678800501e-15,-0.2699985504150426,-0.5999999046325719,-0.43999958038330433,3.89999961853027,3,0.1277213543532012,1.2857055275320757,27.959999084472656,-1.4516178651194276,27.559999465942386,-2.3636312405987496,27.76000022888184,0.1277213543532012
6063,2020-08-07,28.0,28.07999992370605,27.26000022888184,27.57999992370605,149208.0,0.015965186595934044,1.8275855265105154,-1.105260251970115,49.4163473216767,53.90695463151339,-0.32518642220941985,-0.3441941763703227,-0.7175261367467343,-2.335874751395032,5.3572077815539725,0.8199996948242116,0.4196035056536118,0.3069999694824226,-0.5118592249690685,1.1258591639339137,-0.10242962774332298,0.7164295667081682,0.3527822720822087,78.7233351798083,21.575350119037253,0.40942959722574523,8,-0.4400005340576172,-0.7099990844726562,-0.9700002670288086,-0.880000114440918,3.6599998474121094,4,0.11571427753993446,-1.1081051823060308,27.559999465942386,1.2857055275320757,27.959999084472656,-1.4516178651194276,27.559999465942386,0.11571427753993446
6064,2020-08-10,28.18000030517578,28.36000061035156,27.899999618530273,28.18000030517578,147830.0,0.006428582327706378,1.5555567329292894,0.0,50.0,53.7223294114423,-0.5470366764164503,-0.47614882779965484,-0.8805697673635215,-2.4366722299553274,5.072897444628237,0.4600009918212855,0.28732390844628597,0.44100027084350657,-0.3788045504576196,1.2608050921446328,0.03109786019294347,0.8509026814940697,-1.2800006866455078,83.63634156787492,28.022695838433833,0.4099024106505627,8,-0.5500001907348633,-0.8899993896484375,-1.0900006294250488,-1.0600004196166992,3.3600006103515625,0,0.12136266995234224,1.8275855265105154,28.0,-1.1081051823060308,27.559999465942386,1.2857055275320757,27.959999084472656,0.12136266995234224
6065,2020-08-11,29.559999465942386,29.57999992370605,28.399999618530273,28.399999618530273,454667.0,0.048970871036972285,-1.0344835524044045,100.0,60.36585064461749,53.395013712978084,-1.75056109657681,-1.7157131630891023,-2.2704257520488547,-3.734707356684133,4.998786547159562,1.3999996185302699,0.29021268626004826,1.675999450683598,0.6578817472139278,2.6941171541532682,1.166940598948763,2.185058302418433,-2.630799827575686,99.13791118989003,44.32308166482143,0.5090588517348344,8,-1.3199996948242223,-1.7499990463256871,-2.599999904632572,-2.3499994277954137,1.6400012969970632,1,0.05209746087112288,1.5555567329292894,28.18000030517578,1.8275855265105154,28.0,-1.1081051823060308,27.559999465942386,0.05209746087112288
6066,2020-08-12,29.63999938964844,29.70000076293945,29.020000457763672,29.479999542236328,246071.0,0.0027063574137822233,3.8571000395090964,0.13793092108508684,60.12270225804458,54.17492996532649,-1.7128248137352244,-1.71344333983739,-2.385991205390294,-3.7234623612755833,5.292846783332986,0.6800003051757777,0.24598174754225255,1.647999382019048,0.38219696709961326,2.9138017969384826,1.0150981745593306,2.2809005894787653,-2.6047677398681657,97.54092786237103,44.38840436122135,0.6329012074597168,8,-1.259999275207523,-1.7699985504150426,-2.784999847412113,-2.4299993515014684,1.7399997711181605,2,0.05263162636352248,-1.0344835524044045,29.559999465942386,1.5555567329292894,28.18000030517578,1.8275855265105154,28.0,0.05263162636352248
6067,2020-08-13,29.6200008392334,30.059999465942386,29.540000915527344,29.559999465942386,232768.0,-0.0006747149401773456,-9.400129701686193,0.3750089407052123,67.35396810727308,55.70496847453287,-1.4818196481586092,-1.5973468083469982,-2.3915629555974576,-3.5796342235976795,5.8138899481006066,0.5199985504150426,0.3346913318926177,1.515000820159912,0.09289724502226093,2.9371043952975633,0.8039490325910883,2.226052607728736,-2.4248830426635735,84.285759050031,26.622635304029956,0.7110517875688254,8,-0.9600009918212855,-1.5700006484985352,-2.6750011444091797,-2.410000801086426,2.1199989318847656,3,0.05536797242342306,3.8571000395090964,29.63999938964844,-1.0344835524044045,29.559999465942386,1.5555567329292894,28.18000030517578,0.05536797242342306
6068,2020-08-14,28.940000534057614,29.57999992370605,28.79999923706055,29.36000061035156,130262.0,-0.022957470827451365,-1.2285648891153729,-6.999841057918909,57.14286619529995,55.354215853767236,-0.6753082360593332,-0.8772648913365622,-1.7442723333380172,-2.7952668513099113,6.429970320828604,0.820001602172848,0.29051919806103044,0.7810005187988232,-0.6833246827499018,2.245325720347548,0.04883791802446069,1.5131631195731856,-1.5156922039379843,48.148193934983894,-8.278796801948431,0.7321626007743628,8,-0.2800006866455007,-0.8900003433227504,-1.9950008392333949,-1.730000495910641,1.1599998474121165,4,0.08707665873915316,-9.400129701686193,29.6200008392334,3.8571000395090964,29.63999938964844,-1.0344835524044045,29.559999465942386,0.08707665873915316
6069,2020-08-17,29.07999992370605,29.29999923706055,28.78000068664551,28.940000534057614,76843.0,0.0048375738446750916,-1.2608677624268856,-0.33333181956485214,67.04120733108161,57.15352137642979,-0.6798703080417603,-0.9875632036349096,-1.919897519665252,-2.832857641185594,6.963921297802673,0.5199985504150391,0.37037992898509486,0.8699998855590785,-0.649806132629724,2.389805903747881,0.11009687646467725,1.6299028946534797,-1.4448363027206028,40.96387757118632,-21.450579676305495,0.7599030090944014,8,-0.4200000762939382,-0.8699998855590785,-2.1350002288818324,-1.8699998855590785,1.659999847412113,0,0.08872076789803707,-1.2285648891153729,28.940000534057614,-9.400129701686193,29.6200008392334,3.8571000395090964,29.63999938964844,0.08872076789803707
6070,2020-08-18,29.21999931335449,29.36000061035156,28.79999923706055,28.8799991607666,177451.0,0.004814284388436674,-1.2400054931640658,2.4285831062670047,64.80000671387228,58.131301086988984,-0.6254036869446367,-1.1021619948064618,-2.075932435827678,-2.8784943147170132,7.259443288611618,0.5600013732910085,0.43017398312775157,0.9579993247985819,-0.6272429934855417,2.5432416430827054,0.16537816565652008,1.7506204839406436,-1.3908488247724868,34.37492549412242,-28.3867329497105,0.7926211591420619,8,-0.5599994659423757,-1.009999275207516,-2.334999561309811,-2.009999275207516,1.9600009918212926,1,0.07939772952398871,-1.2608677624268856,29.07999992370605,-1.2285648891153729,28.940000534057614,-9.400129701686193,29.6200008392334,0.07939772952398871
6071,2020-08-19,29.21999931335449,29.3799991607666,29.07999992370605,29.20000076293945,196102.0,0.0,-1.3076844074386804,0.05881923952922231,71.3656372859167,60.84539842864249,-0.4781603764120561,-1.0770490537429644,-2.0619949171110896,-2.790199163633954,7.774004285263306,0.2999992370605504,0.4500902901641872,0.9069993972778292,-0.7344772605660097,2.548476055121668,0.08626106835590974,1.7277377261997486,-1.2123809065836575,34.37492549412242,-31.334026894220187,0.8207383289219192,8,-0.5599994659423757,-0.7699995040893519,-2.2899990081787074,-2.009999275207516,1.8400001525878977,2,0.06776185818320801,-1.2400054931640658,29.21999931335449,-1.2608677624268856,29.07999992370605,-1.2285648891153729,28.940000534057614,0.06776185818320801
6072,2020-08-20,29.1200008392334,29.36000061035156,28.959999084472656,29.040000915527344,135517.0,-0.003422261343975719,-2.333296246552887,4.000286123032904,66.98115456781193,62.797043678213065,-0.14930559333636495,-0.9634395393597011,-1.9121823434595306,-2.5878588772189772,8.188500939049785,0.4000015258789027,0.5557220987734688,0.7670008659362786,-0.9137144008593658,2.447716132731923,-0.07335676746154363,1.6073584993341008,-0.9481919477288443,42.50005960470155,-23.052706060529673,0.8403576333978218,8,-0.1400012969970703,-0.6400012969970703,-2.1800007820129395,-1.9100008010864258,1.8399982452392578,3,0.07760983023353174,-1.3076844074386804,29.21999931335449,-1.2400054931640658,29.21999931335449,-1.2608677624268856,29.07999992370605,0.07760983023353174
6073,2020-08-21,29.1200008392334,29.36000061035156,28.63999938964844,29.18000030517578,199679.0,0.0,2.4285766186348168,-0.7499940395298381,66.34617677103905,64.61328554166185,0.029361747680002992,-0.889322223179434,-1.8677887939229265,-2.500125869072278,8.375138055897867,0.7200012207031179,0.6098000290565118,0.6910008430480943,-0.9838018923376701,2.3658035784338587,-0.1464005246447897,1.5284022107409783,-0.797136701773816,64.86508081747941,-0.7079286965772553,0.8374013676928823,8,0.10999870300292969,-0.6400012969970703,-2.410000801086426,-1.9100008010864258,2.59999847412109,4,0.08997248819975434,-2.333296246552887,29.1200008392334,-1.3076844074386804,29.21999931335449,-1.2400054931640658,29.21999931335449,0.08997248819975434
6074,2020-08-24,29.68000030517578,30.21999931335449,29.29999923706055,29.29999923706055,404790.0,0.01923075033665156,-3.84209205440953,-6.333407508662559,73.45136403014794,66.06723147338745,-0.3302119005231887,-1.3948208571357235,-2.370169333148695,-2.960581050388477,9.17637753392162,1.0999984741210902,0.7762092357744592,1.171000289916993,-0.584519163760028,2.926519743594014,0.29324056307848423,2.0487600167555016,-1.218165341437576,65.82284593330321,-1.5557150744451889,0.8777597268385101,8,-0.2500009536743164,-1.1200008392333984,-2.875,-2.4700002670288086,2.059999465942383,0,0.014150945821274297,2.4285766186348168,29.1200008392334,-2.333296246552887,29.1200008392334,-1.3076844074386804,29.21999931335449,0.014150945821274297
6075,2020-08-25,29.15999984741211,30.0,29.1200008392334,30.0,228527.0,-0.017520230876580944,1.0952357164590534,-2.2105205039401903,62.931055036104006,66.37927067094961,0.14201616704749753,-0.7643683774063419,-1.8148128673881097,-2.3638067732117243,10.108650146985182,0.8799991607666016,0.8975503885854756,0.5559998512268081,-1.1187086708249474,2.2307083732785635,-0.28135440979907145,1.3933541122526876,-0.5223484487122754,32.9114229666515,-31.3262074454846,0.8373542610258784,8,0.26999950408935547,-0.6000003814697266,-2.1750001907348633,-1.9499998092651367,2.5599994659423793,1,0.0541838111102142,-3.84209205440953,29.68000030517578,2.4285766186348168,29.1200008392334,-2.333296246552887,29.1200008392334,0.0541838111102142
6076,2020-08-26,29.79999923706055,29.79999923706055,29.059999465942386,29.31999969482422,221168.0,0.021947852983450478,2.083335320156675,-0.5714279226706551,72.95083921465624,67.00114523843662,-0.5284752812909836,-1.3092507609855737,-2.4009743110080244,-2.916144501842105,10.88938891105225,0.7399997711181641,1.0305096220274805,1.0929992675781293,-0.6111022191439197,2.7971007543001782,0.240948524217103,1.9450500109391555,-1.0041130468952524,73.41771540667001,6.3296627206176765,0.8520507433610246,8,-0.3699998855590856,-1.2399997711181676,-2.694998741149906,-2.5899991989135778,1.5600013732910085,2,0.0463087618606044,1.0952357164590534,29.15999984741211,-3.84209205440953,29.68000030517578,2.4285766186348168,29.1200008392334,0.0463087618606044
6077,2020-08-27,29.440000534057614,29.959999084472656,29.420000076293945,29.520000457763672,216073.0,-0.012080493698645056,-7.999920527696098,-0.16666666666667285,65.0000258287142,67.87416297548266,-0.21981014652463315,-0.8212385052223041,-1.9824737628535622,-2.4850160328304973,11.48085040065168,0.5399990081787109,0.9725187635490968,0.6250005722045877,-0.9685061085991151,2.2185072530082905,-0.17175276819726193,1.4217539126064374,-0.5017030315733955,50.63298626829614,-14.364337533753194,0.7967533404018511,8,-0.010001182556148791,-0.8800010681152308,-2.335000038146969,-2.230000495910641,2.180000305175785,3,0.055027136633733376,2.083335320156675,29.79999923706055,1.0952357164590534,29.15999984741211,-3.84209205440953,29.68000030517578,0.055027136633733376
6078,2020-08-28,29.1200008392334,29.5,28.8799991607666,29.5,203844.0,-0.010869554654186375,2.2631695184937937,4.749994039529627,59.514189111185814,67.03782761771646,0.14349808836477962,-0.4087847834300504,-1.5736017716951807,-2.1014120845769746,12.318810176021719,0.6200008392333984,0.8986354135513466,0.23300085067749166,-1.272261711558535,1.7382634129135184,-0.5196304304405217,0.985632131795505,1.0999984741210902,17.910570980405602,-42.88133182533598,0.7526312811180136,8,0.3099985122680664,-0.5600013732910156,-1.9350004196166992,-1.9100008010864258,3.1200008392334055,4,0.06318675110614103,-7.999920527696098,29.440000534057614,2.083335320156675,29.79999923706055,1.0952357164590534,29.15999984741211,0.06318675110614103
6079,2020-08-31,29.29999923706055,29.60000038146973,29.10000038146973,29.26000022888184,218897.0,0.006181263483503674,-1.777787785507277,-0.10526078030808768,46.52405380774397,65.0071661837022,-0.0022479847927883156,-0.4927587909609876,-1.7117398347270232,-2.2295262314926454,13.249892314417943,0.5,0.78084291549089,0.3359992980957074,-1.0815213791677394,1.7535199753591542,-0.372761040536016,1.0447596367274308,0.8932000732421805,37.499978712643134,-17.679616220849653,0.7087603386317237,8,0.13000011444091442,-0.7399997711181676,-2.114998817443851,-2.0899991989135778,2.880001068115231,0,0.08259386140983116,2.2631695184937937,29.1200008392334,-7.999920527696098,29.440000534057614,2.083335320156675,29.79999923706055,0.08259386140983116
6080,2020-09-01,29.459999084472656,29.899999618530273,29.1200008392334,29.1200008392334,273093.0,0.005460745787656096,-3.5882517937584497,8.500166897143675,47.643970169404824,62.37142539297866,-0.13926934753235187,-0.5303061229108756,-1.8432760262646788,-2.3457649928477267,14.160724450353706,0.779998779296875,0.7875068960607337,0.40099916458130025,-0.8671350663435504,1.669133395506151,-0.23306795088112509,1.0350662800437256,0.706936222839353,53.70370043321542,3.7221459412193596,0.6340671154624253,9,-0.029999732971191406,-0.8999996185302734,-2.084998607635498,-2.2499990463256836,3.0,1,0.07739310106928055,-1.777787785507277,29.29999923706055,2.2631695184937937,29.1200008392334,-7.999920527696098,29.440000534057614,0.07739310106928055
6081,2020-09-02,31.71999931335449,31.8799991607666,29.31999969482422,29.31999969482422,831427.0,0.07671419888376718,-1.1333332273695036,7.058858838643072,67.32673797094402,62.40982354888223,-2.2432530556472443,-2.6289616837673613,-4.00798932544987,-4.561191780200939,15.859239383131168,2.559999465942383,0.7838424950528307,2.47299938201904,0.8311124136031509,4.114886350434929,1.6520558978110955,3.2939428662269847,-2.840000152587887,94.66667175292956,46.99922233795089,0.8209434842079452,9,-1.460000038146969,-2.329999923706051,-4.229999065399166,-4.509999275207516,1.0200023651123153,2,0.0,-3.5882517937584497,29.459999084472656,-1.777787785507277,29.29999923706055,2.2631695184937937,29.1200008392334,0.0
6082,2020-09-03,31.07999992370605,32.11999893188477,30.979999542236328,31.70000076293945,520225.0,-0.02017652596161912,-1.7804808835194184,-0.25833372407495603,67.77410248367504,62.56848196139734,-1.4482931696902384,-1.8042355702697819,-3.276885759985877,-3.857533993750554,17.519368054191975,1.1399993896484446,0.7816782977397807,1.656999969482417,0.021897260867635993,3.292102678097198,0.8394486151750264,2.4745513237898074,-2.140000762939451,67.90126291213278,19.456274444222053,0.8175513543073908,9,-0.580000877380364,-1.570000648498528,-3.574999332427975,-3.8699998855590785,1.8200016021728551,3,0.009009031123965228,-1.1333332273695036,31.71999931335449,-3.5882517937584497,29.459999084472656,-1.777787785507277,29.29999923706055,0.009009031123965228
6083,2020-09-04,31.239999771118164,31.81999969482422,30.920000076293945,31.040000915527344,252392.0,0.0051480002511221645,-3.0909023915521896,-0.32257836269723345,67.88081331457141,61.94953188188883,-1.42589427476344,-1.8014166701364402,-3.3562285511278773,-3.947508617546525,19.441727706500068,0.8999996185302734,0.7604580611160117,1.6549998283386245,-0.027798196299524847,3.337797852976774,0.8136008160195516,2.4963988406576973,-2.1728006195068374,70.86094095489982,20.582753496155775,0.8413990123190747,9,-0.7400007247924769,-1.6500005722045827,-3.789999485015869,-4.029999732971191,4.000001907348633,4,0.012163926725330843,-1.7804808835194184,31.07999992370605,-1.1333332273695036,31.71999931335449,-3.5882517937584497,29.459999084472656,0.012163926725330843
6084,2020-09-07,31.60000038146973,31.68000030517578,31.020000457763672,31.20000076293945,256214.0,0.011523707201956945,1.357144560134332,2.0000095367977697,69.00960987678398,62.624926864186605,-1.659405664185865,-1.9943117666432073,-3.629725892888782,-4.248092115757682,21.012407002785515,0.6599998474121094,0.7941681668729075,1.8440004348754933,0.06977108870493609,3.6182297810460504,0.9568857617902147,2.731115107960772,-2.410689238647464,82.66670396595246,29.122024038205552,0.8871146730852781,9,-1.100001335144043,-1.9100008010864222,-4.144999980926517,-4.30000114440918,3.5199985504150426,0,0.02025320535667996,-3.0909023915521896,31.239999771118164,-1.7804808835194184,31.07999992370605,-1.1333332273695036,31.71999931335449,0.02025320535667996
6085,2020-09-08,31.10000038146973,31.60000038146973,30.459999084472656,31.60000038146973,411152.0,-0.01582278461911668,3.5600051879882955,-1.2500011920940102,63.90534464350613,61.6198719118366,-0.9557881216640496,-1.4472231079651685,-3.0440253535661057,-3.6999208901795733,20.766286623289243,1.1400012969970739,0.8306881199133294,1.267000389099124,-0.6025234602384337,3.1365242384366816,0.3322384644303433,2.2017623137679045,-1.7934617270849635,63.57147041633341,7.287916950914777,0.9347619246687793,9,-0.600001335144043,-1.4100008010864222,-3.6900000572204625,-3.8000011444091797,3.4400005340576136,1,0.03472668522375799,1.357144560134332,31.60000038146973,-3.0909023915521896,31.239999771118164,-1.7804808835194184,31.07999992370605,0.03472668522375799
6086,2020-09-09,31.20000076293945,31.57999992370605,31.020000457763672,31.20000076293945,219951.0,0.003215446310068204,-2.1111028694952307,-0.0,65.38462298102381,61.66260492875989,-0.9345967071440349,-1.5013339086865187,-3.052172418665503,-3.7395024886475277,20.379984972804483,0.5599994659423793,0.7872795896757339,1.2890007019042926,-0.6744323237852647,3.25243372759385,0.30728418905951216,2.270717214749073,-1.780923697454682,44.57841846313606,-12.893104240580314,0.9817165128447792,9,-0.7000017166137624,-1.5100011825561417,-3.790000438690182,-3.900001525878899,2.95999908447266,2,0.04038456060007145,3.5600051879882955,31.10000038146973,1.357144560134332,31.60000038146973,-3.0909023915521896,31.239999771118164,0.04038456060007145
6087,2020-09-10,31.26000022888184,31.440000534057614,31.07999992370605,31.10000038146973,141581.0,0.0019230597588208997,-2.599992370634317,100.0,65.68915456301275,62.3487122011851,-0.7926333891348669,-1.5095652770155858,-3.0228856152534895,-3.74195300624136,19.604427506201798,0.3600006103515625,0.8490370779610288,1.2670001983642614,-0.7804485312095544,3.3144489279380736,0.2432758335773535,2.2907245631511692,-1.7328862887410708,58.82358716018381,2.192813836510851,1.0237243647869065,9,-0.6500005722045863,-1.5700006484985316,-3.8850002288818395,-3.960000991821289,3.5199985504150355,3,0.047344895673339105,-2.1111028694952307,31.20000076293945,3.5600051879882955,31.10000038146973,1.357144560134332,31.60000038146973,0.047344895673339105
6088,2020-09-11,31.459999084472656,31.479999542236328,31.020000457763672,31.20000076293945,132143.0,0.006397915998926695,2.0666683620919852,1.6249910592947794,63.77709042315415,64.26571626956401,-0.6993398147097736,-1.5927535090908584,-3.1294333078582923,-3.890958606250038,20.030481033457182,0.45999908447265625,0.8118764885375604,1.3409991264343262,-0.7434282757511923,3.425426528619848,0.29878542534156693,2.3832128275270854,-1.8291697446621278,81.96713110038272,25.404442938170938,1.0422137010927606,9,-0.8399991989135707,-1.7699995040893484,-4.034998893737793,-4.159999847412106,2.8400001525878977,4,0.04577248834431713,-2.599992370634317,31.26000022888184,-2.1111028694952307,31.20000076293945,3.5600051879882955,31.10000038146973,0.04577248834431713
6089,2020-09-14,31.65999984741211,32.200000762939446,31.520000457763672,31.60000038146973,303576.0,0.0063573035206527795,-5.181840250383574,0.23076866646124175,70.35832086100386,66.78953301307502,-0.5915803718753487,-1.675458335067642,-3.2343111521605366,-4.050101111725528,20.75844452115113,0.7400016784667898,0.8646146574465448,1.4119998931884759,-0.7204717729923971,3.544471559369345,0.34576406009804117,2.4782357262789105,-1.9296037239186106,68.96549456186956,9.022318392358756,1.0662358330904347,9,-0.899999618530277,-1.6099996566772496,-4.234999656677246,-4.360000610351559,2.1599998474121094,0,0.11307649552459864,2.0666683620919852,31.459999084472656,-2.599992370634317,31.26000022888184,-2.1111028694952307,31.20000076293945,0.11307649552459864
6090,2020-09-15,31.540000915527344,31.86000061035156,31.36000061035156,31.68000030517578,132252.0,-0.003790237917344008,1.0000000000000284,-2.3333439298090837,65.4804554290927,66.58439050842487,-0.16260452692691274,-1.446923508422664,-3.025714791696668,-3.885056096606082,21.352545659483425,0.5,0.9844946804362564,1.176000881195069,-0.9733529496467241,3.3253547120368623,0.10132396577417424,2.250677796615964,-1.6614285136670865,44.06782400672448,-13.585527748937139,1.0746769154208962,9,-0.21000099182129262,-1.240000724792484,-4.080000400543213,-4.240001678466793,1.7199974060058523,1,0.11350659202406588,-5.181840250383574,31.65999984741211,2.0666683620919852,31.459999084472656,-2.599992370634317,31.26000022888184,0.11350659202406588
6091,2020-09-16,31.20000076293945,31.8799991607666,31.1200008392334,31.65999984741211,223760.0,-0.010779966478076775,-1.4516117123713306,3.285722070844712,65.71429739193756,66.35552327600959,0.10714414735523192,-1.0023731167749048,-2.606978510130972,-3.497697516311515,21.804541371965,0.7599983215332031,1.1758791819547127,0.7370006561279254,-1.3725175357996555,2.8465188480555064,-0.3177584398358668,1.7917597520917177,-1.182142659414442,15.254259205379158,-41.49897522921806,1.0547590959637914,9,0.12999916076660156,-0.7800006866455043,-3.175000667572018,-3.760001182556149,1.439998626708995,2,0.10705128432417466,1.0000000000000284,31.540000915527344,-5.181840250383574,31.65999984741211,2.0666683620919852,31.459999084472656,0.10705128432417466
6092,2020-09-17,31.3799991607666,31.57999992370605,30.8799991607666,30.979999542236328,219789.0,0.005769179276462033,-1.333334392970777,-0.8695661187865854,70.6959732551762,66.66831882496567,-0.028858974155333783,-1.058654657038442,-2.6742221504054555,-3.63647423649558,22.353924725096867,0.7000007629394496,1.3749735704361328,0.8039991378784173,-1.2438330340804242,2.8518313098372623,-0.21991694810100526,1.8279152238578398,-1.2312124976767294,37.878741902809345,-22.805177579919295,1.023916085979422,9,-0.04999923706055043,-0.9599990844726562,-3.2549986839294434,-3.8799991607666016,1.760000228881843,3,0.08859148377930026,-1.4516117123713306,31.20000076293945,1.0000000000000284,31.540000915527344,-5.181840250383574,31.65999984741211,0.08859148377930026
6093,2020-09-18,31.739999771118164,32.060001373291016,31.36000061035156,31.399999618530273,342529.0,0.011472295091762064,-2.3333514986375627,0.8500011920940324,71.6312200645049,66.95960884582357,-0.34696271133993406,-1.277822039067381,-2.941395091278629,-3.954657363851055,23.67435505395076,0.7000007629394567,1.2799563871655337,1.032999801635743,-0.9570502343574177,3.023049837628907,0.03797478363916085,2.028024819632325,-1.4681402620373163,65.1514823115307,1.4715430314718958,0.9950250179965817,9,-0.4099998474121129,-1.3199996948242188,-3.3849997520446777,-4.060000419616696,0.9400005340576172,4,0.09577816729995559,-1.333334392970777,31.3799991607666,-1.4516117123713306,31.20000076293945,1.0000000000000284,31.540000915527344,0.09577816729995559
6094,2020-09-21,30.10000038146973,31.6200008392334,30.040000915527344,31.60000038146973,286776.0,-0.051669798408151,1.051946732986222,-4.411762725936564,54.494393008814285,65.91394755308002,1.1822072763636946,0.41661615662347273,-1.2366719609828145,-2.279397726945593,23.29959216729625,1.6999988555908203,1.1857330578218566,-0.6279995918273897,-2.5809364425325363,1.3249372588777533,-1.6044680171799612,0.34846883352518176,2.100000381469716,2.970269918097511,-59.411613756252265,0.9764684253525716,9,1.0200004577636648,0.3199996948242152,-1.7450003623962438,-2.4200010299682617,2.3199977874755753,0,0.1395348439323092,-2.3333514986375627,31.739999771118164,-1.333334392970777,31.3799991607666,-1.4516117123713306,31.20000076293945,0.1395348439323092
6095,2020-09-22,30.739999771118164,31.020000457763672,30.459999084472656,30.60000038146973,166120.0,0.02126243792483251,-1.6666606116202396,-0.0933329264322893,41.09090707321662,63.21464578554588,0.5428589373238069,-0.10429150084798167,-1.7838335328796902,-2.880057335113726,23.212042327607946,0.9200000762939418,1.088863607811767,-0.06700019836425852,-1.875344642785393,1.741344246056876,-0.971172420574824,0.837172023846307,1.416800994873043,34.653400839610896,-22.667937166769832,0.9041722222105666,9,0.3800010681152308,-0.31999969482421875,-2.304999828338623,-3.0600004196166957,1.0200004577636754,1,0.10019518369027036,1.051946732986222,30.10000038146973,-2.3333514986375627,31.739999771118164,-1.333334392970777,31.3799991607666,0.10019518369027036
6096,2020-09-23,31.18000030517578,31.3799991607666,30.63999938964844,30.63999938964844,214935.0,0.014313615397974822,-1.740735246330149,3.8571662125341324,50.943400300497565,61.576228645266426,0.11144233525804026,-0.4591455113020224,-2.150404375310263,-3.284146974217066,23.37018481113911,0.7399997711181605,0.9557231046122361,0.30400028228759624,-1.4469621218809579,2.054962686456154,-0.5714809197966844,1.1794814843718768,0.934464463806151,56.43560055974059,0.4338574475501531,0.8754812020842788,9,-0.059999465942386365,-0.7600002288818359,-2.7450003623962402,-3.500000953674313,0.4400005340576172,2,0.06670936484924095,-1.6666606116202396,30.739999771118164,1.051946732986222,30.10000038146973,-2.3333514986375627,31.739999771118164,0.06670936484924095
6097,2020-09-24,31.059999465942386,31.21999931335449,30.65999984741211,30.65999984741211,143750.0,-0.0038486477889313475,-1.7999999999999823,0.740738778451247,48.28896993713003,59.85532636904152,0.22360391140070135,-0.22298831560494392,-1.9529857874152121,-3.1199462200836514,23.335364356221387,0.5599994659423793,0.8830342906531143,0.1029994964599652,-1.5129356771363796,1.71893467005631,-0.7049680903382054,0.9109670832581358,1.012976025970456,50.494966300367864,-3.477352814974438,0.8079675867981719,9,0.06000137329100852,-0.639999389648441,-2.5049996376037633,-3.380000114440918,1.3400020599365199,3,0.05086928367267185,-1.740735246330149,31.18000030517578,-1.6666606116202396,30.739999771118164,1.051946732986222,30.10000038146973,0.05086928367267185
6098,2020-09-25,30.959999084472656,31.059999465942386,30.459999084472656,30.920000076293945,202936.0,-0.0032195873531608576,4.0000079472934305,0.09999761581193435,43.599984588617126,56.88217789433189,0.27403867859986875,0.023113036519777808,-1.7912524447333311,-2.986097660224633,24.118128718911652,0.6000003814697301,0.7848107411590455,-0.08900079727172994,-1.4547151326669052,1.2767135381234453,-0.7718579649693176,0.5938563704258577,1.0723169159124737,58.22773502338917,7.559338807606309,0.6828571676975869,9,0.09000205993652344,-0.5399990081787109,-2.229999542236328,-3.279999732971188,1.6200027465820384,4,0.07041344863182264,-1.7999999999999823,31.059999465942386,-1.740735246330149,31.18000030517578,-1.6666606116202396,30.739999771118164,0.07041344863182264
6099,2020-09-28,31.71999931335449,31.81999969482422,31.10000038146973,31.29999923706055,256886.0,0.024547811736305825,1.3225752863326234,10.500262266939883,55.89352784911194,55.81696371877847,-0.5325599579481697,-0.5758132682666393,-2.485863190739341,-3.715470287431149,25.112243099624145,0.8600006103515625,0.6932891029867889,0.5499994277954059,-0.56996309805292,1.6699619536437282,-0.009981835128755279,1.109980690719567,0.27247038533348444,92.64703407420679,41.80927321840756,0.5599812629241616,9,-0.669998168945309,-1.1799993515014648,-2.8649997711181605,-4.03999996185302,2.0799999237060653,0,0.030264849073219358,4.0000079472934305,30.959999084472656,-1.7999999999999823,31.059999465942386,-1.740735246330149,31.18000030517578,0.030264849073219358
6100,2020-09-29,31.739999771118164,31.979999542236328,31.34000015258789,31.79999923706055,145074.0,0.0006305314689982744,2.047615587576805,-0.14285584534131268,55.21234725096853,54.65008036978191,-0.582458885915802,-0.43873806106423885,-2.4427621466619627,-3.686532684402703,25.81650160780624,0.6399993896484375,0.6064055977914862,0.45599985122680664,-0.3517101351527927,1.263709837606406,0.05214485803700697,0.8598548444166063,-1.6999988555908203,84.21054612896182,31.235132205880163,0.4038549931897997,9,-0.6899986267089844,-1.1999998092651403,-2.7450003623962402,-3.9800004959106445,2.55999946594239,1,0.021424020249864784,1.3225752863326234,31.71999931335449,4.0000079472934305,30.959999084472656,-1.7999999999999823,31.059999465942386,0.021424020249864784
6101,2020-09-30,31.71999931335449,31.940000534057614,31.3799991607666,31.63999938964844,197564.0,-0.0006301341495873469,1.1538416394320685,-1.3333439298087482,54.47469979664834,52.8477166521677,-0.5374591718022543,-0.44136670370284037,-2.359236351030141,-3.622323151847649,24.628044049978623,0.5600013732910121,0.4537508001602717,0.4359993934631312,-0.37171059291646813,1.2437093798427306,0.03214440027333154,0.8398543866529309,-1.6411984252929663,82.89472693551886,29.39257313873579,0.4038549931897997,9,-0.669998168945309,-1.1799993515014648,-2.724999904632565,-3.960000038146969,3.420000076293956,2,0.0012610629379967708,2.047615587576805,31.739999771118164,1.3225752863326234,31.71999931335449,4.0000079472934305,30.959999084472656,0.0012610629379967708
6102,2020-10-01,31.36000061035156,31.84000015258789,31.21999931335449,31.65999984741211,210199.0,-0.011349265788015539,-1.1379271789744934,-3.7499940395302156,49.056618032868265,50.339427537541404,-0.2018190154538715,-0.06252098113317572,-1.9424542877850008,-3.228701524447377,23.113180678136757,0.620000839233402,0.34130656387561586,0.062000656127924714,-0.7405109725457173,0.8645122848015703,-0.3392551582088963,0.4632564704647457,-1.2431757492065394,59.210608870674044,8.924534637301981,0.40125581433682234,10,-0.350000381469723,-0.8200006484985352,-2.365001201629635,-3.6000013351440394,3.939998626708988,3,0.008290823463696473,1.1538416394320685,31.71999931335449,2.047615587576805,31.739999771118164,1.3225752863326234,31.71999931335449,0.008290823463696473
6103,2020-10-02,31.6200008392334,31.65999984741211,31.0,31.10000038146973,124040.0,0.008290823463696473,1.200005086275956,-1.7333392673219161,49.62687483341833,49.79859218471964,-0.5371144941916874,-0.308404881284865,-2.1182679001136435,-3.466318650795163,21.496937273705704,0.6599998474121094,0.25495041094871596,0.3030008316040025,-0.5116310000406372,1.1176326632486457,-0.10431508421831737,0.7103167474263223,-1.4659124844665534,63.265421310154494,14.708398982428307,0.40731591582232113,10,-0.40000152587890625,-1.0800008773803746,-2.6250014305114746,-3.860001564025879,4.679998397827148,4,0.024667952749631183,-1.1379271789744934,31.36000061035156,1.1538416394320685,31.71999931335449,2.047615587576805,31.739999771118164,0.024667952749631183
6104,2020-10-05,32.240001678466804,32.299999237060554,31.739999771118164,31.79999923706055,225968.0,0.01960786915805901,1.000006811989126,0.8461577962806861,55.97270213336601,51.45212496918067,-0.9181903839415355,-0.92544823348873,-2.6606161005808247,-4.062658616542038,20.052498605550706,0.6799983978271555,0.13618479232109237,0.8910016059875545,-0.015533920663017398,1.79753713263813,0.43773384266226856,1.3442693693128405,-2.0493950999505692,95.38480047654403,44.34897497942805,0.4532677633252869,10,-0.8600025177001989,-1.5400018692016602,-3.24500226974488,-4.4800024032592844,3.7199974060058523,0,0.010545909891033878,1.200005086275956,31.6200008392334,-1.1379271789744934,31.36000061035156,1.1538416394320685,31.71999931335449,0.010545909891033878
6105,2020-10-06,32.18000030517578,32.639999389648445,32.09999847412109,32.5,218715.0,-0.0018610846826071503,-1.2499880791544073,-0.7272679983354082,58.78135502377691,52.32300882732284,-0.7067680569252488,-0.8225605271666971,-2.495623195065747,-3.9506835292726024,19.60039646878149,0.540000915527358,-0.027787093176481648,0.7770002365112312,-0.19349309316423557,1.747493566186698,0.291753571673496,1.2622469013489663,-1.9050180203177725,71.95126489825888,15.71228634148526,0.48524666483773377,10,-0.6300010681152308,-1.3000001907348597,-3.1850008964538574,-4.420001029968262,2.6599998474121094,1,0.05034179355256918,1.000006811989126,32.240001678466804,1.200005086275956,31.6200008392334,-1.1379271789744934,31.36000061035156,0.05034179355256918
6106,2020-10-07,32.459999084472656,32.740001678466804,31.940000534057614,31.940000534057614,213409.0,0.008701018540756111,-2.0769360559588295,-1.6249970197649302,59.50703787865302,53.569460820825384,-0.8784870288475055,-1.057544263819274,-2.6806863212756227,-4.186452413547549,19.03246237786943,0.8000011444091903,0.05249934110497989,0.9939990997314467,-0.079164506941801,2.067162706404698,0.45741729639482287,1.5305809030680706,-2.043115773327223,83.90791241989658,24.29945015702171,0.5365818033366249,10,-0.8599987030029261,-1.4299983978271449,-3.4649996757507324,-4.559999465942386,2.7600021362304688,2,0.056685157254612095,-1.2499880791544073,32.18000030517578,1.000006811989126,32.240001678466804,1.200005086275956,31.6200008392334,0.056685157254612095
6107,2020-10-08,32.740001678466804,32.97999954223633,32.52000045776367,32.540000915527344,167819.0,0.008626081389142337,-2.8332988953349756,0.38461792399195616,58.92858176814495,55.27263828521736,-1.0003136844355467,-1.2869672822819211,-2.8457128258757294,-4.422063951712268,18.52311378480041,0.5200004577636719,0.20619913992217676,1.2000016212463436,-0.008878225939767503,2.4088814684324547,0.595561697653288,1.8044415448393991,-2.1372688979356624,87.87889296689147,27.774799150555467,0.6044399235930562,10,-0.7500019073486399,-1.230001449584968,-2.9150023460388255,-3.890002250671394,2.279998779296868,3,0.0733047522340271,-2.0769360559588295,32.459999084472656,-1.2499880791544073,32.18000030517578,1.000006811989126,32.240001678466804,0.0733047522340271
6108,2020-10-09,32.900001525878906,32.919998168945305,32.52000045776367,32.639999389648445,123577.0,0.004886983482268237,1.6666920983699067,1.300005722023989,83.9805580284702,58.39341941625717,-0.9568023469384812,-1.4056212779165094,-2.8994019699355924,-4.544275259582598,18.093683453094776,0.3999977111816335,0.27570471734011903,1.2880013465881355,-0.06388842554411411,2.639891118720385,0.6120564605220125,1.963946232654262,-2.0595420691772475,93.54854587712673,25.13439352194571,0.6759448860661251,10,-0.9100017547607422,-1.3900012969970703,-2.895002365112301,-3.9300022125244105,3.8999977111816406,4,0.07294825531524118,-2.8332988953349756,32.740001678466804,-2.0769360559588295,32.459999084472656,-1.2499880791544073,32.18000030517578,0.07294825531524118
6109,2020-10-12,35.2400016784668,35.2400016784668,32.959999084472656,33.0,628073.0,0.07112462140001008,1.0357150763875524,8.615320285219871,88.6597742186349,62.109800190442314,-3.0675684073078315,-3.6508457372427934,-5.10628754777731,-6.836328361218172,17.58355290146828,2.3400001525878906,0.44246923448627484,3.4490014076232924,1.3363628206851175,5.561639994561464,2.392682114154205,4.50532070109238,-4.18558821321167,100.0,26.186971128791455,1.0563192934690864,10,-2.1200008392333984,-2.6000003814697266,-5.195002555847161,-6.270002365112301,1.6599998474121094,0,0.03007938445251135,1.6666920983699067,32.900001525878906,-2.8332988953349756,32.740001678466804,-2.0769360559588295,32.459999084472656,0.03007938445251135
6110,2020-10-13,35.11999893188477,35.41999816894531,34.900001525878906,35.0,423159.0,-0.0034052991165250956,-2.25002086189426,0.053570911592757293,85.81811964816053,65.5924023961659,-2.7018168228469293,-3.4244607203050528,-4.8453725258643985,-6.664757493831068,17.371967264680805,0.5199966430664062,0.6643767742750839,3.149998760223397,0.5715940855891617,5.728403434857629,1.860796422906283,4.439201097540515,-3.5633148810442457,91.37932640950714,14.733326488226425,1.2892023373171162,10,-1.9099998474121165,-2.3899993896484446,-5.024999618530273,-6.139999389648441,1.9600028991699148,1,0.02391800051637416,1.0357150763875524,35.2400016784668,1.6666920983699067,32.900001525878906,-2.8332988953349756,32.740001678466804,0.02391800051637416
6111,2020-10-14,34.540000915527344,35.65999984741211,34.31999969482422,35.11999893188477,348623.0,-0.016514750398550215,-1.6274501004162507,-4.8333598245221365,79.19461948905484,68.94106922463106,-1.8771352637115868,-2.7209110044653713,-4.141191712078637,-6.029653603238625,17.263053614768104,1.3400001525878906,0.756101060304708,2.403000736236571,-0.38920779719917675,5.195209269672318,1.0068964695187006,3.7991050029544446,-2.442452888152147,64.33123727421605,-14.977335210925517,1.3961042667178736,10,-1.210000991821289,-1.6900005340576172,-4.4450016021728445,-5.560001373291012,2.0400009155273438,2,0.008685559615190463,-2.25002086189426,35.11999893188477,1.0357150763875524,35.2400016784668,1.6666920983699067,32.900001525878906,0.008685559615190463
6112,2020-10-15,34.15999984741211,34.400001525878906,33.47999954223633,34.200000762939446,399493.0,-0.011001767748778701,3.1818039950062422,0.06896733161012351,75.64100918216377,71.8315285967139,-1.1825425250106747,-2.2366339561214303,-3.625967955735618,-5.59172612069132,17.165159884467414,1.0600013732910156,0.8555207697322977,1.8839996337890597,-1.0239239253197,4.791923192897819,0.43003785423468344,3.3379614133434394,-1.4924595288310059,52.22929007741164,-28.517095505085997,1.453961779554379,10,-0.46000003814697266,-1.3099994659423828,-4.06500053405761,-5.180000305175778,2.8199996948242188,3,0.03103048530520769,-1.6274501004162507,34.540000915527344,-2.25002086189426,35.11999893188477,1.0357150763875524,35.2400016784668,0.03103048530520769
6113,2020-10-16,34.779998779296875,35.060001373291016,34.060001373291016,34.31999969482422,1440638.0,0.018149851717043752,-1.040825223822499,-11.499713904255334,75.08194558181746,73.95477786876405,-1.4607725820914226,-2.7586434651424767,-4.11493646123342,-6.148647243350165,16.72182534320465,1.0,0.991817874545653,2.3519986152648897,-0.7493330143738248,5.453330244903604,0.801332800445536,3.902664430084247,-1.6336649361028108,67.40737705728684,-11.344820383145063,1.550665814819357,10,-0.9799985885620117,-1.9299983978271484,-4.6299991607665945,-5.799999237060543,2.1200027465820312,4,0.006900566040550338,3.1818039950062422,34.15999984741211,-1.6274501004162507,34.540000915527344,-2.25002086189426,35.11999893188477,0.006900566040550338
6114,2020-10-19,34.299999237060554,35.080001831054695,34.299999237060554,34.779998779296875,202521.0,-0.013801022400324103,-2.2500139077638073,-1.043479342543895,69.51218129339689,75.14709189872183,-0.735140409489965,-2.0531219104786516,-3.512585401319324,-5.61091412935858,18.183568591812993,0.7800025939941406,1.1983922249444987,1.6619991302490291,-1.3428924235590713,4.66689068405713,0.15955335334498244,3.1644449071530794,-0.8199996948242259,37.61465963455938,-38.776265699778754,1.50244577690405,10,-0.4999990463256907,-1.4499988555908274,-4.1449995040893555,-5.219999313354496,1.9000015258788991,0,0.07288629899731269,-1.040825223822499,34.779998779296875,3.1818039950062422,34.15999984741211,-1.6274501004162507,34.540000915527344,0.07288629899731269
6115,2020-10-20,33.81999969482422,34.65999984741211,33.759998321533196,34.31999969482422,180491.0,-0.013994156061604368,-1.903217867470577,1.0416676600783756,64.95726263502569,75.7526724272077,0.002187657964256573,-1.402449767375579,-2.957777658836612,-5.096782048389905,19.48161874552895,0.9000015258789134,1.3920368492426718,1.0279995918273954,-1.8815100689218553,3.937509252576646,-0.42675523854722996,2.482754422202021,1.8400001525878906,15.596335091360237,-57.49452562711857,1.4547548303746245,10,0.2700004577636719,-0.9699993133544922,-3.4149994850158727,-4.699998855590824,2.479999542236328,1,0.0910704275235712,-2.2500139077638073,34.299999237060554,-1.040825223822499,34.779998779296875,3.1818039950062422,34.15999984741211,0.0910704275235712
6116,2020-10-21,33.259998321533196,33.959999084472656,33.139999389648445,33.959999084472656,248476.0,-0.01655829031177447,1.3428537174184134,1.4000015258789205,63.15786970968687,76.22259330960122,0.7684092920607952,-0.7153043878844514,-2.3305119983777445,-4.518651053838013,20.17454127358056,0.8199996948242116,1.4965780677994047,0.36399831771849733,-2.4500297040790286,3.1780263395160233,-1.0430156931802657,1.7710123286172603,2.3620014953613335,6.185504168632271,-65.8247952206982,1.4070140108987634,10,0.8300018310546946,-0.40999794006346946,-2.4449982643127406,-4.139997482299801,2.8600006103515767,2,0.11485278720078429,-1.903217867470577,33.81999969482422,-2.2500139077638073,34.299999237060554,-1.040825223822499,34.779998779296875,0.11485278720078429
6117,2020-10-22,32.639999389648445,33.11999893188477,32.439998626708984,33.0,269645.0,-0.01864097904909845,1.2666734483679112,0.5142860256892179,56.728219309756575,73.19455567418862,1.5340532065958428,0.030707758396133045,-1.6484216655032604,-3.87851487573743,20.647103404263014,0.8199996948242116,1.58541908989406,-0.3350006103515568,-3.017650457517931,2.347649236814817,-1.6763255339347438,1.0063243132316302,2.8827204101562387,7.575777279748711,-62.833272061078794,1.3413249235831874,10,1.4099998474121023,0.21000099182128196,-1.7649993896484446,-3.5199985504150497,3.940002441406243,3,0.12071086136894316,1.3428537174184134,33.259998321533196,-1.903217867470577,33.81999969482422,-2.2500139077638073,34.299999237060554,0.12071086136894316
6118,2020-10-23,33.139999389648445,33.61999893188477,32.5,32.52000045776367,233157.0,0.01531862773743109,-2.3939369418836733,-1.7222163353537603,56.032153896895835,69.56926452732871,1.1976195411336619,-0.3136807266546384,-2.0573182344617074,-4.354627046500504,21.586053515089144,1.1199989318847727,1.6706379319469349,0.055999374389656964,-2.453488915003774,2.565487663783088,-1.1987447703070586,1.3107435190863725,2.197757139770495,26.51514823115323,-39.05193074515938,1.2547441446967158,10,0.9099998474121023,-0.28999900817871804,-2.2649993896484446,-4.01999855041505,3.2400016784667827,4,0.11587206467442912,1.2666734483679112,32.639999389648445,1.3428537174184134,33.259998321533196,-1.903217867470577,33.81999969482422,0.11587206467442912
6119,2020-10-26,32.68000030517578,33.15999984741211,32.61999893188477,32.720001220703125,164367.0,-0.013880479569844173,-5.749856952127156,-0.06451771683822505,53.18066133062066,65.94288026982427,1.4039323004521336,0.2339200332127831,-1.5141958823827544,-3.8750885318579797,21.69867667161704,0.5400009155273366,1.7385989124774355,-0.4519997596740737,-2.8872631631340653,1.9832636437859215,-1.669631461404073,0.7656319420559221,2.483890750080562,10.810880472884735,-51.72007917194949,1.2176317017299974,10,1.3699989318847656,0.1700000762939453,-1.8050003051757812,-3.5599994659423864,4.279998779296875,0,0.12913100309961667,-2.3939369418836733,33.139999389648445,1.2666734483679112,32.639999389648445,1.3428537174184134,33.259998321533196,0.12913100309961667
6120,2020-10-27,32.419998168945305,32.860000610351555,32.220001220703125,32.740001678466804,201693.0,-0.007956001646343247,1.2857065006369492,7.999904634751452,49.74489224945378,62.67068835431305,1.3864637656576093,0.577064380977653,-1.1768911936519615,-3.5875995520007997,21.499122042659447,0.6399993896484304,1.6821467046511032,-0.746001815795907,-3.117591300600516,1.625587669008702,-1.931796558198208,0.43979292660639757,2.580459340598196,11.494091596693517,-46.336248051623905,1.1857947424023045,10,1.2300033569336009,0.6400012969970774,-1.6499977111816335,-3.2999973297119105,4.580001831054695,1,0.11659478123027656,-5.749856952127156,32.68000030517578,-2.3939369418836733,33.139999389648445,1.2666734483679112,32.639999389648445,0.11659478123027656
6121,2020-10-28,31.76000022888184,32.380001068115234,31.60000038146973,31.899999618530273,278465.0,-0.02035774143552138,-2.391314082895232,0.4374932945509726,44.038920125012524,59.15934512574069,1.7999300501823008,1.3072353806689954,-0.4456661236408159,-2.8886644439429077,21.3268736736965,0.8199977874755753,1.3160191608728198,-1.4079998016357358,-3.7745167456178486,0.958517142346377,-2.5912582736267957,-0.2247413296446794,3.0180207775544297,7.920790209440236,-44.20391043484488,1.183258471991057,10,1.5800008773803746,1.2999992370605433,-0.9899997711181676,-2.479999542236339,5.280000686645504,2,0.14294707101576565,1.2857065006369492,32.419998168945305,-5.749856952127156,32.68000030517578,-2.3939369418836733,33.139999389648445,0.14294707101576565
6122,2020-10-29,31.6200008392334,32.47999954223633,31.440000534057614,31.86000061035156,270495.0,-0.004408041204015167,-2.466661156551868,1.7142915531335332,42.19511667509079,55.50525302499328,1.7229242445817334,1.54702904574156,-0.23137411714297684,-2.6919441383033167,21.452078270113176,1.0399990081787145,0.9614072261342699,-1.5609992027282686,-3.8882280135981517,0.7662296081416109,-2.72461360816321,-0.3973847972933271,2.840218104706217,8.25690080117463,-37.03228074789566,1.16361440543494,10,1.640000343322754,1.4399986267089844,-0.8500003814697266,-2.3400001525878977,6.139997482299805,3,0.1423149264141661,-2.391314082895232,31.76000022888184,1.2857065006369492,32.419998168945305,-5.749856952127156,32.68000030517578,0.1423149264141661
6123,2020-10-30,32.400001525878906,32.459999084472656,31.31999969482422,31.31999969482422,184368.0,0.024667952749631183,-1.1111064016162986,-4.50001192094039,28.61445471655189,50.96106118312162,0.6367819599454236,0.8732312550670827,-0.9264867579907161,-3.413305843001041,21.969073141981056,1.1399993896484375,0.6722667286272994,-0.8199985504150362,-3.06165166803887,1.421654567208801,-1.9408251092269566,0.3008280083968842,1.6977912088748681,58.69574682022204,19.487423665019982,1.1208265588119184,10,0.5899982452392578,0.6599979400634766,-1.6300010681152344,-2.880001068115238,5.680000305175781,4,0.12901234902217773,-2.466661156551868,31.6200008392334,-2.391314082895232,31.76000022888184,1.2857065006369492,32.419998168945305,0.12901234902217773
6124,2020-11-02,32.580001831054695,32.740001678466804,32.060001373291016,32.639999389648445,217654.0,0.0055555647129219565,4.230728601191404,-0.05555320080814931,31.044789121161713,47.19300857047007,0.20913486833096329,0.7589191128727677,-1.0358104090807672,-3.5301510670664733,21.660921587751332,0.6800003051757884,0.41343455319766775,-0.6569982528686467,-2.8723614623816403,1.5583649566443505,-1.764679857625147,0.4506833518878537,1.128899878108939,81.81827189362535,47.17644725742074,1.1076816047564984,11,0.059997558593742895,0.7499980926513601,-1.845001220703132,-3.030001640319835,5.499999999999993,0,0.11663594301699631,-1.1111064016162986,32.400001525878906,-2.466661156551868,31.6200008392334,-2.391314082895232,31.76000022888184,0.11663594301699631
6125,2020-11-03,33.799999237060554,33.799999237060554,32.560001373291016,32.939998626708984,297701.0,0.037446204341307965,1.8837139156508622,-14.333926754832264,44.95911411667372,45.170924615690836,-1.1331620535007545,-0.35151138106544266,-2.1527337513215947,-4.6878802481791375,21.133828054854405,1.2399978637695384,0.1263993307493365,0.481999206542973,-1.688652497681403,2.6526509107673526,-0.6033266455692186,1.5673250586551646,-2.4799995422363352,100.0,66.25867129683199,1.0853258521121891,11,-1.2399997711181712,-0.4699993133544993,-3.0049986839294505,-4.249999046325694,4.24000167846679,1,0.093491121856218,4.230728601191404,32.580001831054695,-1.1111064016162986,32.400001525878906,-2.466661156551868,31.6200008392334,0.093491121856218
6126,2020-11-04,34.299999237060554,34.380001068115234,33.299999237060554,33.700000762939446,256273.0,0.014792899742192,1.8421020930582557,0.6976721491811821,50.93833430575795,44.52760405969099,-1.642891374769043,-0.7447805644013457,-2.562356729790338,-5.116962905642136,21.01554912274158,1.0800018310546804,-0.10008169325198679,0.8899991989135785,-1.2835057895256554,3.0635041873528124,-0.19675329530603847,1.9767516931331954,-2.9303995513916092,97.3855622499725,63.25715341596947,1.0867524942196165,11,-1.4499988555908274,-0.9699993133544993,-3.5049986839294505,-4.749999046325694,3.1199989318847585,2,0.07871722516023105,1.8837139156508622,33.799999237060554,4.230728601191404,32.580001831054695,-1.1111064016162986,32.400001525878906,0.07871722516023105
6127,2020-11-05,35.139999389648445,35.15999984741211,34.299999237060554,34.31999969482422,335351.0,0.024489800911723814,-1.0000000000000164,1.3666696336609538,52.3437550446663,44.11778196499881,-2.336702180391164,-1.471188508206346,-3.288749997497714,-5.876609076877546,20.846918878624525,0.8600006103515554,-0.2532508875867592,1.609999465942387,-0.6701477681631474,3.8901467000479215,0.4699258488896163,2.750073082995158,-3.6499836486816477,99.47915476643443,66.68684687912841,1.140073617052768,11,-1.8999996185302805,-1.80999946594239,-4.344998836517341,-5.589999198913585,2.2600021362304616,3,0.05406948090154495,1.8421020930582557,34.299999237060554,1.8837139156508622,33.799999237060554,4.230728601191404,32.580001831054695,0.05406948090154495
6128,2020-11-06,35.29999923706055,35.439998626708984,34.720001220703125,34.919998168945305,237896.0,0.004553211445394556,1.1818108256509552,0.46341610919342846,56.7934812185682,44.519206396992985,-2.4117005015192774,-1.520104073292842,-3.320625295046817,-5.93822228313477,20.7400229342674,0.7199974060058594,-0.3523729483929898,1.6499994277954073,-0.7404900323701469,4.0404888879609615,0.4547546977126302,2.8452441578781844,-3.5897844497070324,95.85800285763945,61.04531296164524,1.1952447300827764,11,-1.9200000762939453,-1.9699993133544922,-4.524999141693115,-5.749999046325687,2.8800010681152344,4,0.06968836083967855,-1.0000000000000164,35.139999389648445,1.8421020930582557,34.299999237060554,1.8837139156508622,33.799999237060554,0.06968836083967855
6129,2020-11-09,36.29999923706055,36.7400016784668,35.47999954223633,35.779998779296875,573745.0,0.028328612510283735,-1.2500059604701619,1.3684184108818698,65.73604318935912,46.296000945871356,-3.1784506590824506,-2.568297967777127,-4.1840417812959885,-6.85824994391421,19.05651092789916,1.44000244140625,-0.3211617775990092,2.5969995498657212,0.018472813710801006,5.175526286020638,1.3077361817882647,3.886262917943178,-4.291401742558598,89.4736265721936,50.07262146829922,1.2892633680774583,11,-2.269998550415039,-2.269998550415039,-5.419999599456787,-6.749999046325687,1.9000015258789062,0,0.04903588516268731,1.1818108256509552,35.29999923706055,-1.0000000000000164,35.139999389648445,1.8421020930582557,34.299999237060554,0.04903588516268731
6130,2020-11-10,35.959999084472656,36.58000183105469,35.34000015258789,36.5,319955.0,-0.009366395584955445,2.542838770149644,-1.0384623849172872,67.62403499563257,48.916569264829135,-2.5518477572761924,-2.278985214029845,-3.7137509527158343,-6.447426215784812,17.118844936685022,1.2400016784667969,-0.3189302291478455,2.2149993896484403,-0.4852025529011357,4.915201332198013,0.8648984183736559,3.565100360923225,-3.478261171574225,77.32552208087148,32.32991799918524,1.3501009712747867,11,-1.9299983978271484,-1.9299983978271484,-4.91999959945678,-6.3599996566772425,3.1200027465820312,1,0.05895447165062473,-1.2500059604701619,36.29999923706055,1.1818108256509552,35.29999923706055,-1.0000000000000164,35.139999389648445,0.05895447165062473
6131,2020-11-11,34.84000015258789,36.2400016784668,34.5,36.08000183105469,422581.0,-0.031145688553934847,1.2307694188705083,2.296295511380494,63.48040338573241,51.28160112156709,-1.0605313965336123,-1.1967149145681049,-2.5466472278490073,-5.242598171821079,15.643514603010786,1.7400016784667969,-0.27608722196483626,1.080000495910646,-1.6420412727691058,3.8020422645903977,-0.2810203884292264,2.4410213802505183,-1.9324358631326248,22.13116291867801,-26.457761039419292,1.3610208843398754,11,-0.8099994659423828,-0.8099994659423828,-3.6250004768371547,-5.070000648498532,4.1399993896484375,2,0.09184847155351572,2.542838770149644,35.959999084472656,-1.2500059604701619,36.29999923706055,1.1818108256509552,35.29999923706055,0.09184847155351572
6132,2020-11-12,35.220001220703125,35.900001525878906,34.759998321533196,34.759998321533196,276018.0,0.0109070340542754,-3.956504432484308,-0.3709695778304919,62.93533943463694,55.09503275690987,-0.979136347808037,-1.5739276958278055,-2.853524408753792,-5.534060568171803,15.229369603541809,1.1400032043457102,-0.15808419470703683,1.4070014953613281,-1.3881297367853165,4.202132727507973,0.009435879288005822,2.8045671114346504,-1.929193192346709,32.1428875533674,-18.443509531725553,1.3975656160733214,11,-0.8199996948242188,-1.1900005340576172,-3.9050006866455043,-5.400000572204586,4.180000305175781,3,0.06246441998840635,1.2307694188705083,34.84000015258789,2.542838770149644,35.959999084472656,-1.2500059604701619,36.29999923706055,0.06246441998840635
6133,2020-11-13,35.02000045776367,35.36000061035156,34.759998321533196,35.11999893188477,215491.0,-0.005678613174547209,1.0689668780090218,-0.21738661713121196,65.03856375154452,58.87211882695241,-0.41169974384359875,-1.4282519204370558,-2.586374191251693,-5.2528108200299855,14.298940922007496,0.6000022888183665,0.08433287189909322,1.1950006484985352,-1.6196036307193822,4.009604927716456,-0.2123014911104235,2.602302788107494,-1.3842730643962184,23.21428875533674,-31.064890841574368,1.4073021396089604,11,-0.3699989318847656,-0.9899997711181641,-3.270000457763672,-5.080000877380371,3.7399978637695312,4,0.0679611946603389,-3.956504432484308,35.220001220703125,1.2307694188705083,34.84000015258789,2.542838770149644,35.959999084472656,0.0679611946603389
6134,2020-11-16,36.79999923706055,37.060001373291016,34.939998626708984,35.20000076293945,500948.0,0.05082806270787077,1.0,-16.000228885327314,73.5484044303014,62.0487066395777,-1.7099611043694694,-3.1740911395407707,-4.288760969636421,-6.940385152313606,13.687924289327979,2.1200027465820312,0.43109493324666914,2.84999942779541,-0.25998395580507605,5.9599828113959,1.2950077359951635,4.404991119595657,-2.8538444151831612,89.84367200177623,28.906899230657274,1.5549916918002442,11,-1.6199989318847656,-2.6099987030029297,-5.049999237060547,-6.859999656677246,2.6000022888183594,0,0.03750002980232292,1.0689668780090218,35.02000045776367,-3.956504432484308,35.220001220703125,1.2307694188705083,34.84000015258789,0.03750002980232292
6135,2020-11-17,36.900001525878906,37.20000076293945,36.34000015258789,36.63999938964844,370513.0,0.0027174535568372793,1.0,0.16250149011754048,79.4050425148894,65.21167421837009,-1.479577410293409,-3.195343258855324,-4.292270070329678,-6.9448464534840255,13.766515329310153,0.8600006103515625,0.8563212141469023,2.796001625061038,-0.5804890353449466,6.172492285467026,1.1077562948580422,4.484246955264034,-2.5801851178318884,88.88892028556533,20.368332662028152,1.6882453302029934,11,-1.1500015258789062,-2.6400012969970703,-4.020000457763672,-5.750000953674316,2.5999984741210938,1,0.03523033017082189,1.0,36.79999923706055,1.0689668780090218,35.02000045776367,-3.956504432484308,35.220001220703125,0.03523033017082189
6136,2020-11-18,37.08000183105469,37.61999893188477,36.70000076293945,36.97999954223633,476252.0,0.004878056849118018,-1.787873883767325,0.3846210276123126,81.09339729395477,68.40607891273548,-1.3675794795353653,-3.2406338636261154,-4.374919892006588,-7.025692406078633,14.659024547880708,0.9199981689453196,1.2926279900641688,2.785001754760742,-0.8152292637447189,6.3852327732662,0.9848862455080152,4.585117264013469,-2.3569596133227293,81.1189865178489,4.769917191988327,1.800115509252729,11,-1.0200023651123047,-2.6100025177001953,-4.110002517700195,-5.740002632141113,2.759998321533203,2,0.05393742991471462,1.0,36.900001525878906,1.0,36.79999923706055,1.0689668780090218,35.02000045776367,0.05393742991471462
6137,2020-11-19,36.58000183105469,37.060001373291016,36.58000183105469,36.79999923706055,230073.0,-0.013484357478678599,-3.363683653829481,-2.1999237078008775,74.5882370892693,70.38327400948003,-0.7172617508189987,-2.561661955097179,-3.78330655415904,-6.430993635893543,16.28655934058601,0.5,1.546033700229117,2.0880016326904283,-1.5617691134174976,5.737772378798354,0.2631162596364618,3.9128870057443947,-1.3934465390582815,63.63647276626841,-14.32823485609265,1.824885373053963,11,-0.5200023651123047,-2.1100025177001953,-3.490001678466797,-5.120001792907715,3.4599990844726562,3,0.06560955689029391,-1.787873883767325,37.08000183105469,1.0,36.900001525878906,1.0,36.79999923706055,0.06560955689029391
6138,2020-11-20,36.97999954223633,37.2400016784668,36.560001373291016,36.599998474121094,161063.0,0.010934874006541584,-1.9565534685076917,-1.7272979487090565,75.2293521793433,71.43808611947829,-0.9542385276379264,-2.8029339533583695,-4.09160159790099,-6.733005209094571,17.58219859506386,0.6800003051757812,1.7395638875373791,2.295999336242673,-1.4568628798233263,6.048861552308672,0.41956822820966977,4.172430444275676,-1.4040932678577818,76.11942847870439,-1.3017386573028205,1.8764311080329996,11,-0.9200000762939453,-2.510000228881836,-3.7049994468688965,-5.5199995040893555,3.3600006103515625,4,0.06544083325037886,-3.363683653829481,36.58000183105469,-1.787873883767325,37.08000183105469,1.0,36.900001525878906,0.06544083325037886
6139,2020-11-23,36.900001525878906,37.43999862670898,36.86000061035156,37.099998474121094,222811.0,-0.002163277916378936,-3.1428610354222926,-0.5263062791748231,70.44856926168475,71.75192326015075,-0.8718656937517082,-2.5197635214326084,-3.925387396508839,-6.5557688353729375,18.988981907346176,0.5799980163574148,1.8713619269744868,2.0050012588501005,-1.7479794819198347,5.757981999620039,0.12851088846512937,3.8814916292350716,-0.997040426299364,43.750149011753805,-29.542013918794012,1.876490370384969,11,-0.8400020599365234,-2.430002212524414,-3.5750012397766113,-5.440001487731934,4.099998474121094,0,0.05040641514201116,-1.9565534685076917,36.97999954223633,-3.363683653829481,36.58000183105469,-1.787873883767325,37.08000183105469,0.05040641514201116
6140,2020-11-24,36.20000076293945,37.18000030517578,36.18000030517578,36.900001525878906,216391.0,-0.01897020959331197,-1.7026965724507312,3.5000572213321126,62.2108086374958,71.61085717701336,-0.15001630446254666,-1.604308213040241,-3.1416584114925357,-5.765125764102816,20.595208942642937,1.0,1.9454601212496314,1.1160003662109403,-2.4900202140812553,4.722020946503132,-0.6870099239351575,2.919010656357038,-0.022313610191076805,1.3889220026120035,-66.01123463950306,1.8030102901460965,11,-0.01000213623046875,-1.730001449584961,-2.875000476837158,-4.7400007247924805,4.3600006103515625,1,0.08839780926788054,-3.1428610354222926,36.900001525878906,-1.9565534685076917,36.97999954223633,-3.363683653829481,36.58000183105469,0.08839780926788054
6141,2020-11-25,36.29999923706055,36.599998474121094,36.08000183105469,36.20000076293945,223764.0,0.0027623887296563954,-2.058836729198456,-0.14285480733075023,58.23863867270151,71.0890015367983,-0.023618197850325373,-1.4195216758011782,-3.1440794798766447,-5.7768123675216465,22.135907314122914,0.5199966430664062,1.8574923379040413,0.9889988899230957,-2.29301501476575,4.271012794611941,-0.6520080624213236,2.630005842267515,1.3199996948242259,16.176317966986044,-45.21767982292508,1.6410069523444215,11,-0.1100006103515625,-1.8299999237060547,-2.8299989700317383,-4.5199995040893555,5.220001220703125,2,0.0881542928428607,-1.7026965724507312,36.20000076293945,-3.1428610354222926,36.900001525878906,-1.9565534685076917,36.97999954223633,0.0881542928428607
6142,2020-11-26,36.11999893188477,36.5,36.11999893188477,36.2599983215332,134588.0,-0.004958686197216289,-4.428610354223883,-1.4000152590218256,55.8073652860268,70.06331281840745,0.332431106904032,-0.9329394578565413,-2.87238432765632,-5.493641196757075,23.607078582012374,0.38000106811522727,1.773632244611413,0.5839986801147532,-2.213883027489395,3.381880387718901,-0.8149421736873208,1.9829395339168272,1.4692000579834001,2.9409702256572423,-51.85901343063263,1.3989408538020744,11,0.15999984741210227,-1.6499996185302805,-2.649998664855964,-4.089999198913581,5.74000167846679,3,0.10299007006390859,-2.058836729198456,36.29999923706055,-1.7026965724507312,36.20000076293945,-3.1428610354222926,36.900001525878906,0.10299007006390859
6143,2020-11-27,36.58000183105469,36.70000076293945,35.97999954223633,36.13999938964844,175303.0,0.012735407330365378,1.117649698751248,-3.1428882833789062,52.147259005639555,67.6854077712228,0.13073363305478125,-1.1212161103924885,-3.2450622280651373,-5.859843981995567,25.093892243161076,0.720001220703125,1.820650392526332,0.8350015640258803,-1.5739949904488242,3.243998118500585,-0.3694967132114684,2.039499841263229,0.9790132156372167,41.09607294959913,-8.93301407493827,1.2044982772373518,11,0.21999740600585938,-2.1100025177001953,-3.130002021789551,-4.430002212524414,3.5199966430664062,4,0.09458717636080816,-4.428610354223883,36.11999893188477,-2.058836729198456,36.29999923706055,-1.7026965724507312,36.20000076293945,0.09458717636080816
6144,2020-11-30,36.38000106811523,36.97999954223633,36.36000061035156,36.36000061035156,204917.0,-0.005467489145111748,-60.99847415601755,0.045455333610748175,53.29155104488602,64.7839087190002,0.2960222718918857,-0.6555421627391738,-2.9053898694729483,-5.571682655523553,27.050867247611688,0.6199989318847656,1.8526030899618178,0.4450008392333942,-1.459537624269288,2.3495393027360763,-0.5072683925179433,1.3972700709847317,1.1158533583984536,33.33343929707831,-12.69578453137536,0.9522692317513402,11,0.4199981689453196,-1.910001754760735,-2.9300012588500906,-4.230001449584954,4.05999755859375,0,0.10885098868079335,1.117649698751248,36.58000183105469,-4.428610354223883,36.11999893188477,-2.058836729198456,36.29999923706055,0.10885098868079335
6145,2020-12-01,36.959999084472656,36.959999084472656,36.18000030517578,36.540000915527344,187823.0,0.015942770734709066,2.714296094459582,20.999427808514042,68.15067531244264,63.34582849883219,-0.3068373024826272,-1.0399830263194332,-3.356729186644607,-6.049672129400321,28.589301926022447,0.779998779296875,1.9091149294078065,0.8669988632202177,-0.8014470302398209,2.5354447566802563,0.032775916490194845,1.7012218099502405,0.47522114666993076,97.99995422363281,46.92580384803529,0.8342229467300194,12,-0.25,-2.489999771118164,-3.5099992752075195,-4.809999465942383,3.3400001525878906,1,0.10930738678574792,-60.99847415601755,36.38000106811523,1.117649698751248,36.58000183105469,-4.428610354223883,36.11999893188477,0.10930738678574792
6146,2020-12-02,37.0,37.43999862670898,36.2400016784668,36.36000061035156,306404.0,0.0010822758798212373,-1.7272743035988152,1.5238147138964577,66.18180708451705,62.41178072052638,-0.40161388948365584,-0.9142071449909537,-3.2791386276856826,-5.999489345283578,29.836292301377366,1.1999969482421804,1.7100135893345225,0.7719997406005845,-0.7123698002453764,2.2563692814465455,0.02981497017760404,1.514184511023565,-1.0200004577636719,69.86308886159989,15.71703104597735,0.742184770422979,12,-0.29000091552734375,-2.530000686645508,-3.6449995040893555,-4.850000381469727,3.779998779296882,2,0.09621625333218953,2.714296094459582,36.959999084472656,-60.99847415601755,36.38000106811523,1.117649698751248,36.58000183105469,0.09621625333218953
6147,2020-12-03,37.040000915527344,37.29999923706055,36.86000061035156,37.0,175263.0,0.0010811058250632666,-1.7499940395298381,0.06250149011754047,68.91386142362498,61.71005952544657,-0.41292545977348283,-0.8480460880689051,-3.1947901955374434,-5.946242354271874,30.54372180075873,0.4399986267089844,1.4478089620831014,0.7170005798339858,-0.7165100405121336,2.150511200180105,0.00024526966092253133,1.433755890007049,-1.030801391601564,72.60287931439954,13.943356463566985,0.7167553101730609,12,-0.3300018310546875,-2.5700016021728516,-3.840000629425049,-4.89000129699707,3.9599990844726562,3,0.12095030862589118,-1.7272743035988152,37.0,2.714296094459582,36.959999084472656,-60.99847415601755,36.38000106811523,0.12095030862589118
6148,2020-12-04,37.7599983215332,37.7599983215332,36.88000106811523,36.88000106811523,297323.0,0.019438374411703485,1.0000000000000162,21.99942780850676,61.21494577424117,60.684101360175056,-1.1294144682988616,-1.4485657730150763,-3.776284202521879,-6.575842007144146,31.206075761798413,0.8799972534179759,1.1581712688048142,1.313998031616208,-0.17114789474484837,2.7991439579772646,0.5714250684356799,2.0565709947967363,-1.7221828155517613,100.0,43.414383080159496,0.7425729631805299,12,-0.8899993896484375,-3.219999313354492,-4.5999979972839355,-5.60999870300293,2.5400009155273438,4,0.10858057391597575,-1.7499940395298381,37.040000915527344,-1.7272743035988152,37.0,2.714296094459582,36.959999084472656,0.10858057391597575
6149,2020-12-07,38.08000183105469,38.36000061035156,37.70000076293945,37.7599983215332,306900.0,0.008474669590729178,-2.0000086697935724,0.36364148669619883,63.111114501953125,60.784135345114755,-1.4130272923210185,-1.716378109672604,-3.975711031644771,-6.805862634362846,31.21382649723169,0.6599998474121094,0.9855866322522715,1.5450014114379869,-0.10724438234256439,3.197247205218538,0.7188785145477112,2.3711243083282625,-1.9732990124511787,87.15602109632285,33.22492826981585,0.8261228968902748,12,-0.9100017547607422,-2.8700008392333984,-5.055002212524414,-5.930002212524414,2.9599990844726562,0,0.05304612778193407,1.0000000000000162,37.7599983215332,-1.7499940395298381,37.040000915527344,-1.7272743035988152,37.0,0.05304612778193407
6150,2020-12-08,38.08000183105469,38.29999923706055,37.900001525878906,38.0,175827.0,0.0,-1.8571389645776566,0.25000298019955414,61.57407489169615,61.1547393694475,-1.2497264685177214,-1.6331413599284943,-3.853293094477351,-6.716882299313571,31.388883384679083,0.3999977111816406,0.764422727746215,1.4390012741088896,-0.3260861111269122,3.2040886593446913,0.5564575814909887,2.3215449667267904,-1.8381011449462932,86.79250375621913,34.80096056106922,0.8825436926179007,12,-0.9100017547607422,-2.6200008392333984,-5.095002174377441,-5.930002212524414,2.3199996948242188,1,0.06197470278821471,-2.0000086697935724,38.08000183105469,1.0000000000000162,37.7599983215332,-1.7499940395298381,37.040000915527344,0.06197470278821471
6151,2020-12-09,38.040000915527344,38.38000106811523,37.86000061035156,38.29999923706055,179269.0,-0.0010504441597668501,1.4761809611175694,-3.249904634751097,68.91190224889215,62.610799031988094,-1.0470594722141868,-1.4135877796768739,-3.6881702900624447,-6.587549656457345,32.54153623454103,0.5200004577636648,0.6234022916074977,1.2390003204345703,-0.4153644532465748,2.8933650941157154,0.4118179335940013,2.0661827072751393,-1.6710142339643568,77.63157564517338,25.99302610326265,0.8271823868405713,12,-0.8600006103515625,-2.200000762939453,-5.095001220703125,-5.770001411437988,2.299999237060547,2,0.05941110060832577,-1.8571389645776566,38.08000183105469,-2.0000086697935724,38.08000183105469,1.0000000000000162,37.7599983215332,0.05941110060832577
6152,2020-12-10,37.41999816894531,38.2400016784668,37.20000076293945,38.2400016784668,265346.0,-0.016298704828078936,1.536576742541601,3.153880012324486,55.39213257176623,62.97134053933549,-0.24949641552334612,-0.6538386829206502,-2.936064788593029,-5.882829595723994,33.38424792596153,1.0400009155273438,0.5949031145498154,0.5089977264404268,-0.9878046876119484,2.005800140492802,-0.23940348058576433,1.257398933466618,-0.8901303364581494,35.99980672200569,-12.023976044476441,0.748401207026189,12,-0.1399974822998047,-1.0799980163574219,-4.329998016357422,-5.149998664855957,2.8600006103515696,3,0.08979157602257759,1.4761809611175694,38.040000915527344,-1.8571389645776566,38.08000183105469,-2.0000086697935724,38.08000183105469,0.08979157602257759
6153,2020-12-11,37.400001525878906,37.63999938964844,37.060001373291016,37.34000015258789,205465.0,-0.0005343838600986306,1.148152334395332,-0.07317209328290511,56.21889886318347,63.296601408035215,-0.11281415082478219,-0.47051994397107677,-2.7898559476076485,-5.7658755149883305,34.19836179111186,0.5799980163574219,0.6098894962062218,0.37000102996826456,-0.845859404363587,1.585861464300116,-0.23792918719765765,0.9779312471341868,-0.7221230345414966,25.757593272259772,-21.86465105528111,0.6079302171659254,12,-0.12000083923339844,-0.9600009918212891,-4.115001678466797,-5.130002021789551,2.479999542236321,4,0.09625663976591214,1.536576742541601,37.41999816894531,1.4761809611175694,38.040000915527344,-1.8571389645776566,38.08000183105469,0.09625663976591214
6154,2020-12-14,38.18000030517578,38.38000106811523,37.43999862670898,37.61999893188477,154538.0,0.02085558148325628,-1.043479162261084,9.333142602835409,74.14632240128546,63.96278441790664,-0.6823925660156149,-1.2035375674549726,-3.451964191047466,-6.451061094786539,34.16392023997305,0.979999542236321,0.6877870714307974,1.0809997558593736,-0.23260377839783075,2.394603290116578,0.42419798873076786,1.7378015229879793,-1.3659520076961442,84.84842354709174,30.081783107669793,0.6568017671286026,12,-0.8699989318847656,-1.739999771118164,-4.825000762939453,-5.910000801086426,0.8600006103515625,0,0.055526425221043674,1.148152334395332,37.400001525878906,1.536576742541601,37.41999816894531,1.4761809611175694,38.040000915527344,0.055526425221043674
6155,2020-12-15,38.20000076293945,38.27999877929688,37.7599983215332,37.93999862670898,201748.0,0.0005238464537402621,1.476203451407761,0.4642883904060785,73.63183465867036,64.79056525947922,-0.5677009860373161,-1.1817401482277177,-3.349476738882828,-6.362076431958236,34.04944361590418,0.520000457763679,0.7768768883429971,1.0360002517700195,-0.3620799072911751,2.434080410831214,0.3369601722394222,1.7350403313006169,-1.260676243808966,86.36361009161102,25.61196144170902,0.6990400795305957,12,-0.5799999237060547,-1.760000228881836,-4.170000076293945,-5.390000343322754,1.579998016357429,1,0.07434555224782025,-1.043479162261084,38.18000030517578,1.148152334395332,37.400001525878906,1.536576742541601,37.41999816894531,0.07434555224782025
6156,2020-12-16,39.08000183105469,39.099998474121094,38.20000076293945,38.22000122070313,289679.0,0.023036676715697535,1.0000084771625242,3.307667478505707,81.35592946373644,66.17301726393606,-1.2534379266449278,-2.0071303419346194,-4.103265350967291,-7.134533001808542,33.9015679600433,0.8999977111816406,0.9072784062360881,1.8160013198852525,0.17774236583141345,3.4542602739390915,0.996871842858333,2.635130796912172,-2.025423188005419,99.01977100564164,29.676722199792238,0.8191294770269181,12,-1.0900020599365234,-2.2800025939941406,-5.05000114440918,-6.160000801086426,-1.8000030517578054,2,0.033776858571569646,1.476203451407761,38.20000076293945,-1.043479162261084,38.18000030517578,1.148152334395332,37.400001525878906,0.033776858571569646
6157,2020-12-17,38.97999954223633,39.29999923706055,38.900001525878906,39.2599983215332,250104.0,-0.0025589120811886357,1.2222057389903784,-0.3255797448590364,77.52288159839144,67.98501013328608,-0.9491168375161649,-1.8109558949238505,-3.884637115550973,-6.919131036375141,33.9400954350343,0.3999977111816406,0.8989489623422742,1.595999145507811,-0.17732885467436432,3.3693271456899865,0.7093351454167234,2.482663145598899,-1.7208789160798759,85.71428571428571,12.269504637431382,0.8866640000910888,12,-0.7999992370605469,-1.9500007629394531,-4.94999885559082,-6.0499982833862305,-0.720001220703125,3,0.034889703086782964,1.0000084771625242,39.08000183105469,1.476203451407761,38.20000076293945,-1.043479162261084,38.18000030517578,0.034889703086782964
6158,2020-12-18,39.400001525878906,39.61999893188477,38.77999877929688,38.79999923706055,450082.0,0.010774807300536038,-1.6249873340764591,-2.142874659400545,82.96939667055635,70.19148592979755,-1.2427032793837256,-2.150625232534992,-4.18384494526417,-7.226506345446026,33.94724134832154,0.8400001525878906,0.9281205622803341,1.8950010299682631,-0.08093372893533513,3.8709357888718614,0.9070336505164605,2.882968409420066,-1.8959754664139652,89.90837728400565,10.91928112273881,0.9879673794517999,12,-1.0600013732910156,-2.210002899169922,-5.185000419616699,-6.370000839233398,-2.3600006103515625,4,0.02233495480552139,1.2222057389903784,38.97999954223633,1.0000084771625242,39.08000183105469,1.476203451407761,38.20000076293945,0.02233495480552139
6159,2020-12-21,38.7599983215332,39.08000183105469,38.27999877929688,38.91999816894531,326039.0,-0.016243735521820568,2.333296246552887,-0.2666653951057621,69.3964982147423,71.06064407680269,-0.5543998478252306,-1.4378503492605574,-3.5034307066497306,-6.477732016374716,33.555000148861616,1.1200027465820241,0.9339542095001931,1.1619979858398466,-0.8683780591300803,3.1923740308097734,0.14680996335488317,2.17718600832481,-0.9597360599294831,53.763423217962504,-21.87821828945132,1.0151880224849645,12,-0.4199981689453125,-1.4799995422363281,-4.419997215270996,-5.369997024536133,-0.6799964904785156,0,0.02889584094640707,-1.6249873340764591,39.400001525878906,1.2222057389903784,38.97999954223633,1.0000084771625242,39.08000183105469,0.02889584094640707
6160,2020-12-22,39.400001525878906,39.400001525878906,39.0,39.08000183105469,154256.0,0.016511951291549698,1.5000119209403238,-2.0,72.9007205683011,71.50384611229256,-1.1035166759871728,-1.9244953876039617,-4.090884156514292,-7.000944800715892,34.09668309523899,0.6400032043457031,0.9750883357759221,1.6420011520385742,-0.42845940892037504,3.7124617129975235,0.6067708715590996,2.677231432518049,-1.344976130435839,84.50720495159047,7.798582826516167,1.0352302804794764,12,-1.0600013732910156,-1.6000022888183594,-4.715001106262207,-5.850000381469727,-1.1400032043457031,1,-0.009137070974860384,2.333296246552887,38.7599983215332,-1.6249873340764591,39.400001525878906,1.2222057389903784,38.97999954223633,-0.009137070974860384
6161,2020-12-23,39.5,39.79999923706055,39.31999969482422,39.5,194895.0,0.0025380322398060873,-1.666659602424448,0.0,73.20749176242977,73.48333046681074,-1.0891730450815444,-1.8682520716691826,-4.117389492758797,-6.988772542570999,34.886780473720705,0.4799995422363281,0.9872515744795507,1.5819995880126925,-0.5085368869449169,3.672536062970302,0.5367313505338842,2.6272678254915007,-1.2258783094550907,80.26321403205841,2.9098602945459504,1.0452682374788052,12,-1.0699996948242188,-1.6100006103515625,-4.494999885559082,-5.879999160766602,-0.5999984741210938,2,0.007088576691060222,1.5000119209403238,39.400001525878906,2.333296246552887,38.7599983215332,-1.6249873340764591,39.400001525878906,0.007088576691060222
6162,2020-12-28,39.84000015258789,39.88000106811523,39.43999862670898,39.7400016784668,117980.0,0.008607598799693417,3.888907726868525,100.0,71.13817229979097,75.14102751532269,-1.1731667526726,-2.0187731442208445,-4.366179962243024,-7.207099245765825,35.73836663560081,0.44000244140625,1.0247389358458605,1.735999679565431,-0.34289077873575025,3.8148901378666125,0.6965544504148369,2.7754449087160253,-1.3217380546004804,97.49994635589687,22.06067043111601,1.0394452291505911,12,-1.1800003051757884,-1.9099998474121094,-4.575000762939453,-6.010000228881836,-1.3199996948242188,0,-0.06425706233649997,-1.666659602424448,39.5,1.5000119209403238,39.400001525878906,2.333296246552887,38.7599983215332,-0.06425706233649997
6163,2020-12-29,40.040000915527344,40.08000183105469,39.5,39.900001525878906,204641.0,0.005020099452144766,4.272714662227771,1.4000152590218966,70.41661169806102,74.72661521496441,-1.0720378621187052,-2.0514475003949144,-4.490753946306377,-7.290053865708273,36.532567245570235,0.5800018310546875,1.0491134329999952,1.76300048828125,-0.35734841414549834,3.8833493907079983,0.7028260370678794,2.8231749394946206,-1.276625802916925,97.77773068282964,22.836542112022684,1.0601744512133742,12,-1.1200008392333984,-2.010000228881836,-4.775001525878906,-6.210000991821289,-0.4799995422363281,1,-0.04445560822412131,3.888907726868525,39.84000015258789,-1.666659602424448,39.5,1.5000119209403238,39.400001525878906,-0.04445560822412131
6164,2020-12-30,40.34000015258789,40.560001373291016,39.88000106811523,40.040000915527344,201729.0,0.007492488266757524,-1.19355315051465,2.142861035422343,72.15680320015079,74.56272283068446,-1.1548659978367226,-2.1497826523868326,-4.694811062989658,-7.47294829492526,37.269301162226945,0.6800003051757884,1.203758637848992,1.864999771118164,-0.24904893289041752,3.9790484751267456,0.8079754191138733,2.922024123122455,-1.3132996962886168,85.89737006198878,11.940777844874532,1.0570243520042897,12,-0.9599990844726562,-2.0699996948242188,-5.075000762939453,-6.510000228881836,0.3400001525878906,2,-0.08180464116455499,4.272714662227771,40.040000915527344,3.888907726868525,39.84000015258789,-1.666659602424448,39.5,-0.08180464116455499
6165,2021-01-04,41.0,41.47999954223633,40.540000915527344,40.540000915527344,268449.0,0.01636092823291091,-3.0869586850878212,1.5333341810459926,75.87407783837713,73.95362820564453,-1.5376137022401366,-2.6262460995809818,-5.233747228078123,-8.032851248277169,38.482709024946175,1.1399993896484375,1.3933271828267593,2.3229995727539077,0.05222308104460183,4.5937760644632135,1.1876113268992512,3.458387818608564,-1.6666393603023764,77.77779740070748,4.109012911525767,1.1353882458546543,1,-1.1200008392333984,-2.270000457763672,-5.7350006103515625,-7.170000076293945,-0.4399986267089844,0,-0.07121946753525155,-1.19355315051465,40.34000015258789,4.272714662227771,40.040000915527344,3.888907726868525,39.84000015258789,-0.07121946753525155
6166,2021-01-05,40.560001373291016,41.08000183105469,40.22000122070313,40.93999862670898,262126.0,-0.010731673822170329,1.6060479955610827,-0.8260826298243422,78.3393549035688,74.04434746177536,-0.9673238005881828,-2.008861610592298,-4.657248390569762,-7.495575465298657,39.207569941739386,0.8600006103515554,1.4402432580130977,1.705000877380371,-0.5703917225716779,3.98039347733242,0.5673045774043501,2.842697177356392,-0.7973129530856511,54.90207078130217,-22.55952050982482,1.137696299976024,1,-0.6800022125244141,-1.8300018310546875,-5.230002403259277,-6.730001449584961,-0.5600013732910156,1,-0.05670618771902647,-3.0869586850878212,41.0,-1.19355315051465,40.34000015258789,4.272714662227771,40.040000915527344,-0.05670618771902647
6167,2021-01-06,41.52000045776367,41.540000915527344,40.2599983215332,40.7400016784668,310385.0,0.02366861567970302,2.1219587082127673,-2.0526432027627024,81.79008003202458,73.91331227971628,-1.7088358450857157,-2.75739460723085,-5.446790175709225,-8.351408148926268,40.061951504473974,1.2800025939941406,1.5286403292515516,2.440999984741211,0.03936957040461664,4.842630399077805,1.2401847775729138,3.641815191909508,-1.4138498131521118,99.0195858437396,14.397417262773814,1.2008152071682967,1,-1.6100006103515625,-2.760000228881836,-6.190001487731934,-7.690000534057617,-0.5400009155273438,2,-0.063102093039473,1.6060479955610827,40.560001373291016,-3.0869586850878212,41.0,-1.19355315051465,40.34000015258789,-0.063102093039473
6168,2021-01-07,41.86000061035156,42.099998474121094,41.459999084472656,41.7599983215332,263396.0,0.008188828247575719,1.2069019948304098,0.12820826323408585,80.46353558779097,75.14298309894389,-1.8586446326217256,-2.9244202715639176,-5.62498669777915,-8.573349632489496,40.72072790411397,0.6399993896484375,1.5067127891558272,2.5760000228881808,-0.04178852646496267,5.193788572241324,1.2671057482116126,3.884894297564749,-1.6399993896484304,89.18927278382156,4.405879319272543,1.3088942746765704,1,-1.3100013732910156,-2.8200016021728516,-6.485001564025879,-8.030000686645508,-0.94000244140625,3,-0.07978977792374764,2.1219587082127673,41.52000045776367,1.6060479955610827,40.560001373291016,-3.0869586850878212,41.0,-0.07978977792374764
6169,2021-01-08,40.099998474121094,42.040000915527344,39.72000122070313,41.900001525878906,596715.0,-0.04204496202981989,1.230766973553894,-17.999618539004388,62.21076615985522,73.95521038689435,0.12452053164405896,-1.0596547859803707,-3.7054668550818164,-6.706559989946612,40.16495547625852,2.3199996948242116,1.4919982146706872,0.7149980545043917,-1.8627651720173475,3.292761281026131,-0.5738835587564779,2.0038796677652613,2.0,15.966289577529553,-65.78271065254714,1.2888816132608698,1,0.6100006103515625,-0.9599990844726562,-4.464999198913574,-6.269998550415039,0.9600028991699219,4,-0.013466262378502791,1.2069019948304098,41.86000061035156,2.1219587082127673,41.52000045776367,1.6060479955610827,40.560001373291016,-0.013466262378502791
6170,2021-01-11,40.43999862670898,40.58000183105469,39.81999969482422,40.099998474121094,268614.0,0.008478807120336995,1.4515938497886558,-0.18888865341414432,59.39223098910649,72.42018141208065,-0.05860489126534674,-1.2793789773190412,-3.870327631821958,-6.938946815141655,39.57914841580349,0.7600021362304688,1.4199933868166568,0.9369983673095632,-1.6050530671810819,3.4790498018002083,-0.33402734993575933,2.2080240845548857,1.6599998474121165,30.252026760612537,-47.27529533953546,1.271025717245322,1,0.3299999237060618,-1.2999992370605398,-4.804999351501458,-6.609998703002923,0.5,0,0.00593475980754099,1.230766973553894,40.099998474121094,1.2069019948304098,41.86000061035156,2.1219587082127673,41.52000045776367,0.00593475980754099
6171,2021-01-12,40.29999923706055,40.58000183105469,39.900001525878906,40.58000183105469,272701.0,-0.003461903916978981,3.8571000395089987,-0.8235366715659498,59.065923989079934,71.07882048866833,0.231112233429279,-1.0133393929541938,-3.5319277154170265,-6.691055675967398,38.90683043326998,0.6800003051757812,1.4754213623503318,0.6839990615844727,-1.7840742024324356,3.152072325601381,-0.5500375704239815,1.9180356935929268,1.752399291992191,24.369692676093134,-49.968926144967426,1.2340366320084528,1,0.5,-1.1299991607666016,-4.710000038146973,-6.469999313354492,-0.09999847412109375,1,0.006451666033565839,1.4515938497886558,40.43999862670898,1.230766973553894,40.099998474121094,1.2069019948304098,41.86000061035156,0.006451666033565839
6172,2021-01-13,40.77999877929688,41.38000106811523,40.13999938964844,40.22000122070313,285852.0,0.011910658841772781,-2.4444432670706537,-1.9999727524148172,59.40052116844016,69.85481042982155,-0.11345741005739995,-1.2951104910316786,-3.7993452159289447,-7.0576802658973605,39.46351575815202,1.2400016784667898,1.4671333982323418,0.9959985733032326,-1.2936609971439879,3.285658143750453,-0.14883121192037407,2.1408283585268393,1.2257518035888637,44.53776394369642,-26.68169933299984,1.1448297852236096,1,0.13000106811522727,-1.299999237060554,-5.189999580383308,-6.739999771118171,-1.579998016357429,2,-0.01912699368919235,3.8571000395089987,40.29999923706055,1.4515938497886558,40.43999862670898,1.230766973553894,40.099998474121094,-0.01912699368919235
6173,2021-01-14,41.0,41.43999862670898,40.7400016784668,41.0,318673.0,0.0053948314685778875,-1.692313335387387,0.0,66.1849785864346,69.19127436163086,-0.2044635832368371,-1.298136481017096,-3.8249705809047896,-7.161876233020166,40.276859398843634,0.6999969482421804,1.4605008824148413,1.0359998703002944,-1.0184830764141921,3.090482817014781,0.008758396943051139,2.0632413436575376,0.960035595642097,55.172368434033544,-17.501064413256145,1.0272414733572426,1,-0.09000015258789062,-1.510000228881836,-5.410000801086426,-6.960000991821289,-1.0200004577636719,3,-0.000487816043016398,-2.4444432670706537,40.77999877929688,3.8571000395089987,40.29999923706055,1.4515938497886558,40.43999862670898,-0.000487816043016398
6174,2021-01-15,40.29999923706055,41.2400016784668,39.91999816894531,41.2400016784668,358488.0,-0.017073189339986694,1.8085108109862995,-100.0,56.446975431271234,67.03270742750799,0.5467644640437044,-0.4544680766498743,-2.940523258823461,-6.357906603738499,40.17712540971301,1.3200035095214844,1.4409265195353598,0.22999916076660298,-1.648118379403762,2.108116700936968,-0.7090596093185795,1.1690579308517854,1.6152356710827718,29.629620908322536,-39.83065897262209,0.9390587700851815,1,0.6100006103515625,-0.7199993133544922,-4.595000267028809,-6.190000534057617,-0.8600006103515696,4,0.015384589171768548,-1.692313335387387,41.0,-2.4444432670706537,40.77999877929688,3.8571000395089987,40.29999923706055,0.015384589171768548
6175,2021-01-18,41.040000915527344,41.18000030517578,40.22000122070313,40.2400016784668,219945.0,0.0183623248753384,-1.2857116906826254,-0.8510608077397571,60.10498924175662,65.00666679841775,-0.20893848836382745,-1.0232578693224497,-3.523006785618705,-6.980277905092677,40.07200167188112,0.9599990844726491,1.4362362195313736,0.8280008316040011,-0.8762057442507256,2.5322074074587277,-0.024102456323362276,1.6801041195313644,0.8313293188671693,74.02607375260438,5.687235508471844,0.8521032879273638,1,-0.13000106811523438,-1.460000991821289,-4.850000381469727,-6.630001068115234,-2.479999542236328,0,0.00048734057791177676,1.8085108109862995,40.29999923706055,-1.692313335387387,41.0,-2.4444432670706537,40.77999877929688,0.00048734057791177676
6176,2021-01-19,40.400001525878906,41.22000122070313,40.11999893188477,41.22000122070313,184291.0,-0.0155945266903319,1.6829334102475368,-1.025000596047025,53.53536131965373,61.86725360815433,0.45368831109549745,-0.2943905145997192,-2.745797370611541,-6.235394462176146,39.32884586697153,1.1000022888183594,1.3777220343653838,0.12200145721435263,-1.4977662188233367,1.741769133252042,-0.6878823808044956,0.9318852952332008,1.428302128241782,31.579158708926286,-31.704866769380516,0.8098838380188451,1,0.5099983215332031,-0.8200016021728516,-4.085000991821289,-5.720001220703125,-1.720001220703125,1,0.013366264367197234,-1.2857116906826254,41.040000915527344,1.8085108109862995,40.29999923706055,-1.692313335387387,41.0,0.013366264367197234
6177,2021-01-20,40.34000015258789,40.61999893188477,39.93999862670898,40.400001525878906,216095.0,-0.0014851824511090683,1.7200219728238688,0.07317243368471917,51.92801501950742,58.69664021167838,0.36733308124743047,-0.13415541757001392,-2.573534078315106,-6.064044984220828,38.334730324586715,0.6800003051757955,1.2206005778792957,-0.00599994659423686,-1.5060970207435673,1.4940971275550936,-0.7560484836689056,0.7440485904804319,1.4461374528644484,27.631701128598053,-29.99658207123099,0.7500485370746667,1,0.5400009155273438,-0.7600002288818359,-3.8299999237060547,-5.649999618530273,-1.6599998474121094,2,-0.003470485600369,1.6829334102475368,40.400001525878906,-1.2857116906826254,41.040000915527344,1.8085108109862995,40.29999923706055,-0.003470485600369
6178,2021-01-21,40.27999877929688,40.7400016784668,40.099998474121094,40.52000045776367,219747.0,-0.0014873914988609016,-1.1333358764551424,3.9999364231672794,49.60211315882542,57.295678767119504,0.20075296635936013,-0.0051084790598778795,-2.404811472095055,-5.886804500655181,37.120293684157666,0.6400032043457031,1.0768096735203088,-0.11000118255614666,-1.543407612349597,1.3234052472373037,-0.8267043974528718,0.6067020323405785,1.4648160984604743,27.27270100077793,-25.673489692487593,0.7167032148967235,1,0.35000038146971946,-0.6999988555908274,-3.469998359680183,-5.589998245239265,-2.2399978637695384,3,-0.026812265369593913,1.7200219728238688,40.34000015258789,1.6829334102475368,40.400001525878906,-1.2857116906826254,41.040000915527344,-0.026812265369593913
6179,2021-01-22,39.88000106811523,40.540000915527344,39.540000915527344,40.11999893188477,163566.0,-0.00993043007208938,-1.1739173701756422,0.9999841055393084,42.307702384551675,55.397397811057864,0.6328088648147983,0.5092065266388275,-1.9307368611313578,-5.373577472960768,36.400544978526824,1.0,0.778374289870996,-0.5659990310669016,-1.80570015660809,0.6737020944742866,-1.1858495938374958,0.0538515317036925,1.8243175365010416,20.238100644410732,-28.345674102760558,0.6198505627705941,1,0.6099987030029368,-0.11000251770018821,-3.0200004577636648,-5.19000053405761,-1.1800003051757741,4,0.0025074842387868834,-1.1333358764551424,40.27999877929688,1.7200219728238688,40.34000015258789,1.6829334102475368,40.400001525878906,0.0025074842387868834
6180,2021-01-25,39.040000915527344,40.20000076293945,38.84000015258789,40.20000076293945,178589.0,-0.02106319283074143,1.3448289469789896,4.833375719235496,40.10416899497183,53.290536145045856,1.4006257521951042,1.392234046321363,-1.013932480628867,-4.426637778743157,35.18341634299582,1.3600006103515625,0.4384787262022485,-1.3879991531372085,-2.6999940464429244,-0.0760042598314925,-2.04399659979007,-0.7320017064843469,2.5777449815253703,8.403389629477633,-37.75436793471722,0.655997446652859,1,1.0999984741210938,0.8899974822998047,-2.1649999618530273,-4.350000381469727,0.11999893188476562,0,0.010245842771549274,-1.1739173701756422,39.88000106811523,-1.1333358764551424,40.27999877929688,1.7200219728238688,40.34000015258789,0.010245842771549274
6181,2021-01-26,39.77999877929688,39.91999816894531,38.97999954223633,39.11999893188477,149319.0,0.018954862869258182,1.0000000000000302,-0.5689654605425422,38.33779489106899,50.95023322533795,0.6471650814764089,0.7107279254135435,-1.6308373026558058,-5.090393137824641,33.62723370115073,0.9399986267089844,0.3435981530047556,-0.6620012283325138,-1.9377773123029272,0.6137748556378995,-1.2998892703177205,-0.02411318634730719,1.6710823730879412,49.47357220011522,9.589288248941159,0.6378880419852052,1,0.3600006103515554,0.37000083923339133,-2.7499980926513743,-4.9299983978271555,-0.5999984741211009,1,-0.030668613460109073,1.3448289469789896,39.040000915527344,-1.1739173701756422,39.88000106811523,-1.1333358764551424,40.27999877929688,-0.030668613460109073
6182,2021-01-27,37.27999877929688,39.459999084472656,37.18000030517578,39.43999862670898,519040.0,-0.06284565300944911,1.0727254441953333,-3.2727277981677676,26.195423474894795,46.506949324055746,2.903849965161477,3.171721225621326,0.9534929880804413,-2.5176950167734873,32.50653260795902,2.599998474121101,0.18772680973622613,-3.034001159667959,-4.927996631178736,-1.1400056881571814,-3.9809988954233475,-2.08700342391257,4.014417513100128,2.808944818711068,-29.56467931350644,0.9469977357553876,1,1.930002212524407,2.3600006103515554,0.11500072479247336,-2.069999694824226,2.220001220703118,2,0.037553690228562475,1.0000000000000302,39.77999877929688,1.3448289469789896,39.040000915527344,-1.1739173701756422,39.88000106811523,0.037553690228562475
6183,2021-01-28,38.2599983215332,38.38000106811523,36.70000076293945,37.41999816894531,351366.0,0.02628754222976415,2.1110954128505455,-0.38888898700353997,39.592759497581916,44.63425866475693,1.6699170530099678,2.1623981920686006,0.07739773361105762,-3.421114484104919,31.311183647707374,1.6800003051757741,0.056056367878639435,-1.9650014877319322,-4.06886841552425,0.13886544006038548,-3.0169349516280874,-0.9130680238357769,2.705264691886107,40.62493480742237,5.920773422402377,1.0519334638961586,1,0.7000026702880859,1.1400012969970703,-0.654998779296875,-2.9499988555908203,1.2400016784667969,3,0.010977574544382529,1.0727254441953333,37.27999877929688,1.0000000000000302,39.77999877929688,1.3448289469789896,39.040000915527344,0.010977574544382529
6184,2021-01-29,37.040000915527344,38.2400016784668,37.0,37.959999084472656,558133.0,-0.031887021942686,-1.4800033569335938,-1.0952357164590534,32.51029517209119,41.56818154590521,2.658413522084224,3.2912351352571463,1.3318817720615783,-2.1366019558337044,29.73969859792531,1.2599983215332031,-0.16042927677268892,-3.019998931884764,-5.558594041192023,-0.481403822577505,-4.28929648653839,-1.7507013772311382,3.49873587284398,9.714290073939733,-24.497466823556326,1.2692975546536294,1,1.9200000762939453,2.3599987030029297,0.7249984741210938,-1.5700016021728516,3.8799972534179688,4,0.02699783950547352,2.1110954128505455,38.2599983215332,1.0727254441953333,37.27999877929688,1.0000000000000302,39.77999877929688,0.02699783950547352
6185,2021-02-01,38.08000183105469,38.2400016784668,37.11999893188477,37.11999893188477,304365.0,0.02807777780295284,-1.3333320087896914,-1.0434834889622266,39.548033760433405,40.01403403932518,1.2900429960066901,2.130490166136461,0.33593956423830207,-3.0974016498828476,27.56709530163205,1.2000007629394531,-0.44393834839699764,-1.8339981079101548,-4.478622516834648,0.810626301014338,-3.1563103123723977,-0.511685903447912,2.0748613547734465,42.857210553688354,7.094791755488195,1.3223122044622464,2,0.6399993896484375,1.319997787475586,-0.2700023651123047,-2.6100025177001953,3.9399986267089844,0,0.01628148377291172,-1.4800033569335938,37.040000915527344,2.1110954128505455,38.2599983215332,1.0727254441953333,37.27999877929688,0.01628148377291172
6186,2021-02-02,38.2599983215332,38.27999877929688,37.900001525878906,38.099998474121094,259527.0,0.004726798367213458,2.7999580384899496,0.16666600439483711,37.79069058246232,38.44322021298683,0.8655897370738899,1.8649661028278146,0.19719891588309224,-3.1979429025920325,25.795134026385742,0.37999725341797586,-0.6070204428405503,-1.53900146484375,-4.264150791538846,1.186147861851346,-2.9015761281912944,-0.1764268014962056,1.54937862200606,56.52168504679227,20.965890646965406,1.3625746633475468,2,0.4600028991699219,1.1400012969970703,-0.18999862670898438,-2.789999008178711,5.220001220703125,1,0.023523302806115698,-1.3333320087896914,38.08000183105469,-1.4800033569335938,37.040000915527344,2.1110954128505455,38.2599983215332,0.023523302806115698
6187,2021-02-03,38.900001525878906,39.0,38.2400016784668,38.34000015258789,278142.0,0.01672773738689637,1.0,3.5000119209403238,40.22346884627761,37.401148622703744,-0.00017694093679665457,1.0736622938631584,-0.3771419865454675,-3.754920656886341,23.34996357124654,0.7599983215332031,-0.8686776277808548,-0.76799831390381,-3.3949324641833627,1.8589358363757427,-2.0814653890435864,0.5454687612359663,0.5984377996003758,95.65223881339656,59.99278435603571,1.3134670751397748,2,-0.2800006866455078,0.4999980926513672,-0.7400016784667969,-3.3400020599365234,5.539997100830071,2,0.007197911781844146,2.7999580384899496,38.2599983215332,-1.3333320087896914,38.08000183105469,-1.4800033569335938,37.040000915527344,0.007197911781844146
6188,2021-02-04,38.52000045776367,39.02000045776367,38.36000061035156,38.900001525878906,287979.0,-0.00976866460692638,1.1290354336764516,-0.6785716718550964,41.458737561961385,37.30681919797149,0.11612558022004293,1.2549511378602674,0.05256445764541695,-3.29645434709731,20.474398536546722,0.6599998474121094,-1.0512822101165114,-0.980999374389647,-3.4405232711514557,1.4785245223721617,-2.2107613227705514,0.24876257399125734,0.6985950114616273,75.24753036177296,37.221507663441194,1.2297619483809032,2,-0.06999969482421875,0.8799991607666016,-0.22500038146972656,-2.9200000762939453,5.239997863769531,3,0.025441316993515484,1.0,38.900001525878906,2.7999580384899496,38.2599983215332,-1.3333320087896914,38.08000183105469,0.025441316993515484
6189,2021-02-05,39.560001373291016,39.7599983215332,38.540000915527344,38.61999893188477,263738.0,0.026998985025134647,-1.2181801788055127,-2.47368368217636,43.09701539010093,37.63935768631917,-1.0885092361044002,0.18173855857426702,-0.922042393385027,-4.254339313658193,19.559331911494777,1.2399978637695312,-1.2041933561899327,0.08600139617919922,-2.3576402568227337,2.529643049181132,-1.1358194303217672,1.3078222226801657,-2.8600006103515625,92.42435626968758,56.51684756046089,1.2218208265009654,2,-1.2500019073486328,-0.1600017547607422,-1.085000991821289,-3.8600006103515625,3.8799972534179616,4,-0.0015167181801850615,1.1290354336764516,38.52000045776367,1.0,38.900001525878906,2.7999580384899496,38.2599983215332,-0.0015167181801850615
6190,2021-02-08,40.68000030517578,40.91999816894531,39.77999877929688,39.77999877929688,343942.0,0.028311397699822383,-1.5333276819395825,0.9574459450685017,51.24999489102906,39.074046575203624,-2.1807375488645064,-0.969041398623915,-1.9397179220174294,-5.282959859301485,18.835983578272693,1.3599967956542969,-1.3156731982136805,1.194000244140625,-1.2718712200188946,3.6598717083001446,-0.038935487939134816,2.426935976220385,-3.918799591064456,92.05304203497904,53.30132905046011,1.2329357320797598,2,-1.8700008392333984,-1.2800006866455078,-1.8549995422363281,-4.739999771118164,2.779998779296875,0,0.0058996524574508324,-1.2181801788055127,39.560001373291016,1.1290354336764516,38.52000045776367,1.0,38.900001525878906,0.0058996524574508324
6191,2021-02-09,40.560001373291016,40.72000122070313,40.2400016784668,40.5,187510.0,-0.0029498262287254162,1.526306279174766,0.06666807951511095,50.97691531096913,41.82754566810077,-2.1662655942453526,-0.8733417082023465,-1.7199040409568056,-5.065923804683166,18.073544602296575,0.47999954223633523,-1.342048394751977,1.0610012054443345,-1.4255937597305461,3.547596170619215,-0.18229627714310226,2.3042986880317713,-3.6324487609863283,86.56726615376951,44.49184074972946,1.24329748258744,2,-1.7500019073486328,-1.1600017547607422,-1.2550020217895508,-4.160001754760742,2.859996795654297,1,0.035996031435888254,-1.5333276819395825,40.68000030517578,-1.2181801788055127,39.560001373291016,1.1290354336764516,38.52000045776367,0.035996031435888254
6192,2021-02-10,40.0,40.68000030517578,39.77999877929688,40.68000030517578,197862.0,-0.013806739505185961,1.6470621234390392,-11.333079026002924,48.80952844351194,42.85163110653743,-1.3185123081105488,-0.39502520796791885,-1.0587341797124807,-4.414030610477532,16.525315428784815,0.9000015258788991,-1.2953784733194453,0.5399997711181612,-1.8857223658938125,2.965721908130135,-0.6728612973878256,1.752860839624148,-2.912749565429685,64.06253725293851,19.283750630729813,1.2128610685059882,2,-1.0400009155273438,-0.6000003814697266,-0.6950006484985352,-3.6000003814697266,3.979999542236328,2,0.08699998855590829,1.526306279174766,40.560001373291016,-1.5333276819395825,40.68000030517578,-1.2181801788055127,39.560001373291016,0.08699998855590829
6193,2021-02-11,40.97999954223633,41.18000030517578,40.08000183105469,40.08000183105469,219804.0,0.024499988555908292,-1.4444472701533089,-1.3235254518731276,54.45704538316393,45.29015890776774,-2.092112234248063,-1.4509931336174233,-1.9389212157984446,-5.301254961640048,15.014546120253225,1.1800003051757812,-1.2662682573668604,1.5209993362426744,-0.9020646690414083,3.944063341526757,0.3094673336006366,2.732531338884712,-3.7394391982910165,92.42421177354565,42.70124266604619,1.2115320026420409,2,-1.8299999237060547,-1.5799999237060547,-1.6449995040893555,-4.549999237060547,1.8600006103515625,3,0.08443140856813769,1.6470621234390392,40.0,1.526306279174766,40.560001373291016,-1.5333276819395825,40.68000030517578,0.08443140856813769
6194,2021-02-12,40.91999816894531,41.63999938964844,40.22000122070313,41.20000076293945,314259.0,-0.0014641623709432672,1.4482730271270927,-0.3111147845326348,58.131477726915136,47.3549860151546,-1.5911836722740205,-1.4146934933498585,-1.7712990310856043,-5.1216993161111475,14.59405998128432,1.4199981689453054,-0.8602484329681417,1.4299980163574233,-1.0534800972569371,3.9134761299717837,0.18825895955024663,2.6717370731646,-3.443071427326174,61.290269653887975,6.07872585467365,1.2417390568071793,2,-1.1499977111816406,-1.549997329711914,-1.1249990463256836,-4.209999084472656,2.0200004577636648,4,0.06940372139955775,-1.4444472701533089,40.97999954223633,1.6470621234390392,40.0,1.526306279174766,40.560001373291016,0.06940372139955775
6195,2021-02-15,41.060001373291016,41.34000015258789,40.099998474121094,41.20000076293945,280272.0,0.0034213883335887374,4.9047956403269755,0.4999931881037043,55.83942634764759,49.36040110017519,-1.4125665014930888,-1.6370541017747513,-1.8185335968361898,-5.150339363267875,14.10229470644531,1.2400016784667969,-0.6689548355503945,1.5690011978149414,-0.9171195718216723,4.055121967451555,0.3259408129966346,2.8120615826332482,-3.250028819829531,68.81732118099694,12.347904597062488,1.243060384818308,2,-1.1200008392333984,-1.8900012969970703,-1.1350021362304688,-4.350002288818359,1.0,0,0.057963886356957595,1.4482730271270927,40.91999816894531,-1.4444472701533089,40.97999954223633,1.6470621234390392,40.0,0.057963886356957595
6196,2021-02-16,40.93999862670898,41.459999084472656,40.72000122070313,40.79999923706055,174236.0,-0.0029226191565618898,-3.9333943694211064,-0.9999999999999493,71.32865640493021,52.81653305113659,-0.9749538389785002,-1.5542068546339962,-1.6065335120516195,-4.925566242812515,13.746557693416877,0.7399978637695241,-0.265719388868618,1.4219985961914006,-1.1168580258246052,3.9608552182074064,0.1525702851833941,2.691426907199407,-2.823623926352539,62.36556272918887,-0.8547139378920576,1.2694283110080034,2,-0.9399986267089773,-1.769998550415032,-0.984999656677239,-4.229999542236321,1.5800018310546946,1,0.06155350616254407,4.9047956403269755,41.060001373291016,1.4482730271270927,40.91999816894531,-1.4444472701533089,40.97999954223633,0.06155350616254407
6197,2021-02-17,40.20000076293945,41.20000076293945,40.060001373291016,40.93999862670898,210803.0,-0.01807518047366896,-1.23530027750144,-5.285722070844904,61.63070454772075,55.05786271622096,-0.03482016380581143,-0.8698319010068332,-0.7825299104455326,-4.082121335872081,13.332594800775826,1.1399993896484375,-0.0018498786380476417,0.6890007019042983,-1.8410701232274818,3.2190715270360784,-0.5760347106615953,1.9540361144701919,-1.8017360874396573,8.860731988208224,-54.85409915270269,1.2650354125658905,2,-0.1100006103515625,-1.0300006866455078,-0.21500110626220703,-3.490001678466797,1.9799995422363281,2,0.08009943644017015,-3.9333943694211064,40.93999862670898,4.9047956403269755,41.060001373291016,1.4482730271270927,40.91999816894531,0.08009943644017015
6198,2021-02-18,39.20000076293945,40.560001373291016,39.20000076293945,40.13999938964844,190818.0,-0.024875621418442906,-1.8936225473286934,1.2702720814904291,63.30048092394524,57.30269221998144,1.197736518773091,0.0475465463937752,0.2683765367906119,-2.981842308140074,12.761110513625566,1.3600006103515625,0.26460803587193027,-0.2569993972778306,-2.7639589336099277,2.2499601390542665,-1.5104791654438756,0.9964803708882144,-0.5423973103077628,0.0,-67.63137307075047,1.2534797681660468,2,1.2199993133544922,-0.030000686645507812,0.9949989318847656,-2.490001678466797,3.5,3,0.12193874199655608,-1.23530027750144,40.20000076293945,-3.9333943694211064,40.93999862670898,4.9047956403269755,41.060001373291016,0.12193874199655608
6199,2021-02-19,39.97999954223633,40.2599983215332,39.13999938964844,39.400001525878906,198005.0,0.019897927656019387,-1.0363574571974519,-0.6170200677718483,62.08649263050407,58.506747524367555,0.5404096119183066,-0.763733491796998,-0.4609188085333358,-3.668143389043209,12.887787587047233,1.1199989318847656,0.49463218431877465,0.5179994583129854,-1.9929080167938054,3.0289069334197762,-0.73745427924041,1.7734531958663808,-1.0838044146432964,36.20690789149158,-33.13066528274875,1.2554537375533952,2,0.4099998474121094,-0.8099994659423828,0.2200002670288086,-3.270000457763672,2.200000762939453,4,0.07153578396943594,-1.8936225473286934,39.20000076293945,-1.23530027750144,40.20000076293945,-3.9333943694211064,40.93999862670898,0.07153578396943594
6200,2021-02-22,39.43999862670898,40.02000045776367,39.27999877929688,39.70000076293945,111206.0,-0.01350677643097209,-1.5517218699850424,-0.448281078379155,57.17760970027274,59.19571356762351,0.9901427547026813,-0.20261756637724915,0.12455607812028546,-3.0369529668460586,13.677827365495904,0.7400016784667898,0.7387886217724429,-0.042001342773446027,-2.54511597156543,2.461113286018538,-1.2935586571694415,1.2095559716225495,-0.32429915815151134,12.931003298397851,-55.63062936899257,1.2515573143959922,2,0.9500007629394602,-0.26999855041503196,0.8050012588501048,-2.729999542236321,3.260002136230476,0,0.08874239659911609,-1.0363574571974519,39.97999954223633,-1.8936225473286934,39.20000076293945,-1.23530027750144,40.20000076293945,0.08874239659911609
6201,2021-02-23,38.560001373291016,39.7400016784668,38.31999969482422,39.34000015258789,191489.0,-0.022312304362557045,-1.2539675811832807,2.9999706564158926,47.99054352202852,59.10471524301424,1.739535962653619,0.6127080840734038,1.0420287788295752,-2.0696382236911433,14.821632041968241,1.4200019836425781,0.8786178501073962,-0.8609987258911147,-3.392832966342901,1.6708355145606717,-2.126915846117008,0.4049183943347785,3.079998016357422,8.333388522798767,-54.45505474901378,1.2659171202258919,2,1.4199981689453125,0.6099987030029297,1.6849985122680664,-1.480001449584961,4.4199981689453125,1,0.09076763162213752,-1.5517218699850424,39.43999862670898,-1.0363574571974519,39.97999954223633,-1.8936225473286934,39.20000076293945,0.09076763162213752
6202,2021-02-24,38.68000030517578,39.2599983215332,38.31999969482422,38.58000183105469,179408.0,0.0031120053841047213,-2.032240201808897,-0.12820337258891193,50.9756087349116,58.717888948763985,1.5786120038404405,0.6355568458296261,0.9816599544755604,-2.0949872606718003,14.38429992360205,0.9399986267089844,0.8277389878255335,-0.810999870300293,-3.164745855776168,1.5427461151755821,-1.987872863038227,0.36587312243764103,2.893599090576174,16.0714437766837,-43.27628026219781,1.1768729927379362,2,1.2999992370605469,0.48999977111816406,1.5649995803833008,-1.3500003814697266,4.819999694824219,2,0.09927611484723942,-1.2539675811832807,38.560001373291016,-1.5517218699850424,39.43999862670898,-1.0363574571974519,39.97999954223633,0.09927611484723942
6203,2021-02-25,38.68000030517578,39.15999984741211,38.540000915527344,38.7599983215332,143954.0,0.0,-2.4444691695542065,-0.7999923704890517,43.8547410134841,57.131584869493864,1.3611908188123039,0.7047695778328702,1.0431641558500786,-2.0035279236630643,13.573741343877177,0.6199989318847656,0.7813032029369467,-0.8319999694824247,-3.1466719786032797,1.4826720396384303,-1.9893359740428522,0.3253360350780028,2.8285270965576217,18.556745628334177,-35.094809193346286,1.157336004560429,2,1.2099990844726562,0.48999977111816406,1.5500001907348633,-0.9800014495849609,4.680000305175781,3,0.0904860385828814,-2.032240201808897,38.68000030517578,-1.2539675811832807,38.560001373291016,-1.5517218699850424,39.43999862670898,0.0904860385828814
6204,2021-02-26,38.040000915527344,38.560001373291016,37.84000015258789,38.38000106811523,178712.0,-0.016546002704214025,1.0571441027569333,4.250107291020845,30.239526429340742,54.28715154523755,1.7318198323105918,1.500456919304014,1.713353442342445,-1.284761894589792,12.933204816709805,0.8400001525878906,0.7862967870026267,-1.5219993591308594,-3.6472910272046875,0.6032923089429687,-2.5846451931677734,-0.45935352509394534,3.4047559320678786,9.174345639521658,-37.9830312310834,1.0626458340369145,2,1.6099987030029297,1.1299991607666016,2.0649986267089844,0.15999794006347656,5.4199981689453125,4,0.12250262185219785,-2.4444691695542065,38.68000030517578,-2.032240201808897,38.68000030517578,-1.2539675811832807,38.560001373291016,0.12250262185219785
6205,2021-03-01,38.70000076293945,38.88000106811523,38.29999923706055,38.31999969482422,162459.0,0.01735015329988343,-1.7619004368715658,-1.1176496987512716,37.119111524399266,50.486091002956336,0.7843293984416846,0.9373456065415553,1.0911904247589277,-1.8603995303306462,12.11231757224652,0.8400001525878835,0.6382980844118649,-0.8929994583129854,-2.9440639337247845,1.1580650170988136,-1.9185316960188814,0.13253277939291053,2.600565816855479,45.26315366792886,2.963182392694563,1.025532237705899,3,0.8199996948242188,0.4699993133544922,1.4299983978271484,-0.40000152587890625,4.459999084472656,0,0.08992246701888718,1.0571441027569333,38.040000915527344,-2.4444691695542065,38.68000030517578,-2.032240201808897,38.68000030517578,0.08992246701888718
6206,2021-03-02,39.15999984741211,39.36000061035156,38.36000061035156,38.61999893188477,204125.0,0.011886281018195,1.127654048438413,1.4210510465291184,44.10112163903422,48.538359568657825,0.05060629398906258,0.5778565171781693,0.646784108131456,-2.236975851212634,11.092770726075308,1.0,0.4408244546372089,-0.4780004501342745,-2.443637144234536,1.4876362439659871,-1.4608187971844089,0.5048178969158599,2.002144075294538,86.8420590324224,45.341202210609396,0.9828183470501323,3,0.04000091552734375,0.010000228881835938,0.8749990463256836,-0.8600006103515625,4.020000457763672,1,0.0903983894106497,-1.7619004368715658,38.70000076293945,1.0571441027569333,38.040000915527344,-2.4444691695542065,38.68000030517578,0.0903983894106497
6207,2021-03-03,39.18000030517578,39.86000061035156,38.540000915527344,39.22000122070313,225602.0,0.0005107369213892543,1.0,-0.07407564390569236,35.38961622039042,45.43715237937397,-0.14449186499472688,0.6112473831459084,0.6461541802710826,-2.1770611623879077,10.730488741498364,1.3199996948242188,0.2521960366555618,-0.4719999313354464,-2.419408898351932,1.4754090356810394,-1.4457044148436893,0.5017045521727965,1.8492578667261128,66.33662618430272,29.98520112274494,0.9737044835082441,3,-0.13000106811523438,-0.010000228881835938,0.9649991989135742,-0.8800010681152344,3.6199989318847656,2,0.09698823908785315,1.127654048438413,39.15999984741211,-1.7619004368715658,38.70000076293945,1.0571441027569333,38.040000915527344,0.09698823908785315
6208,2021-03-04,39.5,39.81999969482422,38.77999877929688,38.77999877929688,229143.0,0.008167424510763688,-1.88888653414152,-17.999618539001013,38.94082107519828,42.865411095451094,-0.4665211353813987,0.38834170380404487,0.3361028273168074,-2.417028355016484,10.372892870666723,1.0400009155273366,-0.08874413549718696,-0.20100021362304688,-2.076468919702883,1.6744684924567892,-1.1387345666629685,0.7367341394168747,1.4016878511293314,82.1781916450595,46.957993132883146,0.937734353039919,3,-0.5699996948242188,-0.3299999237060547,-0.07499980926513672,-1.2000007629394531,4.5,3,0.10126582278481022,1.0,39.18000030517578,1.127654048438413,39.15999984741211,-1.7619004368715658,38.70000076293945,0.10126582278481022
6209,2021-03-05,39.5,40.02000045776367,39.18000030517578,39.18000030517578,285082.0,0.0,-4.250005960470162,0.4444432670707457,37.579596941679426,40.68785412227407,-0.6054376623971152,0.40434716007486315,0.36688865525015046,-2.3735464774984223,10.771294949943464,0.8400001525878906,-0.28736040730846213,-0.19800014495849894,-2.0746101358569504,1.6786098459399525,-1.1363051404077211,0.7403048504907233,1.2792203431876743,69.76743670268448,37.19438221063667,0.9383049954492245,3,-0.5699996948242188,-0.18000030517578125,-0.31999969482421875,-1.0700016021728516,4.060001373291016,4,0.09772153443928011,-1.88888653414152,39.5,1.0,39.18000030517578,1.127654048438413,39.15999984741211,0.09772153443928011
6210,2021-03-08,40.91999816894531,41.0,39.34000015258789,39.560001373291016,341629.0,0.03594932073279278,1.1842096677449876,4.249994039529838,49.86807069176457,40.89646825224473,-2.0041811875817643,-1.05061463697146,-1.0258208186979232,-3.73944801053635,10.757499050187624,1.6599998474121094,-0.3981203670704474,1.2099981307983398,-0.6958921257453952,3.115888387342075,0.2570530025264759,2.162943259070204,-3.079998016357422,96.96962691096148,65.34929337149588,0.9529451282718664,3,-1.4999980926513672,-1.539999008178711,-1.7399978637695312,-2.489999771118164,2.94000244140625,0,0.06207236141703887,-4.250005960470162,39.5,-1.88888653414152,39.5,1.0,39.18000030517578,0.06207236141703887
6211,2021-03-09,42.02000045776367,42.08000183105469,40.70000076293945,40.79999923706055,505560.0,0.026881777566968745,1.0596969886755068,0.8970618347054121,61.46096274566138,42.061507586772485,-2.8628249854281194,-2.1456371627021014,-2.0884133989592897,-4.769147089482466,11.06254313470434,1.3800010681152344,-0.5272997275889182,2.2370004653930664,0.09661172868908352,4.377389202097049,1.166806097041075,3.307194833745058,-4.116800308227539,98.3050463905861,61.17002551946173,1.0701943683519908,3,-2.059999465942383,-2.059999465942383,-2.9600000381469727,-3.500001907348633,2.4199981689453054,1,0.027129923303887304,1.1842096677449876,40.91999816894531,-4.250005960470162,39.5,-1.88888653414152,39.5,0.027129923303887304
6212,2021-03-10,43.47999954223633,43.63999938964844,42.02000045776367,42.040000915527344,397078.0,0.03474533718628048,-1.1891884229057177,1.180325562198264,75.47620172133799,45.57500322097847,-3.9899236842584216,-3.5115972672498685,-3.5042270488964036,-6.143571874990229,12.243912967150457,1.6199989318847656,-0.5343037105741217,3.5229995727539034,0.8172084903494863,6.2287906551583205,2.170104031551695,4.875895113956112,-5.409727325439455,96.70782248316353,52.60862210885012,1.352895541202208,3,-2.739999771118164,-2.739999771118164,-4.419999122619629,-4.440000534057617,1.5,2,-0.006899706536775074,1.0596969886755068,42.02000045776367,1.1842096677449876,40.91999816894531,-4.250005960470162,39.5,-0.006899706536775074
6213,2021-03-11,44.43999862670898,45.15999984741211,43.52000045776367,43.79999923706055,348085.0,0.022079096011491606,-1.7333392673219485,0.44444444444443953,75.99068821986897,50.65846564214828,-4.5225356429098795,-4.426015269199972,-4.414422026470497,-7.021445160623067,13.292445202766077,1.6800003051757812,-0.3411785962738634,4.309998703002925,0.9624663922652985,7.657531013740552,2.6362325476341155,5.983764858371735,-6.035542779541011,87.95984488597679,41.09172425856323,1.673766155368813,3,-2.709999084472649,-2.9399986267089773,-5.429998397827141,-5.399999618530266,-0.05999755859375,3,-0.036903677775155685,-1.1891884229057177,43.47999954223633,1.0596969886755068,42.02000045776367,1.1842096677449876,40.91999816894531,-0.036903677775155685
6214,2021-03-12,43.7599983215332,44.7599983215332,43.400001525878906,44.27999877929688,218613.0,-0.015301537493007111,-1.1935537459584011,-0.8125014901175606,74.7706586569632,54.84197087909983,-3.2920168558302265,-3.712691751848496,-3.7011637762923755,-6.254775243801063,13.950502156433162,1.3599967956542969,-0.17957265122780797,3.4879983901977525,-0.22195637791111267,7.197953158306618,1.6330210061433235,5.3429757742521815,-4.815098954345707,75.94498970293863,23.760248352325164,1.8549773840544315,3,-1.9999980926513672,-2.259998321533203,-4.83499813079834,-4.719999313354492,0.220001220703125,4,0.005484499261251052,-1.7333392673219485,44.43999862670898,-1.1891884229057177,43.47999954223633,1.0596969886755068,42.02000045776367,0.005484499261251052
6215,2021-03-15,43.43999862670898,44.47999954223633,43.2400016784668,43.959999084472656,334576.0,-0.007312607566229312,-1.6956640723801784,1.0,79.90195849270765,58.8198416406191,-2.4908828806970433,-3.3784619608703466,-3.3722158771037556,-5.841422608852291,14.718335386207965,1.2399978637695312,0.06448210519991449,3.0489988327026296,-0.9115947147016001,7.009592380106859,1.0687020590005147,5.0292956064047445,-3.997891221103515,61.434942292000436,3.5503202348869536,1.9802967737021155,3,-1.5899982452392507,-1.9399986267089773,-4.584999084472649,-4.399999618530266,1.220001220703132,0,0.0027624942535853236,-1.1935537459584011,43.7599983215332,-1.7333392673219485,44.43999862670898,-1.1891884229057177,43.47999954223633,0.0027624942535853236
6216,2021-03-16,43.459999084472656,43.81999969482422,43.34000015258789,43.70000076293945,239793.0,0.0004604157089309613,1.0,0.4615412830576176,79.65260686835032,63.737951712614645,-2.052640654853647,-3.372921798768097,-3.368666589835101,-5.7580644621071855,15.419480206146542,0.4799995422363281,0.500819519232202,2.9429992675781236,-1.2449475409611352,7.130946076117382,0.8490258633084977,5.036972671847749,-3.5604602835226657,45.85983779029366,-16.598651994371103,2.0939734042696285,3,-1.489999771118164,-1.9599990844726562,-4.354999542236328,-4.420000076293945,1.2800025939941406,1,0.009203900927412079,-1.6956640723801784,43.43999862670898,-1.1935537459584011,43.7599983215332,-1.7333392673219485,44.43999862670898,0.009203900927412079
6217,2021-03-17,43.41999816894531,43.81999969482422,43.34000015258789,43.7400016784668,287953.0,-0.0009204076477220546,1.0,1.3333386314869269,79.25925158451251,68.21777732476068,-1.5063556072591382,-3.2457280946275873,-3.336043573421634,-5.603988613323338,16.92402118209209,0.4799995422363281,0.8780497581611328,2.7419984817504854,-1.6378178951995466,7.1218148587005174,0.5520902932754694,4.931906670225501,-3.099622484278349,9.374826152953613,-56.21470754542223,2.189908188475017,3,-1.2499980926513672,-1.9199981689453125,-4.314998626708984,-4.379999160766602,1.8400001525878906,2,0.023491490114644575,1.0,43.459999084472656,-1.6956640723801784,43.43999862670898,-1.1935537459584011,43.7599983215332,0.023491490114644575
6218,2021-03-18,43.97999954223633,44.2599983215332,43.08000183105469,43.7400016784668,302118.0,0.012897314530324833,1.9500081062780739,-0.7499850990022292,87.0324082772267,73.71253413982147,-1.5243396156788478,-3.614584382044839,-3.9080285953320413,-6.053484135799579,18.662028063679884,1.1799964904785156,1.207400522172044,3.062999916076663,-1.495267585164477,7.621267417317803,0.7838661654560894,5.3421336666972365,-3.272453924549751,53.57140424295132,-18.36302813955423,2.2791337506205713,3,-1.7299995422363281,-2.479999542236328,-4.800000190734863,-4.940000534057617,1.299999237060554,3,0.022737608240301244,1.0,43.41999816894531,1.0,43.459999084472656,-1.6956640723801784,43.43999862670898,0.022737608240301244
6219,2021-03-19,42.84000015258789,43.88000106811523,42.65999984741211,43.43999862670898,404241.0,-0.025920859516008754,-1.5416716337251202,-2.5000158947133886,74.35293758616729,76.43307490586622,0.15562902851431915,-2.3708917873678246,-2.736768013684241,-4.80114118515624,20.246036327951984,1.3199996948242188,1.603393392769334,1.7800004959106417,-2.83360738795794,6.393608379779224,-0.5268034460236493,4.086804437844933,-1.7762581965232727,9.890128316376792,-62.715689636377334,2.306803941934289,3,0.09000015258789062,-1.3400001525878906,-3.565000534057617,-3.8000011444091797,2.1199989318847656,4,0.03594773366111448,1.9500081062780739,43.97999954223633,1.0,43.41999816894531,1.0,43.459999084472656,0.03594773366111448
6220,2021-03-22,42.93999862670898,43.2400016784668,42.459999084472656,42.70000076293945,128582.0,0.002334231413746668,-1.1666701987877761,-0.39999745686201493,73.2186674614734,77.73948654095643,0.4160532547496274,-2.313867861153831,-2.8146596648338473,-4.782922585236612,21.826507098792042,0.7800025939941406,1.9912486604848922,1.7049989700317312,-2.9153914644655075,6.32538940452897,-0.6051962472168881,4.0151941872803505,-1.5485560393365603,26.66665253815189,-42.31506585219596,2.3101952172486198,3,0.6500015258789134,-1.4399986267089773,-3.369997978210442,-3.8999996185302663,1.3800010681152415,0,0.0242198637351716,-1.5416716337251202,42.84000015258789,1.9500081062780739,43.97999954223633,1.0,43.41999816894531,0.0242198637351716
6221,2021-03-23,42.060001373291016,42.81999969482422,42.060001373291016,42.41999816894531,214495.0,-0.02049364884866567,-3.2222504794905213,-1.5000000000000444,66.00001271566296,76.68657665143701,1.4553689404744077,-1.2208063767198638,-1.917812149336001,-3.778086950526884,22.426067206462157,0.8799972534179616,2.403741115854878,0.6500017166137724,-3.805994808719504,5.105998241947049,-1.5779965460528658,2.8779999792804105,-0.3670742051154221,0.0,-66.45291971651582,2.2279982626666364,3,1.5499992370605469,-0.5600013732910156,-2.5050010681152344,-2.920001983642578,2.2399978637695312,1,0.06181641438966157,-1.1666701987877761,42.93999862670898,-1.5416716337251202,42.84000015258789,1.9500081062780739,43.97999954223633,0.06181641438966157
6222,2021-03-24,42.52000045776367,42.65999984741211,41.31999969482422,41.900001525878906,170060.0,0.01093673488952307,1.977785689762598,-1.7222345847771032,66.52079824874428,75.63436665464538,0.9441619992581991,-1.4528607954502775,-2.3707425136458014,-4.107070006493387,22.759185777318987,1.3400001525878906,2.656434296802203,0.9180007934570327,-3.3704776306361452,5.206479217550211,-1.2262384185895527,3.062240005503618,2.6399993896484375,40.81637154649716,-22.67055703820794,2.1442392120465876,3,0.5199985504150391,-1.0200004577636719,-2.935000419616699,-3.3800010681152344,1.9799995422363281,2,0.05221075251182827,-3.2222504794905213,42.060001373291016,-1.1666701987877761,42.93999862670898,-1.5416716337251202,42.84000015258789,0.05221075251182827
6223,2021-03-25,42.18000030517578,42.959999084472656,41.70000076293945,42.41999816894531,158047.0,-0.007996240567438861,-1.1000025431379779,-0.38709399553310486,64.13502907701991,74.45263003465168,1.0391452779649342,-0.8824486344602676,-2.0345711126713724,-3.6491551960693585,23.19185364939144,1.2599983215332031,2.7211558792045807,0.4030006408691378,-3.663317457262565,4.46931873900084,-1.6301584081967135,2.436159689934989,2.9031995391845697,33.59375582076306,-27.896692175622306,2.0331590490658513,3,0.7199993133544922,-0.6800003051757812,-2.5500001907348633,-3.010000228881836,1.5799980163574219,3,0.07302034125351775,1.977785689762598,42.52000045776367,-3.2222504794905213,42.060001373291016,-1.1666701987877761,42.93999862670898,0.07302034125351775
6224,2021-03-26,42.70000076293945,42.86000061035156,42.2599983215332,42.599998474121094,142250.0,0.012328128354704315,1.8571402621229598,-0.41667991226118195,60.37297788764426,72.28274330075574,0.39445265017656084,-1.0913894557801314,-2.5298702424965356,-4.049894217450316,23.035254220993394,0.6800003051757812,2.5363989298252463,0.6900011062622085,-2.9904442360120242,4.370446448536441,-1.1502215648749115,2.5302237773993284,2.3079350784301766,71.87498137356775,14.258046945210843,1.8402226711371166,3,0.08999824523925781,-1.2000007629394531,-2.905000686645508,-3.3000011444091797,1.6599998474121094,4,0.06042149813254061,-1.1000025431379779,42.18000030517578,1.977785689762598,42.52000045776367,-3.2222504794905213,42.060001373291016,0.06042149813254061
6225,2021-03-29,42.18000030517578,42.900001525878906,42.15999984741211,42.86000061035156,217581.0,-0.012177996451348871,-1.0555567329292588,-6.7998474156017545,50.99999952316263,69.09912026240156,0.8011789503329396,-0.3133755264162943,-2.0145577353967923,-3.431925214963613,23.245453988416752,0.7400016784667969,2.2397649943750224,-0.003999328613282671,-3.3383266200729054,3.33032796284634,-1.6711629743430976,1.6631643171165322,2.754176813262937,52.43908112282399,-0.02979687092540928,1.6671636457298118,3,0.6099987030029297,-0.6800003051757812,-2.40000057220459,-2.780000686645508,1.259998321533196,0,0.06590798385925445,1.8571402621229598,42.70000076293945,-1.1000025431379779,42.18000030517578,1.977785689762598,42.52000045776367,0.06590798385925445
6226,2021-03-30,42.70000076293945,42.70000076293945,41.86000061035156,42.43999862670898,270578.0,0.012328128354704315,5.461486545966724,-0.38235591109516465,44.47592741482307,65.23430646576938,0.18107778131528818,-0.5845396029019838,-2.51266809863359,-3.8579223290558815,23.934305102346364,0.8400001525878906,1.9961718598452904,0.339001083374022,-2.680387489949311,3.358389656697355,-1.170693203287641,1.848695370035685,2.161892807026973,84.14643790880079,35.73375949161371,1.5096942866616654,3,0.08999824523925781,-1.2000007629394531,-2.9200010299682617,-3.3000011444091797,1.579998016357429,1,0.03793908437797522,-1.0555567329292588,42.18000030517578,1.8571402621229598,42.70000076293945,-1.1000025431379779,42.18000030517578,0.03793908437797522
6227,2021-03-31,42.97999954223633,43.43999862670898,42.52000045776367,42.52000045776367,206554.0,0.006557348344122138,-2.999999999999969,1.7692127116405514,38.55799597961831,59.848260654924005,-0.18762971563617725,-0.5958023038563383,-2.765137527257636,-4.054747652291219,25.456552313681986,0.9199981689453054,1.7340826600373518,0.4289999008178711,-2.20065943451074,3.0586592361464824,-0.8858297668464346,1.7438295684821767,1.8110561502272517,73.56323855041356,28.907420951605133,1.314829667664304,3,-0.37999916076660156,-1.4799995422363281,-3.4049997329711914,-3.5799999237060547,1.1599998474121094,2,0.03071195227740886,5.461486545966724,42.70000076293945,-1.0555567329292588,42.18000030517578,1.8571402621229598,42.70000076293945,0.03071195227740886
6228,2021-04-01,43.5,43.58000183105469,42.86000061035156,43.34000015258789,154404.0,0.012098661314611459,3.499958277206242,0.34782644751463687,47.909980466533995,56.91015430829809,-0.87488161002873,-0.8440422660608391,-3.2490642684844104,-4.490261224705179,27.100652932095166,0.720001220703125,1.4759826971739614,0.7490003585815401,-1.4818251630624388,2.979825880225519,-0.36641240224044935,1.8644131194035296,1.2216345725107942,95.34873405368961,52.39321868551217,1.1154127608219881,4,-1.0499992370605469,-2.0,-3.9250001907348633,-4.100000381469727,-0.5800018310546875,3,0.02298850574712641,-2.999999999999969,42.97999954223633,5.461486545966724,42.70000076293945,-1.0555567329292588,42.18000030517578,0.02298850574712641
6229,2021-04-06,43.36000061035156,43.900001525878906,43.11999893188477,43.77999877929688,232387.0,-0.0032183767735273205,1.3636311092615496,-2.6249910592948016,49.33776444738342,54.256720640065865,-0.7301457133725222,-0.42165240955380767,-3.060979110895957,-4.281698460503712,29.155823282353698,0.7800025939941335,1.206888532249728,0.41600093841552876,-1.2188607289434046,2.050862605774462,-0.4014298952639379,1.2334317720949954,1.293601264605499,73.5293787656094,31.551851189212634,0.8174308336794682,4,-0.75,-1.8600006103515625,-3.830000877380371,-3.960000991821289,-0.8199996948242188,1,0.00922503933466623,3.499958277206242,43.5,-2.999999999999969,42.97999954223633,5.461486545966724,42.70000076293945,0.00922503933466623
6230,2021-04-07,43.459999084472656,43.459999084472656,42.560001373291016,43.20000076293945,240713.0,0.0023062378393330363,5.923104009859589,-0.6190463215258751,50.0,52.478941449436654,-0.8366027781474941,-0.3389834564396921,-3.0836585430605084,-4.306427171900914,30.336318319542478,0.8999977111816406,0.8058673202985389,0.3889993667602525,-0.9520735160845817,1.7300722496050867,-0.28153707466216815,1.0595358081826731,1.1269307468817473,78.43126255203133,35.418668657022536,0.6705364414224174,4,-0.8499984741210938,-1.7299995422363281,-4.049999237060547,-4.059999465942383,-0.3600006103515625,2,0.02070873319922506,1.3636311092615496,43.36000061035156,3.499958277206242,43.5,-2.999999999999969,42.97999954223633,0.02070873319922506
6231,2021-04-08,43.15999984741211,43.81999969482422,43.040000915527344,43.52000045776367,212665.0,-0.006902881808106831,-1.6000025431379779,-1.3846266707748287,47.96239350376717,50.416896477772525,-0.4069553201376408,0.05354603533189817,-2.7320881229831784,-3.914255310032999,30.77170526221456,0.779998779296875,0.5785109163235944,0.03200016021728658,-1.21456184149082,1.278562161925393,-0.5912808406367702,0.6552811610713434,1.3615913812116887,46.3767314703988,-0.8540152166681949,0.6232810008540545,4,-0.3599987030029297,-1.3999996185302734,-3.814999580383301,-3.760000228881836,1.3400001525878906,3,0.006487460154929847,5.923104009859589,43.459999084472656,1.3636311092615496,43.36000061035156,3.499958277206242,43.5,0.006487460154929847
6232,2021-04-09,43.18000030517578,43.41999816894531,42.5,43.27999877929688,255961.0,0.0004634026374972233,3.8421306242094486,0.27777306828298504,43.150682694512234,48.08530243527168,-0.3615054680255625,0.010453995852529374,-2.6186269018391215,-3.8470986201806454,29.97495398896694,0.9199981689453125,0.3572509677598603,0.06700057983398722,-1.1689014009239287,1.3029025605919031,-0.5509504105449707,0.6849515702129452,1.277559092772023,48.57139743107667,2.05418850167937,0.6179509903789581,4,-0.2999992370605469,-1.3299999237060547,-3.994999885559082,-3.780000686645508,1.7999992370605469,4,0.025474721314192594,-1.6000025431379779,43.15999984741211,5.923104009859589,43.459999084472656,1.3636311092615496,43.36000061035156,0.025474721314192594
6233,2021-04-12,42.79999923706055,43.13999938964844,42.459999084472656,43.0,233030.0,-0.00880039521606224,1.833337306980108,2.0000381475545996,49.60628975211949,46.8890037535467,0.12928715753216125,0.275411247522527,-2.1384212576427046,-3.378071813619286,28.35487842895693,0.720001220703125,0.2439610515571502,-0.23100051879882955,-1.3029361438522642,0.8409351062546051,-0.7669683313255504,0.30496729372789133,1.594808966824786,23.611081676768535,-26.401590400281904,0.5359678125267183,4,0.0800018310546875,-0.8299999237060547,-3.689999580383301,-3.3999996185302734,2.1399993896484304,0,0.03130841533818485,3.8421306242094486,43.18000030517578,-1.6000025431379779,43.15999984741211,5.923104009859589,43.459999084472656,0.03130841533818485
6234,2021-04-13,44.0,44.13999938964844,42.7400016784668,42.7400016784668,214789.0,0.028037401503044235,-1.2222215494352122,-6.299967575196933,58.576067760913475,47.730789113296794,-0.9687952523989409,-0.9546317505824788,-3.182877149388119,-4.509586590571985,27.083473478779574,1.3999977111816406,0.11656774477276599,0.9570001602172837,-0.15396063300210017,2.0679609534366676,0.40151976360759534,1.5124805568269721,0.3333120337041109,91.66670451087869,37.10222297281959,0.5554803966096916,4,-1.0,-1.8299999237060547,-4.949999809265137,-4.600000381469727,0.7599983215332031,1,-0.024545496160333857,1.833337306980108,42.79999923706055,3.8421306242094486,43.18000030517578,-1.6000025431379779,43.15999984741211,-0.024545496160333857
6235,2021-04-14,43.560001373291016,44.099998474121094,43.36000061035156,43.900001525878906,177779.0,-0.009999968788840574,1.0000103100755213,-0.2698417504034199,63.06620695338491,49.79637572869255,-0.34917712680075397,-0.5324825134605717,-2.6227669431356304,-4.0045620165875775,25.92932871790079,0.7399978637695312,0.026641022691677563,0.5110013961791964,-0.6102360278732775,1.6322388202316702,-0.0496173158470441,1.0716201082054368,0.713044413635501,65.47631482145859,3.844152910245313,0.5606187120262369,4,-0.26000213623046875,-1.3100013732910156,-4.435001373291016,-4.160001754760742,1.8400001525878835,2,-0.02341598773201803,-1.2222215494352122,44.0,1.833337306980108,42.79999923706055,3.8421306242094486,43.18000030517578,-0.02341598773201803
6236,2021-04-15,43.86000061035156,44.34000015258789,43.5,43.560001373291016,321895.0,0.006887034609794451,-2.999981834860719,-0.8823503012487518,62.00717409450471,52.40183996367993,-0.5222459208932833,-0.8442639857550489,-2.8024948553894475,-4.240004760827432,24.781072940679394,0.8400001525878906,-0.03678812193371783,0.7910005569458036,-0.37450138281493395,1.9565024967065412,0.20824958706543129,1.373751526826176,-2.5400009155273438,74.46812396135795,9.781433100520644,0.5827509698803692,4,-0.46000099182128906,-0.9300003051757812,-4.460000991821289,-4.460000991821289,1.8800010681152344,3,-0.017327909841640454,1.0000103100755213,43.560001373291016,-1.2222215494352122,44.0,1.833337306980108,42.79999923706055,-0.017327909841640454
6237,2021-04-16,44.43999862670898,44.43999862670898,43.58000183105469,43.7400016784668,319833.0,0.013223848798135318,1.457144414168967,2.333329094770013,69.41580688441914,54.79137623233384,-0.9760005335986008,-1.4165555873441278,-3.2736345579436232,-4.743434659567093,23.599412248289735,0.8599967956542898,0.06086539035467098,1.3199985504150291,0.009571337694822546,2.6304257631352357,0.6647849440549294,1.9752121567751288,-3.059598922729485,100.0,30.083975716491764,0.6552136063601017,4,-0.989999771118157,-1.1999988555908132,-4.479997634887688,-5.039999008178704,1.3400001525879048,4,0.0013501659573624814,-2.999981834860719,43.86000061035156,1.0000103100755213,43.560001373291016,-1.2222215494352122,44.0,0.0013501659573624814
6238,2021-04-19,44.97999954223633,45.2599983215332,44.400001525878906,44.400001525878906,381398.0,0.012151236098436824,-1.9655163341949318,0.8285722070844771,69.52054973479999,57.03390793093568,-1.4348785511821092,-1.979276281666607,-3.684007434784327,-5.209336866786664,22.329859185442118,0.8599967956542969,0.2048445117435591,1.8099994659423828,0.30025626985599274,3.319742662028773,1.0551278678991878,2.564871063985578,-3.4772158813476537,88.88892252823939,18.42670613472032,0.7548715980431938,4,-1.1200008392333984,-1.6900005340576172,-4.239999771118164,-4.809999465942383,0.740001678466804,0,0.0,1.457144414168967,44.43999862670898,-2.999981834860719,43.86000061035156,1.0000103100755213,43.560001373291016,0.0
6239,2021-04-20,44.38000106811523,45.15999984741211,44.11999893188477,45.0,279008.0,-0.013339228106432066,1.212771138120635,-1.068967331610149,68.58110524514922,59.098475180396704,-0.7542999356369648,-1.325972570777573,-2.9922077747765456,-4.536699041268001,21.40199191195757,1.0400009155273366,0.3688150548146396,1.1330009460449162,-0.4606320283209513,2.7266339204107837,0.336184458861986,1.9298174332278464,-2.6517845275878784,53.684299289461215,-18.270467644856076,0.7968164871829334,4,-0.5200023651122976,-1.0900020599365163,-2.765001296997063,-3.450000762939446,1.299999237060554,1,0.012618241214871873,-1.9655163341949318,44.97999954223633,1.457144414168967,44.43999862670898,-2.999981834860719,43.86000061035156,0.012618241214871873
6240,2021-04-21,43.97999954223633,44.900001525878906,43.65999984741211,44.68000030517578,190031.0,-0.009013103115183996,1.1754354263916076,1.1290354336764385,61.03448094425671,60.55092934045109,-0.30483604774773454,-0.8896760303125859,-2.5392668112997683,-4.054469688021015,20.46500385819249,1.2400016784667969,0.4179641716833231,0.6809993743896499,-0.9381213686310161,2.300120117410316,-0.1285609971206867,1.4905597458999864,-2.03987609484863,27.27272727272727,-41.35781152918722,0.8095603715103339,4,-0.12000083923339844,-0.6900005340576172,-2.34999942779541,-3.049999237060547,1.740001678466804,2,0.01773530667156553,1.212771138120635,44.38000106811523,-1.9655163341949318,44.97999954223633,1.457144414168967,44.43999862670898,0.01773530667156553
6241,2021-04-22,44.65999984741211,45.099998474121094,44.36000061035156,44.36000061035156,219936.0,0.015461580542372344,-3.9333316379080148,-0.42856987155383347,63.54839622664728,62.81734195513277,-0.8377875357535132,-1.4386648106609812,-3.1534660033002666,-4.649049894591677,20.03753607246221,1.1199989318847656,0.48830597724668223,1.2309997558593722,-0.38676832451191245,2.8487678362306568,0.4221157156737263,2.039883796045018,-2.5206839075756804,64.28573050469912,-3.5671502734255256,0.8088840401856423,4,-0.8000011444091797,-1.3700008392333984,-2.984999656677246,-3.729999542236328,1.3800010681152344,3,0.016569674899129527,1.1754354263916076,43.97999954223633,1.212771138120635,44.38000106811523,-1.9655163341949318,44.97999954223633,0.016569674899129527
6242,2021-04-23,44.7400016784668,45.06000137329102,44.43999862670898,44.63999938964844,157176.0,0.0017913531421411832,-1.4799920654902095,0.3333418104599265,60.76390659552078,64.05707715995513,-0.7523495749512108,-1.4164439486571894,-3.1473271364149156,-4.639425126941589,20.443205324857082,0.6200027465820455,0.5553134288025205,1.2000015258789034,-0.45926901610094717,2.859272067858754,0.3703662548889781,2.0296367968688287,-2.4134447957285587,67.50017881410486,2.9962340428846232,0.8296352709899242,4,-0.7400016784667969,-1.450002670288086,-3.005002021789551,-3.8100013732910156,2.0199966430664062,4,0.022351362594635216,-3.9333316379080148,44.65999984741211,1.1754354263916076,43.97999954223633,1.212771138120635,44.38000106811523,0.022351362594635216
6243,2021-04-26,45.2599983215332,45.41999816894531,44.79999923706055,44.91999816894531,178716.0,0.0116226335171703,-1.1379346632202731,3.3999237078008773,65.47230521576353,64.82332576604958,-0.9909024971729821,-1.785402317448522,-3.6049577884494113,-5.073206443963272,20.74549986983149,0.6799964904785156,0.6836372387067371,1.5659982681274442,-0.13304627462471785,3.2650428108796063,0.7164759967513632,2.4155205395035253,-2.757434952467264,90.9090909090909,26.408872828365304,0.8495222713760809,4,-0.8699989318847656,-1.8899993896484375,-3.4249982833862305,-4.329998016357422,1.6800003051757741,0,0.011489184203444358,-1.4799920654902095,44.7400016784668,-3.9333316379080148,44.65999984741211,1.1754354263916076,43.97999954223633,0.011489184203444358
6244,2021-04-27,45.27999877929688,45.540000915527344,45.06000137329102,45.2599983215332,197066.0,0.00044190142521860487,-1.285742831451737,0.05882484937564499,65.01650518194734,65.04002556922319,-0.9054596017564123,-1.6887905374168923,-3.5591396769430474,-5.0028065570514855,21.099690836931188,0.479999542236321,0.8590234970461523,1.4569988250732493,-0.3145073186881291,3.2285049688346277,0.5712457531925565,2.342751896953942,-2.5440406262405943,86.17010699408151,22.46411760915379,0.8857530718806896,4,-0.7599983215332102,-1.8499984741211009,-3.404998779296882,-4.349998474121101,4.620002746582017,1,0.009717368667585546,-1.1379346632202731,45.2599983215332,-1.4799920654902095,44.7400016784668,-3.9333316379080148,44.65999984741211,0.009717368667585546
6245,2021-04-28,44.959999084472656,45.5,44.900001525878906,45.47999954223633,167037.0,-0.007067131259962389,1.1428464383757604,-25.999427808497344,64.80263013423595,65.35063179586,-0.4089962006131884,-1.2119804969285752,-3.1801962131984993,-4.60261045259837,21.50868327822642,0.5999984741210938,1.0253651153708887,0.9979991912841797,-0.6635480329585377,2.659546415526897,0.16722557916282454,1.8287728034055348,-1.9436366551692643,50.847315165034104,-14.428979544494865,0.830773612121357,4,-0.3999977111816406,-1.529998779296875,-2.7449989318847656,-4.029998779296875,5.090000152587891,2,0.016014262352415987,-1.285742831451737,45.27999877929688,-1.1379346632202731,45.2599983215332,-1.4799920654902095,44.7400016784668,0.016014262352415987
6246,2021-04-29,44.31999969482422,45.099998474121094,44.0,45.0,221524.0,-0.014234862159271389,1.5000043348967862,1.3076917433884752,58.50746200673663,64.13859347611749,0.3387379745521031,-0.4684075210959264,-2.4836059715506593,-3.8859607493274098,21.8683279430129,1.0999984741210938,1.0289039162703233,0.2769998550415025,-1.2801779784023708,1.8341776884853758,-0.5015890616804342,1.0555887717634391,-1.0512734168984323,20.77918860941982,-44.68474549388091,0.7785889167219354,4,0.2800006866455078,-0.8899993896484375,-1.7749996185302734,-3.3899993896484375,5.979999542236328,3,0.031588482299615306,1.1428464383757604,44.959999084472656,-1.285742831451737,45.27999877929688,-1.1379346632202731,45.2599983215332,0.031588482299615306
6247,2021-04-30,44.29999923706055,44.77999877929688,44.29999923706055,44.47999954223633,149597.0,-0.00045127386961618665,-4.333319204848975,0.264706212343906,61.82965982989085,63.2840501533498,0.3763704646966062,-0.36305980867194876,-2.3822242953313975,-3.7892868110718325,21.611737915443808,0.47999954223633523,1.0423522081194676,0.19099941253661967,-1.2863219487544626,1.668320773827702,-0.547661268108925,0.9296600931821644,-0.8041454953746054,19.480458357897657,-49.159356160168,0.7386606806455418,4,0.3000011444091797,-0.8699989318847656,-1.7449989318847656,-3.3699989318847656,6.400001525878906,4,0.03927769093528877,1.5000043348967862,44.31999969482422,1.1428464383757604,44.959999084472656,-1.285742831451737,45.27999877929688,0.03927769093528877
6248,2021-05-03,44.5,45.08000183105469,44.11999893188477,44.38000106811523,171534.0,0.004514689986092391,-1.9999940395654094,-0.6666596024244874,54.681651150696354,61.73966636507726,0.11300510722463031,-0.5104740987346119,-2.4646039879461057,-3.922169000183729,21.338301713734698,0.9600028991699148,1.0539703116601657,0.34100017547607564,-1.1171004471765542,1.7991007981287055,-0.38805013585024284,1.0700504868023941,-0.799731540929919,32.46751316565189,-31.885636739408135,0.729050311326316,5,0.10000038146972656,-0.8799991607666016,-2.2300004959106445,-3.5699996948242188,5.799999237060547,0,0.050786479135577656,-4.333319204848975,44.29999923706055,1.5000043348967862,44.31999969482422,1.1428464383757604,44.959999084472656,0.050786479135577656
6249,2021-05-04,43.7599983215332,44.63999938964844,43.72000122070313,44.34000015258789,191204.0,-0.01662925120150105,-1.787889997341294,-4.833391613948915,51.77302278267315,60.71061545823464,0.844632708733208,0.27513733167226917,-1.638300570744903,-3.1237799641596666,20.606904480428494,0.9199981689453054,0.947578314366055,-0.41900138854980185,-1.8414955153824266,1.003492738282823,-1.1302484519661107,0.292245674866507,1.7800025939941406,2.2470296775074536,-59.40437653770988,0.7112470634163108,5,0.8700027465820312,-0.05999755859375,-1.5599985122680664,-2.829998016357422,6.540000915527344,1,0.07266911396591569,-1.9999940395654094,44.5,-4.333319204848975,44.29999923706055,1.5000043348967862,44.31999969482422,0.07266911396591569
6250,2021-05-05,44.36000061035156,44.52000045776367,44.0,44.099998474121094,201775.0,0.013711204566548396,-1.2608760552634635,-0.44827813001499567,54.208752478909986,59.67287726404161,0.3399517661241802,-0.2677074671950024,-2.1258411800030785,-3.6613131513960866,20.548334395480673,0.7600021362304688,0.8070274924458474,0.13600082397461222,-1.2471210915779736,1.519122739527198,-0.5555601338016771,0.8275617817509016,1.1436003112793003,46.37685966861797,-13.089313468472213,0.6915609577762925,5,0.2700004577636719,-0.6599998474121094,-2.215001106262207,-3.4300003051757812,5.340000152587891,2,0.1248873047633492,-1.787889997341294,43.7599983215332,-1.9999940395654094,44.5,-4.333319204848975,44.29999923706055,0.1248873047633492
6251,2021-05-06,43.43999862670898,44.70000076293945,43.18000030517578,44.70000076293945,306926.0,-0.020739449300816726,1.4126950487735466,-4.846122245371077,42.038224685439694,57.59224594069927,1.194289621082163,0.7107894117455089,-1.0733800219968117,-2.682918933600348,20.09402974111283,1.5200004577636719,0.6866818081928869,-0.7980010986328168,-2.140858742105898,0.5448565448402647,-1.4694299203693575,-0.12657227689627604,2.0279303009033285,13.684111196327883,-38.97539737201718,0.6714288217365425,5,0.9200019836425852,0.26000213623047586,-1.2949991226196218,-2.509998321533196,6.760002136230476,3,0.15216392309661408,-1.2608760552634635,44.36000061035156,-1.787889997341294,43.7599983215332,-1.9999940395654094,44.5,0.15216392309661408
6252,2021-05-07,44.27999877929688,44.400001525878906,43.58000183105469,44.099998474121094,219897.0,0.019337020698509733,2.904706544840239,-0.14285714285714768,44.68084983033896,55.282084231207655,0.3153370627326808,-0.044877114101275595,-1.7722976199229095,-3.449149806569558,20.268516611417617,0.960002899169929,0.6717461536831522,-0.013000869750968036,-1.2600958440450043,1.2340941045430682,-0.6365483568979826,0.6105466173960465,1.0964130034179647,57.89461003786624,9.41231223730398,0.6235474871470165,5,0.0800018310546804,-0.2799987792968821,-2.1349992752075266,-3.349998474121101,5.870002746582017,4,0.13595304028279043,1.4126950487735466,43.43999862670898,-1.2608760552634635,44.36000061035156,-1.787889997341294,43.7599983215332,0.13595304028279043
6253,2021-05-10,44.13999938964844,44.47999954223633,43.81999969482422,44.41999816894531,220621.0,-0.0031616845868998045,2.299986648610502,-1.5555461365658692,48.039204075488605,53.39571744160112,0.31263390707547956,0.21150286838327048,-1.4899336640977907,-3.2351270172530775,20.463158371096828,0.6599998474121094,0.5764576349823827,-0.2200002670288086,-1.255374263485102,0.8153737294274848,-0.7376872652569517,0.29768673119933453,1.1485559339648432,63.1578154841527,14.700123335798914,0.517686998228145,5,0.20000076293945312,-0.1399993896484375,-2.089999198913574,-3.2099990844726562,6.560001373291016,0,0.14861806669687994,2.904706544840239,44.27999877929688,1.4126950487735466,43.43999862670898,-1.2608760552634635,44.36000061035156,0.14861806669687994
6254,2021-05-11,42.91999816894531,43.79999923706055,42.61999893188477,43.7400016784668,326197.0,-0.027639357443879686,1.5106426151005266,2.9285967302452316,42.36310938222302,50.90243735804413,1.2992991077752336,1.4192080337441269,-0.11817689921163321,-1.9598995008023792,20.25774958833235,1.5200004577636648,0.46545996411063584,-1.3860013961791964,-2.598018511627515,-0.17398428073087757,-1.9920099539033558,-0.779992838455037,2.2842149539304657,14.42302754649129,-35.197785355288566,0.6060085577241594,5,0.9400005340576172,1.0800018310546875,-0.9449977874755859,-1.9899978637695312,8.080001831054688,1,0.17194784210067882,2.299986648610502,44.13999938964844,2.904706544840239,44.27999877929688,1.4126950487735466,43.43999862670898,0.17194784210067882
6255,2021-05-12,42.540000915527344,43.060001373291016,42.400001525878906,42.7400016784668,170605.0,-0.008853617652130219,-1.7500019868233874,0.2439023255597579,34.03616032521438,48.183403837875,1.4526848257434608,1.8117612734193003,0.39101214467591916,-1.5266442991492752,20.111823213554075,0.6599998474121094,0.2511185730204417,-1.714998626708983,-3.1283111931832437,-0.3016860602347222,-2.4216549099461133,-1.0083423434718526,2.5091593558889755,6.086932003827967,-39.95715642696196,0.706656283237131,5,1.2000007629394531,1.4300003051757812,-0.4850006103515625,-1.6100006103515625,7.909999847412109,2,0.1824165057481406,1.5106426151005266,42.91999816894531,2.299986648610502,44.13999938964844,2.904706544840239,44.27999877929688,0.1824165057481406
6256,2021-05-13,43.099998474121094,43.38000106811523,41.91999816894531,42.15999984741211,141524.0,0.013164023190919805,-1.0563392389420845,-4.69997520456236,38.483121837269984,45.58934406091713,0.7838623234478348,1.2563190300429028,-0.045452162226574444,-2.0436379737448576,19.909534861378564,1.4600028991699148,0.03471480874561905,-1.1170009613037095,-2.613454459899671,0.37945253729225215,-1.8652277106016868,-0.36877421200573224,1.7372290976522322,46.09373719432146,2.6495343043323345,0.748226749297979,5,0.40000152587890625,0.6300010681152344,-0.9299983978271484,-2.1699981689453125,6.460002899169929,3,0.15313230910625797,-1.7500019868233874,42.540000915527344,1.5106426151005266,42.91999816894531,2.299986648610502,44.13999938964844,0.15313230910625797
6257,2021-05-14,44.5,44.70000076293945,42.959999084472656,43.15999984741211,333807.0,0.03248263516110139,1.0,1.4255341598522817,45.25001275538793,44.541384239216185,-0.6535090582924923,-0.14646626449670208,-1.3037500815024288,-3.3904613397084233,19.038405293337146,1.7400016784667969,-0.1384218174418521,0.2800004959106417,-1.2185744602205446,1.778575452041828,-0.4692869821549479,1.0292879739762313,-2.5800018310546875,92.80573466472546,53.07842833159803,0.7492874780655929,5,-1.1900005340576172,-0.7700004577636719,-2.219999313354492,-3.5699996948242188,5.0800018310546875,4,0.12808990478515625,-1.0563392389420845,43.099998474121094,-1.7500019868233874,42.540000915527344,1.5106426151005266,42.91999816894531,0.12808990478515625
6258,2021-05-17,44.97999954223633,45.36000061035156,44.560001373291016,44.560001373291016,258701.0,0.010786506567108445,-2.8095367847411445,0.31343143367124715,48.22695547131557,44.147376760176456,-1.182626078036563,-0.6603207973701615,-1.643862884031364,-3.8206579070617153,17.35316937489797,0.8600006103515625,-0.21911921739035733,0.7600000381469698,-0.7385749179842165,2.258574994278156,0.010712560081380218,1.5092875162125594,-3.0600013732910156,88.95346516208016,52.82470104561889,0.7492874780655929,5,-1.3400001525878906,-1.25,-2.6149988174438477,-4.049999237060547,4.459999084472649,0,0.11494001859177261,1.0,44.5,-1.0563392389420845,43.099998474121094,-1.7500019868233874,42.540000915527344,0.11494001859177261
6259,2021-05-18,44.93999862670898,45.5,44.88000106811523,45.5,177513.0,-0.0008893044894273672,1.214276469506364,-1.3333424159854848,49.87774787475296,43.66615402638123,-1.0701804710578244,-0.6073545608754216,-1.461555881389586,-3.720361984039677,16.015356676977554,0.6199989318847727,-0.32545236316192216,0.6919992446899315,-0.8397229469508289,2.223721436330692,-0.0738618511304523,1.4578603405103152,-2.882400360107418,84.35751153998591,48.021356392637294,0.7658610958203813,5,-1.229999542236321,-1.2099990844726491,-2.514998435974114,-4.009998321533196,3.819999694824226,1,0.12817094597789236,-2.8095367847411445,44.97999954223633,1.0,44.5,-1.0563392389420845,43.099998474121094,0.12817094597789236
6260,2021-05-19,44.7599983215332,44.93999862670898,44.08000183105469,44.43999862670898,257125.0,-0.004005347367073475,1.5294012049950392,-0.5714266251592346,52.84973017952289,44.86743241461269,-0.9247174794407513,-0.38569743870070283,-1.1841848540603692,-3.490720263884512,15.301533342549412,0.8599967956542898,-0.3938465422097366,0.472999000549315,-1.069672655949816,2.015670657048446,-0.29833682770025405,1.244334828798884,-2.4958559509277407,79.3295726262579,39.33084203263841,0.771335828249566,5,-1.0499992370605469,-1.029998779296875,-2.1749982833862305,-3.829998016357422,4.980003356933594,2,0.13941023039459877,1.214276469506364,44.93999862670898,-2.8095367847411445,44.97999954223633,1.0,44.5,0.13941023039459877
6261,2021-05-20,45.4000015258789,45.4000015258789,44.7400016784668,44.959999084472656,172901.0,0.014298552912094253,1.9999826605632496,1.3750089407051902,56.59473178906842,46.19119707669375,-1.4052311589934021,-1.0196995662783408,-1.7528346567377682,-4.0784531868984715,14.219461222542757,0.6599998474121023,-0.37242680343300805,1.0760021209716726,-0.5381774575117291,2.6901816994550742,0.26891233172997175,1.8830919102133734,-2.941707697509763,96.0630536190047,51.26015449377283,0.8070897892417019,5,-1.690002441406243,-1.670001983642571,-2.6250019073486257,-4.3200016021728445,5.099998474121101,3,0.11123345963285836,1.5294012049950392,44.7599983215332,1.214276469506364,44.93999862670898,-2.8095367847411445,44.97999954223633,0.11123345963285836
6262,2021-05-21,45.7400016784668,46.0,45.27999877929688,45.599998474121094,264545.0,0.007488989893405407,1.1818223853422898,0.3181873352753554,57.311324468068335,47.22143267586927,-1.6945505170742905,-1.3501646154043812,-2.0631267588970275,-4.369104148636168,13.242038543949459,0.7200012207031179,-0.4033703566797371,1.3660022735595732,-0.36047812413335123,3.0924826712524975,0.502762074713111,2.2292424724060353,-3.0992054797998065,86.45840783921037,38.43887542888962,0.8632401988464619,5,-1.7800025939941406,-1.7800025939941406,-2.5750017166137695,-4.600002288818359,4.259998321533203,4,0.08351551278194602,1.9999826605632496,45.4000015258789,1.5294012049950392,44.7599983215332,1.214276469506364,44.93999862670898,0.08351551278194602
6263,2021-05-24,45.77999877929688,45.88000106811523,45.38000106811523,45.459999084472656,123447.0,0.0008744446734227918,-1.083351877165593,2.285659791286392,62.982003754876835,49.512420939497474,-1.6510775963133923,-1.422119962555108,-2.1032868985885145,-4.362211916620083,11.901352902663513,0.5,-0.26436536666616206,1.3799993515014748,-0.4168873897322882,3.176886092735238,0.4815559808845933,2.2784427221183563,-2.8704662765232527,88.54159216079002,33.29739686913482,0.8984433706168805,5,-1.8199996948242259,-1.8199996948242259,-2.43499946594239,-4.279998779296882,4.770000457763665,0,0.08300574821064188,1.1818223853422898,45.7400016784668,1.9999826605632496,45.4000015258789,1.5294012049950392,44.7599983215332,0.08300574821064188
6264,2021-05-25,45.72000122070313,46.0,45.41999816894531,45.959999084472656,212289.0,-0.0013105626953594518,2.6250149011754047,-0.7499940395297993,59.392272179783994,52.32976670111632,-1.2875281267134469,-1.3992064035990168,-2.022231121051526,-4.259988010723212,10.426289406529335,0.5800018310546875,-0.198370688638569,1.298001670837408,-0.5541740103330994,3.1501773520079155,0.3719138302521543,2.2240895114226618,-2.563231318151395,85.41671633725171,27.850801553051667,0.9260878405852554,5,-1.7600021362304759,-1.7600021362304759,-2.145002365112312,-4.170001983642585,4.219997406005845,1,0.08136477048739321,-1.083351877165593,45.77999877929688,1.1818223853422898,45.7400016784668,1.9999826605632496,45.4000015258789,0.08136477048739321
6265,2021-05-26,45.68000030517578,45.9000015258789,45.4000015258789,45.86000061035156,147936.0,-0.0008749106399681406,2.84612224537126,0.7500079473567314,67.61008496102824,55.56609593708946,-0.8440371367105968,-1.3728877648568272,-1.9508865009439162,-4.188102976767709,9.108538709605064,0.5,-0.14519455908666856,1.2220006942749038,-0.7008446422730472,3.1448460308228547,0.2605780260009283,2.1834233625488793,-2.2957719948281863,74.6031649919316,11.01200182675359,0.961422668273976,5,-1.2000007629394531,-1.720001220703125,-2.105001449584961,-4.130001068115234,4.369998931884766,2,0.06742552530168089,2.6250149011754047,45.72000122070313,-1.083351877165593,45.77999877929688,1.1818223853422898,45.7400016784668,0.06742552530168089
6266,2021-05-27,45.72000122070313,46.15999984741211,45.52000045776367,45.68000030517578,405514.0,0.0008756767788991038,-2.5555461365659307,-0.2222269317170742,62.949667929084946,57.53272428972246,-0.5289295831879031,-1.3730218614956726,-1.9590774316475645,-4.188637953116611,9.058323962732834,0.6399993896484375,0.06540637471875499,1.1920015335083107,-0.8099943793658468,3.1939974463824683,0.1910035770712284,2.192999489945393,-2.126511175183346,50.00021674390015,-13.720327865789265,1.0009979564370792,5,-0.6000003814697337,-1.6800022125244212,-2.145002365112312,-4.170001983642585,4.829998016357415,3,0.08792651685108255,2.84612224537126,45.68000030517578,2.6250149011754047,45.72000122070313,-1.083351877165593,45.77999877929688,0.08792651685108255
6267,2021-05-28,46.040000915527344,46.18000030517578,45.72000122070313,45.7400016784668,110704.0,0.006999118247602132,-1.7058757531219508,7.499809269500862,66.5505420992539,59.56867835949338,-0.6789010044185915,-1.6400683650915013,-2.241603317899404,-4.482238708293693,9.012521092996655,0.45999908447264914,0.40492977687198817,1.4250011444091797,-0.6836639101840163,3.5336661990023757,0.37066861711257815,2.4793336717057812,-2.1898598898183224,82.50005960470178,17.93551158450458,1.0543325272965984,5,-0.9099998474121094,-1.9900016784667969,-2.4650020599365234,-4.490001678466797,4.55999755859375,4,0.09687226315776387,-2.5555461365659307,45.72000122070313,2.84612224537126,45.68000030517578,2.6250149011754047,45.72000122070313,0.09687226315776387
6268,2021-05-31,46.7599983215332,46.91999816894531,46.13999938964844,46.22000122070313,123692.0,0.01563851849887854,-1.2285655119045673,1.7999949137240203,86.64126444254023,63.65351353369197,-1.2514566324396341,-2.2999929745479832,-2.933041133902691,-5.176811250613703,8.897790954743767,0.8799972534179688,0.7215816083258701,2.031998634338379,-0.2828567640080877,4.3468540326848455,0.8745709351651456,3.189426333511612,-2.6302741822881686,89.47367100171165,17.799592509840167,1.1574276991732346,5,-1.2599983215332031,-2.3400001525878906,-3.1149988174438477,-5.209999084472656,3.740001678466797,0,0.0692900298282253,-1.7058757531219508,46.040000915527344,-2.5555461365659307,45.72000122070313,2.84612224537126,45.68000030517578,0.0692900298282253
6269,2021-06-01,46.93999862670898,47.20000076293945,46.599998474121094,46.97999954223633,264169.0,0.0038494506338098144,1.4999920527696098,-0.07407616719768009,93.65079605360245,68.18696529747858,-1.2492992662297908,-2.350027581534036,-3.0450501825487564,-5.301979665011551,9.395511653624755,0.6000022888183594,0.9072882574762815,2.0529989242553626,-0.4137667512544354,4.5197645997651605,0.81961608650046,3.286381762010265,-2.4196361233059065,85.5554307536782,5.354307943375204,1.2333828377548994,6,-0.9699974060058523,-2.3799991607665945,-3.0599994659423757,-5.309999465942376,4.710002899169922,1,0.07690670464352056,-1.2285655119045673,46.7599983215332,-1.7058757531219508,46.040000915527344,-2.5555461365659307,45.72000122070313,0.07690670464352056
6270,2021-06-02,49.9000015258789,50.5,48.88000106811523,48.97999954223633,531789.0,0.06305928815016348,-1.8928579943528563,-22.99952317375122,95.69893024438656,72.53187623695838,-3.8034952994290947,-5.137088139430084,-5.904488243384229,-8.194810569763227,10.62900328969267,3.5600013732910227,1.1201929081712336,4.736001777648916,1.420287676702067,8.051715878595765,3.0781447271754914,6.39385882812234,-4.950896900950006,87.95183676158203,3.2944066087165993,1.657857050473423,6,-2.0100021362304616,-3.690002441406243,-5.925001144409173,-8.210000991821282,0.299999237060554,2,0.0008015450823048997,1.4999920527696098,46.93999862670898,-1.2285655119045673,46.7599983215332,-1.7058757531219508,46.040000915527344,0.0008015450823048997
6271,2021-06-03,50.04999923706055,50.29999923706055,49.41999816894531,50.29999923706055,288860.0,0.0030059660640262553,6.040008544921875,-0.27173854453027707,94.83037535027115,76.70065966831424,-3.603468036965644,-5.024077564922408,-5.92173541858341,-8.273846722723817,12.177458888156309,0.8800010681152344,1.3469110093594168,4.555499458312987,0.6910184015552261,8.419980515070748,2.623258929934103,6.487739986691871,-4.101733444618851,90.58575569331741,6.671560857609492,1.9322405283788817,6,-2.1099987030029297,-3.8400001525878906,-6.054998397827148,-8.35999870300293,1.1500015258789062,3,0.0,-1.8928579943528563,49.9000015258789,1.4999920527696098,46.93999862670898,-1.2285655119045673,46.7599983215332,0.0
6272,2021-06-04,50.29999923706055,50.599998474121094,49.959999084472656,50.04999923706055,146302.0,0.004995005071146474,-1.976739234577101,-1.0,94.63087677885879,80.21720111542336,-3.507455400392523,-5.059345137811988,-6.0481722464710685,-8.458375235021933,13.857005692963176,0.6399993896484375,1.592653338717028,4.504499435424805,0.1337038238493733,8.875295047000236,2.319101629637089,6.68989724121252,-3.5324212872583587,93.27355832639104,9.583839911478961,2.1853978057877144,6,-2.299999237060547,-4.040000915527344,-6.284998893737793,-8.60999870300293,1.5499992370605469,4,0.004970179001827946,6.040008544921875,50.04999923706055,-1.8928579943528563,49.9000015258789,1.4999920527696098,46.93999862670898,0.004970179001827946
6273,2021-06-07,50.70000076293945,51.29999923706055,50.349998474121094,50.5,299177.0,0.00795231673848984,-2.799974060256498,0.8000030517578125,95.56963935415725,84.23690857924261,-3.5047196300902,-5.209798251345916,-6.3064540445286,-8.79342739657558,15.837263277100105,1.0,1.7874539530229825,4.57650089263916,-0.23368730776592628,9.386689093044247,2.1714067924366205,6.9815949928417,-3.1659387082734867,87.23407709096104,3.4789267904830723,2.4050941002025428,6,-2.3500003814697266,-4.090002059936523,-6.685000419616699,-9.010000228881836,0.8999977111816406,0,-0.001972431702436217,-1.976739234577101,50.29999923706055,6.040008544921875,50.04999923706055,-1.8928579943528563,49.9000015258789,-0.001972431702436217
6274,2021-06-08,50.29999923706055,50.75,50.04999923706055,50.6500015258789,172621.0,-0.00788957632859244,1.5454608507480285,-1.7500047683533566,92.35474113141329,86.9863148203965,-2.6672091810480936,-4.457073580695827,-5.783222623451202,-8.318966100668462,16.502593296479773,0.7000007629394531,1.9635749919029166,3.8074993133544908,-1.0992646112799633,8.714263237988945,1.3541173510372602,6.260881275671721,-2.012749745915663,58.677654684514955,-24.578250951407675,2.453381962317228,6,-1.8899993896484375,-3.690000534057617,-6.189998626708984,-8.60999870300293,1.4000015258789062,1,0.003976158369245031,-2.799974060256498,50.70000076293945,-1.976739234577101,50.29999923706055,6.040008544921875,50.04999923706055,0.003976158369245031
6275,2021-06-09,50.29999923706055,51.0,50.04999923706055,50.95000076293945,148801.0,0.0,1.5333353678385417,1.8571350720973445,91.52542044122478,90.16139843285649,-2.1712768331239545,-4.053743379885702,-5.6406882610341,-8.255566117203543,17.04163811319065,0.9500007629394531,2.112433488431975,3.419499397277832,-1.3977175743656503,8.236716368921314,1.0108909114560873,5.828107883099577,-1.4101997967325275,46.808540858833965,-33.388664923795005,2.4086084858217416,6,-1.789999008178711,-3.690000534057617,-6.134998321533203,-8.60999870300293,1.1000022888183523,2,0.026839012113218486,1.5454608507480285,50.29999923706055,-2.799974060256498,50.70000076293945,-1.976739234577101,50.29999923706055,0.026839012113218486
6276,2021-06-10,49.70000076293945,50.70000076293945,49.36000061035156,50.25,207123.0,-0.011928399268821832,-1.1788628476260479,0.8461506860570208,82.1428704129164,91.89387935659676,-1.058675104982882,-3.092490607641679,-4.91895244313028,-7.584794006883328,16.88315203646944,1.3400001525878906,2.317733405024832,2.4895008087158175,-2.1377842948449626,7.1167859122765975,0.17585825693542745,4.8031433604962075,1.5999984741210938,17.525793467424624,-59.32323766931219,2.3136425517803914,6,-0.9800014495849609,-3.0900020599365234,-5.534999847412109,-8.010000228881836,1.7999992370605469,3,0.010060362018602609,1.5333353678385417,50.29999923706055,1.5454608507480285,50.29999923706055,-2.799974060256498,50.70000076293945,0.010060362018602609
6277,2021-06-11,50.20000076293945,50.5,49.7400016784668,49.7400016784668,181311.0,0.010060362018602609,-2.3043471049707263,-0.8363631319401578,83.38370616915007,91.53192843733119,-1.0130563706359652,-3.3134478955622413,-5.297921673904959,-8.009436336292438,18.365949457694004,0.7999992370605469,2.512121820546092,2.704500770568849,-1.9220063793538742,7.331007920491572,0.391247195607491,5.017754345530207,1.0611985015869152,43.29900758810679,-30.746173568391256,2.3132535749613607,6,-1.2500019073486328,-3.5900020599365234,-6.170000076293945,-8.510000228881836,-0.40000152587890625,4,0.019920318422350647,-1.1788628476260479,49.70000076293945,1.5333353678385417,50.29999923706055,1.5454608507480285,50.29999923706055,0.019920318422350647
6278,2021-06-14,50.1500015258789,50.599998474121094,50.0,50.599998474121094,116237.0,-0.0009960007231207824,1.6666779695500322,-0.9782561823097363,83.5098327996988,90.40515474245299,-0.4823380874903904,-3.0106219411744632,-5.141741004574875,-7.882647074958982,20.347338364450096,0.5999984741210938,2.78411280397534,2.396001434326166,-2.2164277644591976,7.00843063311153,0.08978683493348427,4.702216033718848,1.073173765563972,48.17080545967076,-23.4265289634138,2.3062145993926806,6,-0.06000137329100852,-3.5400028228759695,-5.970001220703118,-8.460000991821282,0.39999771118164773,0,0.0338982432007493,-2.3043471049707263,50.20000076293945,-1.1788628476260479,49.70000076293945,1.5333353678385417,50.29999923706055,0.0338982432007493
6279,2021-06-15,50.70000076293945,50.95000076293945,50.04999923706055,50.54999923706055,166387.0,0.010967083157051194,1.7692289634611547,-0.33333898477501084,85.25281749188969,89.24447554773111,-0.494939694952258,-3.2748751906367843,-5.572465249785168,-8.345491658578347,22.36917594650628,0.9000015258789062,3.052195693981716,2.6580005645751967,-1.9338761133898217,7.249877242540215,0.3620622255926875,4.953938903557706,0.48591103488158893,81.7073567859768,10.0568987327419,2.2959383389825083,6,-0.37000083923339844,-4.090002059936523,-6.530000686645508,-9.010000228881836,0.75,1,0.01775143387846878,1.6666779695500322,50.1500015258789,-2.3043471049707263,50.20000076293945,-1.1788628476260479,49.70000076293945,0.01775143387846878
6280,2021-06-16,51.0,51.5,50.849998474121094,51.0,232527.0,0.005917144626156334,-3.3332994252581254,0.0,85.77236276647317,88.23802970508689,-0.6956500456281702,-3.250051557818111,-5.750468028618755,-8.542294542650858,24.370075697042164,0.7999992370605469,3.185631327216605,2.6459997177123995,-1.853980860757403,7.145980296182202,0.3960094284774982,4.895990006947301,-1.6399993896484375,76.63550735488103,2.1536412889061154,2.2499902892349017,6,-0.5699996948242188,-4.290000915527344,-7.070000648498535,-9.309999465942383,0.7999992370605469,2,0.0137255051556755,1.7692289634611547,50.70000076293945,1.6666779695500322,50.1500015258789,-2.3043471049707263,50.20000076293945,0.0137255051556755
6281,2021-06-17,50.45000076293945,50.849998474121094,50.25,50.75,155178.0,-0.010784298765893041,1.400012207124383,-100.0,78.97504404949579,86.49849273515767,-0.09269105710473013,-2.42674098917292,-5.072676718093369,-7.903065157522114,26.664507629224232,0.75,3.285110624965533,1.8435005187988267,-2.523327897405082,6.210328935002735,-0.33991368930313115,4.026914726900785,-1.0472001647949227,40.340895544385994,-31.758292209759908,2.183414208101955,6,-0.020000457763671875,-3.740001678466797,-6.594999313354492,-8.760000228881836,2.0999984741210938,3,0.01883054011046359,-3.3332994252581254,51.0,1.7692289634611547,50.70000076293945,1.6666779695500322,50.1500015258789,0.01883054011046359
6282,2021-06-18,49.56000137329102,50.70000076293945,49.56000137329102,50.20000076293945,339715.0,-0.017641216574613483,-2.5625014901175973,2.133336724183947,67.99488104811033,83.43463070115246,0.7613666112056663,-1.3026718810027873,-4.063237103102928,-6.88818716894572,28.324577918080006,1.1399993896484304,3.0009008517318705,0.7625011444091854,-3.4060877868984107,4.9310900757167815,-1.3217933212446127,2.8467956100629834,-0.11525678710938081,0.0,-67.01387640301623,2.0842944656537976,6,0.8699989318847585,-2.3300018310546946,-5.945001602172859,-7.640001296997077,2.9399986267089773,4,0.039144442553516345,1.400012207124383,50.45000076293945,-3.3332994252581254,51.0,1.7692289634611547,50.70000076293945,0.039144442553516345
6283,2021-06-21,49.58000183105469,50.1500015258789,49.2400016784668,49.36000061035156,301520.0,0.00040356047638123727,-2.9565289502927063,-0.34375223517631454,67.32285809974988,80.65331036430098,0.6322775522375466,-1.0786940720333789,-3.9488518852997316,-6.797572732333336,29.94744910688182,0.9099998474121023,2.7734707160859386,0.5925014495849581,-3.3365101462515128,4.521513045421429,-1.3720043483332773,2.5570072475031935,1.9199981689453125,15.044265712429002,-47.57430306278805,1.9645057979182345,6,0.7899990081787109,-1.7900009155273438,-6.060002326965332,-7.630001068115234,2.4699974060058594,0,0.004437220610751691,-2.5625014901175973,49.56000137329102,1.400012207124383,50.45000076293945,-3.3332994252581254,51.0,0.004437220610751691
6284,2021-06-22,49.43999862670898,49.7599983215332,49.27999877929688,49.5,171932.0,-0.0028237837671482025,-1.52630627917488,-0.27273200166461825,45.208302372026836,75.50696391216789,0.7123744671918857,-0.6806034310728677,-3.712004643253529,-6.527165881137414,31.54352835367754,0.479999542236321,2.527579815140541,0.2664983749389549,-3.351080415017613,3.8840771648955226,-1.542291020039329,2.0752877699172387,2.0148014068603572,8.849429060925171,-48.4758780875698,1.808789394978282,6,0.9300022125244212,-1.6499977111816335,-5.7549991607665945,-7.3999977111816335,3.3100013732910227,1,0.02245146927961117,-2.9565289502927063,49.58000183105469,-2.5625014901175973,49.56000137329102,1.400012207124383,50.45000076293945,0.02245146927961117
6285,2021-06-23,48.7599983215332,49.9000015258789,48.65999984741211,49.2400016784668,155351.0,-0.01375405186213774,-2.6470621234390395,7.999872846333848,37.89868224799388,70.59094300495427,1.2862117071827512,0.2550502104870205,-2.926880608055882,-5.735998063424049,33.00425509417173,1.2400016784667898,2.1918908602657083,-0.5675018310546847,-3.8007106010001763,2.665706938890807,-2.1841062160274305,1.0491025539180612,2.6505057449340796,4.566143234133724,-46.546310268568476,1.6166043849727458,6,1.3200016021728516,-0.9699974060058594,-5.039999008178711,-6.599998474121094,3.8400001525878906,2,0.055168222600580075,-1.52630627917488,49.43999862670898,-2.9565289502927063,49.58000183105469,-2.5625014901175973,49.56000137329102,0.055168222600580075
6286,2021-06-24,49.7400016784668,49.7599983215332,48.77999877929688,48.9000015258789,197965.0,0.020098510883270748,1.2272882935604668,-1.7499880791544296,45.379562052985214,66.36826032538039,0.34920145395595625,-0.43041031469925883,-3.797876438485453,-6.600880672297507,34.282195284624066,1.0,1.9063050925406415,0.21150150299072124,-2.5415971835242743,2.964600189505717,-1.165047840266773,1.5880508462482155,1.5604822192382812,52.941242468781205,6.866035086998188,1.3765493432574973,6,0.3399982452392578,-1.6200008392333984,-6.020002365112305,-7.380001068115234,2.9099998474121023,3,0.04141530939042082,-2.6470621234390395,48.7599983215332,-1.52630627917488,49.43999862670898,-2.9565289502927063,49.58000183105469,0.04141530939042082
6287,2021-06-25,50.5,50.5,49.4000015258789,49.4000015258789,142240.0,0.01527941889600326,1.0000000000000129,1.3095217551237253,48.44236214062681,62.47187469659462,-0.4065162929110784,-0.8844931265667526,-4.456486417850179,-7.250389190381902,35.82299148043301,1.0999984741211009,1.6665905574070266,0.748499870300293,-1.489096538666118,2.986096279266704,-0.37029833418291247,1.8672980747834984,0.6948645356933625,100.0,56.68846755070848,1.1187982044832072,6,-0.4200000762939453,-2.1100006103515625,-6.780000686645508,-8.059999465942383,2.799999237060547,4,0.04059404429822866,1.2272882935604668,49.7400016784668,-2.6470621234390395,48.7599983215332,-1.52630627917488,49.43999862670898,0.04059404429822866
6288,2021-06-28,50.0,50.79999923706055,50.0,50.4000015258789,141708.0,-0.00990099009900991,-2.999980926586431,-0.36363825522439974,47.699392515353864,58.299271921423966,0.07819097114607843,-0.13630298429613674,-3.876226218293482,-6.635617614664696,36.81150727998085,0.7999992370605469,1.5108745421748253,0.08649978637695455,-1.65284477246027,1.825844345214179,-0.7831724930416613,0.9561720657955703,1.0934699481621095,62.616847419196134,20.3712507404163,0.8696722794186132,6,0.07999992370605469,-1.5599994659423828,-6.040000915527344,-6.649999618530273,3.5,0,0.050000000000000044,1.0000000000000129,50.5,1.2272882935604668,49.7400016784668,-2.6470621234390395,48.7599983215332,0.050000000000000044
6289,2021-06-29,50.54999923706055,50.599998474121094,49.5,49.5,82148.0,0.010999984741211,-1.095236711219941,-2.6249880791165663,51.76803402256877,54.521013172101256,-0.5535335880919305,-0.42370676890976,-4.318576721691869,-7.083087722860597,37.40068582247006,1.0999984741210938,1.2964235667616109,0.4559989929199233,-0.5985232683123201,1.5105212541521666,-0.07126213769620193,0.9832601235360485,0.44613190707156036,88.3177536774405,44.72230268584998,0.5272611306161227,6,-0.7950000762939453,-2.0999984741210938,-6.590000152587891,-6.8899993896484375,3.3500022888183523,1,0.029673590952307594,-2.999980926586431,50.0,1.0000000000000129,50.5,1.2272882935604668,49.7400016784668,0.029673590952307594
6290,2021-06-30,49.93999862670898,50.75,49.63999938964844,50.099998474121094,150946.0,-0.012067272394820305,-1.9210606889559252,-0.1523809177805053,51.6948997295229,51.489886025437606,-0.12259928000570852,0.19968175007887368,-3.5929009367429856,-6.390947400983144,36.034286041170496,1.1100006103515625,1.0611737163498063,-0.15600147247315022,-1.2091254172347732,0.8971224722884727,-0.6825634448539617,0.37056049990766127,0.9626872655543295,57.42572200683196,10.097542393841657,0.5265619723808131,6,-0.20999908447264914,-1.4899978637695241,-5.979999542236321,-6.279998779296868,3.960002899169922,2,0.056267550071340544,-1.095236711219941,50.54999923706055,-2.999980926586431,50.0,1.0000000000000129,50.5,0.056267550071340544
6291,2021-07-01,50.04999923706055,50.5,49.47999954223633,50.29999923706055,144334.0,0.002202655454073943,2.1384555794218105,1.5625014901174712,48.87891277176145,49.36588955028773,-0.3300113117087804,0.09452761995521541,-3.605484980463366,-6.415418712259459,34.52736609484255,1.0200004577636719,0.7369747487397476,-0.04600086212158061,-1.0991248068832036,1.0071230826400424,-0.5725628345023921,0.4805611102592309,0.7629792134087126,46.428483846093336,-1.3511397666263179,0.5265619723808131,7,-0.31999969482421875,-1.539999008178711,-5.829999923706055,-6.3899993896484375,4.049999237060547,3,0.050949036482149435,-1.9210606889559252,49.93999862670898,-1.095236711219941,50.54999923706055,-2.999980926586431,50.0,0.050949036482149435
6292,2021-07-02,50.54999923706055,50.54999923706055,49.959999084472656,50.45000076293945,78335.0,0.00999001014229317,10.800183108262761,-0.399993896484375,52.801103162938304,47.752361223975335,-0.7541151693225245,-0.4066308698437737,-4.002828944291593,-6.81717200202737,32.81901496796355,0.5900001525878906,0.3670693779289351,0.44149913787841655,-0.6276330506236292,1.5106313263804623,-0.09306695637260276,0.9760652321294359,0.20000076293945312,81.0606016819351,31.953613022879686,0.5345660942510218,7,-0.8199996948242188,-1.9399986267089844,-5.969999313354492,-6.809999465942383,3.25,4,0.04154307261153711,2.1384555794218105,50.04999923706055,-1.9210606889559252,49.93999862670898,-1.095236711219941,50.54999923706055,0.04154307261153711
6293,2021-07-05,50.599998474121094,50.79999923706055,50.099998474121094,50.1500015258789,112490.0,0.0009891046056413888,-1.5454431960049937,4.500038147554813,49.246971080127565,48.201102191542084,-0.7199193802907544,-0.4896086518745477,-3.9642382153431015,-6.783284164163618,30.797819220846527,0.7000007629394531,0.07595814063274986,0.4964984893798814,-0.5618671690305348,1.5548641477902976,-0.03268433982532315,1.025681318585086,-1.9399986267089844,84.84842354709129,38.21837347663106,0.5291828292052064,7,-0.8699989318847656,-1.779998779296875,-6.009998321533203,-6.849998474121094,3.200000762939453,0,0.0533597004814208,10.800183108262761,50.54999923706055,2.1384555794218105,50.04999923706055,-1.9210606889559252,49.93999862670898,0.0533597004814208
6294,2021-07-06,50.5,51.0,50.1500015258789,50.5,132747.0,-0.0019762544888659583,-1.4285776566757202,0.0,46.11801389402254,49.11436126332304,-0.5070711796204108,-0.39406213938603685,-3.775630006209056,-6.598170412363132,29.1185246355125,0.8499984741211009,-0.059239871018625934,0.3864999771118178,-0.6833996894547312,1.4563996436783668,-0.14844985617145312,0.9214498103950888,-1.7972001647949227,67.10527306448091,23.26811348376379,0.5349498332832728,7,-0.6100006103515625,-1.4500007629394531,-5.540000915527344,-6.380001068115234,4.700000762939453,1,0.05940594059405946,-1.5454431960049937,50.599998474121094,10.800183108262761,50.54999923706055,2.1384555794218105,50.04999923706055,0.05940594059405946
6295,2021-07-07,51.6500015258789,51.75,50.599998474121094,50.599998474121094,205366.0,0.02277230744314651,-1.1904727304433755,100.0,58.52272696485221,50.57471292019715,-1.3455090125286802,-1.5154363905120292,-4.811515613172837,-7.657740802667078,27.45464417542754,1.25,-0.1579495437813634,1.469001388549799,0.198097461477154,2.739905315622444,0.8335494250134801,2.104453352086118,-2.8553136840820272,95.59478176406995,49.195583365103076,0.6354519635363215,7,-1.075000762939446,-1.4450016021728445,-6.385001182556145,-7.390001296997063,4.349998474121101,2,0.0435624382096611,-1.4285776566757202,50.5,-1.5454431960049937,50.599998474121094,10.800183108262761,50.54999923706055,0.0435624382096611
6296,2021-07-08,50.20000076293945,51.25,49.91999816894531,51.20000076293945,238581.0,-0.02807358606200494,1.4181885017929101,-0.9523781843547069,54.21051891887546,51.21561922889144,0.1973590294752725,-0.027464367285816138,-3.2412629939999036,-6.122906411401253,26.26514956617302,1.7300033569335866,-0.08421236084714678,-0.005999374389645595,-1.2565727491507417,1.2445740003714505,-0.6312860617701972,0.619287312990906,-1.2279941916503958,15.300672886909975,-35.440614004294645,0.6252866873805486,7,0.41499900817871094,0.0049991607666015625,-3.1500015258789062,-4.290000915527344,6.450000762939446,3,0.07370519336069425,-1.1904727304433755,51.6500015258789,-1.4285776566757202,50.5,-1.5454431960049937,50.599998474121094,0.07370519336069425
6297,2021-07-09,51.20000076293945,51.349998474121094,50.349998474121094,50.349998474121094,151747.0,0.019920318422350647,-1.3529348406582804,-0.8500022888183594,59.44054700410857,52.52019194986419,-0.774333051081662,-0.9999748525916203,-4.1062669444404065,-7.0195809281639825,25.042018270841076,1.1499977111816406,0.13026836820430532,0.9440006256103501,-0.38317973639277625,2.2711809876134765,0.2804104446087905,1.6075908066119098,-2.0613145859277395,69.94542695383178,14.081931627446941,0.6635901810015626,7,-0.5850009918212891,-0.9950008392333984,-4.125000953674316,-5.290000915527344,5.450000762939446,4,0.056640579452506,1.4181885017929101,50.20000076293945,-1.1904727304433755,51.6500015258789,-1.4285776566757202,50.5,0.056640579452506
6298,2021-07-12,51.849998474121094,51.9000015258789,51.04999923706055,51.04999923706055,177259.0,0.012695267607342187,-1.1250077486111927,0.9411730386899019,63.256324570720714,53.79666867743663,-1.2676144835290941,-1.5980139428076185,-4.617379858580264,-7.545457321691735,23.858216035044823,0.8500022888183523,0.2590052990585576,1.5089984893798842,0.004494224183190454,3.013502754576578,0.7567463567815338,2.2612506219782347,-2.554633467730085,97.47459762718562,34.19089030845167,0.7522521325983482,7,-1.1599979400634766,-1.569997787475586,-4.719999313354492,-5.8899993896484375,4.900001525878906,0,0.03760850183848552,-1.3529348406582804,51.20000076293945,1.4181885017929101,50.20000076293945,-1.1904727304433755,51.6500015258789,0.03760850183848552
6299,2021-07-13,51.599998474121094,52.29999923706055,51.45000076293945,51.95000076293945,188375.0,-0.0048216009133496,-1.6153891298351457,-0.43750327825858903,66.39722980732255,55.43026090830326,-0.9532536158713896,-1.3461490120751876,-4.204680464004163,-7.18398399422253,22.51917834650235,0.8499984741210938,0.3115902752622475,1.213998603820798,-0.3864932937554073,2.814490501397003,0.4137526550326953,2.0142445526089006,-2.0962625461710545,70.58821643749108,-0.11779229515590828,0.8002459487881042,7,-0.7099990844726562,-1.1199989318847656,-4.119998931884766,-5.289999008178711,6.600002288818359,1,0.04263567496116916,-1.1250077486111927,51.849998474121094,-1.3529348406582804,51.20000076293945,1.4181885017929101,50.20000076293945,0.04263567496116916
6300,2021-07-14,51.70000076293945,51.95000076293945,51.4000015258789,51.70000076293945,101548.0,0.001938028910378975,1.199996948242216,-0.0,62.596397120834716,56.954425835978064,-0.8686977647866314,-1.4661925747594111,-4.1568096402940995,-7.162177472975102,20.78296937275357,0.549999237060554,0.4182813310552973,1.279000854492189,-0.40639025274379037,2.964391961728168,0.4363053008741957,2.121696408110182,-1.9166385040783638,74.7899913928928,1.7609804441089665,0.8426955536179901,7,-0.5900020599365234,-1.220001220703125,-4.190001487731934,-5.200000762939453,5.899997711181641,2,0.06769825818859432,-1.6153891298351457,51.599998474121094,-1.1250077486111927,51.849998474121094,-1.3529348406582804,51.20000076293945,0.06769825818859432
6301,2021-07-15,51.4000015258789,52.349998474121094,51.4000015258789,51.5,160416.0,-0.00580269308768766,-18.000228885325892,-100.0,56.14755166257224,57.326253447048494,-0.39902376671408746,-1.1503515939049294,-3.679715533443563,-6.726826232658617,19.860232174041144,0.9499969482421946,0.4501697830010798,0.9315015792846637,-0.8099471926808661,2.6729503512501935,0.06077719330189524,1.8022259652674322,-1.364975569197867,52.50015258789027,-16.410115363285556,0.8707243859827651,7,-0.265003204345696,-0.8950023651122976,-3.8400020599365163,-4.8200016021728445,5.799999237060554,3,0.08949413108100956,1.199996948242216,51.70000076293945,-1.6153891298351457,51.599998474121094,-1.1250077486111927,51.849998474121094,0.08949413108100956
6302,2021-07-16,51.5,51.79999923706055,51.099998474121094,51.45000076293945,223081.0,0.0019454955477142821,1.1538560856373208,-0.4999999999999645,60.83815315682818,58.6141625666819,-0.39123568632163597,-1.1568716196876423,-3.624885692831171,-6.691433137797084,19.571182142152903,0.7000007629394531,0.5385347893534203,0.9345001220703111,-0.8099950478227811,2.6789952919634032,0.06225253712376855,1.8067477070168536,-1.1871773412261604,34.615463618037076,-33.64131166105795,0.8722475849465446,7,-0.3650016784667969,-0.9950008392333984,-3.835000991821289,-4.920000076293945,6.349998474121094,4,0.10000002962871646,-18.000228885325892,51.4000015258789,1.199996948242216,51.70000076293945,-1.6153891298351457,51.599998474121094,0.10000002962871646
6303,2021-07-19,49.79999923706055,51.25,49.36000061035156,51.0,259142.0,-0.033009723552222425,1.2235276958116887,-24.000381475547417,45.353159675575824,58.529178764632256,1.3224176002283201,0.5907435941812764,-1.7821052588239468,-4.864551705429392,18.92139063948687,2.1399993896484375,0.6107450590742047,-0.7765005111694308,-2.497446764178953,0.9444457418400916,-1.6369736376741884,0.08397261533532685,2.549999237060547,14.715683647822814,-48.896610280178336,0.8604731265047598,7,1.0550003051757812,0.7049999237060547,-2.020000457763672,-3.219999313354492,7.900001525878906,0,0.1375502488707001,1.1538560856373208,51.5,-18.000228885325892,51.4000015258789,1.199996948242216,51.70000076293945,0.1375502488707001
6304,2021-07-20,50.54999923706055,50.79999923706055,49.11999893188477,50.20000076293945,223721.0,0.015060241194579271,2.9529489906741535,-0.2916652096651652,53.71498586099265,57.99498530864786,0.6484469788197558,-0.07571615715011859,-2.3383364116174548,-5.471802739536685,18.25371317365225,1.6800003051757741,0.6343031762625344,-0.08200054168700888,-1.7181274469068555,1.5541263635328377,-0.9000639942969286,0.7360629109229109,1.740199279785159,44.27246154300381,-19.29115686381371,0.8180634526099217,7,0.1849994659423828,-0.04500007629394531,-2.1999998092651367,-3.940000534057617,7.950000762939453,1,0.12265085769564066,1.2235276958116887,49.79999923706055,1.1538560856373208,51.5,-18.000228885325892,51.4000015258789,0.12265085769564066
6305,2021-07-21,51.45000076293945,51.45000076293945,50.6500015258789,50.70000076293945,204054.0,0.01780418475692236,1.1333312988281439,2.142866485013624,57.77778625488282,58.391348345982024,-0.3161552525909599,-0.805136218306636,-3.0178655785795243,-6.232910934580502,18.36717803657479,0.9000015258789062,0.7118923770977545,0.6835008621215835,-0.7320711022512825,2.0990728264944494,-0.02428512006485306,1.39128684430802,0.7133897705078169,72.13628982255153,6.140600254456217,0.7077859821864331,7,-0.7150020599365234,-0.9450016021728516,-2.980001449584961,-4.840002059936523,7.200000762939446,2,0.13119533333150435,2.9529489906741535,50.54999923706055,1.2235276958116887,49.79999923706055,1.1538560856373208,51.5,0.13119533333150435
6306,2021-07-22,51.79999923706055,51.9000015258789,51.349998474121094,51.75,149791.0,0.006802691330049626,3.399957276042734,0.0666656494140625,57.062148110280546,58.12708180222335,-0.4641348335231683,-1.046548979649181,-3.156832175606837,-6.44791565508082,18.624273183643986,0.5500030517578054,0.839409548702065,0.9304994583129869,-0.4702899218104193,2.331288838436393,0.23010476825128023,1.6308941483746935,0.2416556323242247,96.40279872276393,30.97791411981305,0.7003946900617048,7,-1.0650005340576172,-1.2950000762939453,-3.229999542236328,-5.090000152587891,7.600002288818352,3,0.11196909888969486,1.1333312988281439,51.45000076293945,2.9529489906741535,50.54999923706055,1.2235276958116887,49.79999923706055,0.11196909888969486
6307,2021-07-23,52.54999923706055,52.54999923706055,51.75,51.849998474121094,233316.0,0.014478764692015922,1.2857096146615006,14.00022888532845,60.20942889383757,57.78853783812523,-1.1203118143996562,-1.7234561022885586,-3.7278673515624092,-7.0575095550828735,18.46593659616726,0.7999992370605469,0.7985541342821421,1.5779994964599595,0.0020002168205266457,3.1539987760993924,0.7899998566402431,2.365999136279676,-3.430000305175774,100.0,35.50230614228299,0.787999639819718,7,-1.7150001525878906,-1.9449996948242188,-3.979999542236328,-5.840000152587891,8.200000762939453,4,0.08848718541178435,3.399957276042734,51.79999923706055,1.1333312988281439,51.45000076293945,2.9529489906741535,50.54999923706055,0.08848718541178435
6308,2021-07-26,52.5,52.75,52.1500015258789,52.20000076293945,130674.0,-0.0009514602813787132,-2.000009536797663,0.42856987155383347,60.526315789473685,57.13621405836424,-1.082220571138663,-1.5563551390959134,-3.5112686063449985,-6.871079013408796,18.121847261237974,0.5999984741211009,0.9065622471719266,1.4030002593994126,-0.24339462268056167,3.049395141479387,0.5798028183594255,2.2261977004394,-3.3114010620117114,93.11294968489348,27.749404957765336,0.8231974410399884,7,-1.5650005340576172,-1.7950000762939453,-3.6700000762939453,-5.790000915527344,7.700000762939453,0,0.10190473284040169,1.2857096146615006,52.54999923706055,3.399957276042734,51.79999923706055,1.1333312988281439,51.45000076293945,0.10190473284040169
6309,2021-07-27,52.04999923706055,52.5,51.95000076293945,52.5,144632.0,-0.008571443103608578,1.4444369092527445,-1.500006357844945,52.27271446511658,55.98913820772889,-0.6276817971705313,-1.0416206926591585,-2.895172916112898,-6.285878600788898,18.26571306249568,0.5499992370605469,0.8766968514652476,0.8779994964599638,-0.7998390254196863,2.555838018339614,0.03908023552013873,1.7169187573997888,-2.71894425659179,66.66660611587254,4.915313949688802,0.8389192609398257,7,-1.114999771118164,-1.3449993133544922,-2.969998359680176,-5.340000152587891,7.350002288818352,1,0.10854950256859941,-2.000009536797663,52.5,1.2857096146615006,52.54999923706055,3.399957276042734,51.79999923706055,0.10854950256859941
6310,2021-07-28,52.75,52.75,51.70000076293945,52.099998474121094,122767.0,0.0134486219634955,2.230759299036351,-1.444445386343407,65.8385060791116,57.06591092067771,-1.2997606040586476,-1.602468675222653,-3.4117173285055316,-6.867909992163057,18.29233793907054,1.0499992370605469,0.7652085084150144,1.4375001907348661,-0.2761832959335422,3.1511836774032744,0.5806584474006655,2.2943419340690667,-3.2821872187499963,100.0,31.03572095955434,0.856841743334203,7,-1.8150005340576172,-2.0450000762939453,-3.669999122619629,-6.040000915527344,7.200000762939453,2,0.1090047393364928,1.4444369092527445,52.04999923706055,-2.000009536797663,52.5,1.2857096146615006,52.54999923706055,0.1090047393364928
6311,2021-07-29,52.599998474121094,53.29999923706055,52.54999923706055,53.0,196418.0,-0.0028436308223489526,-2.0,-0.6153855182694227,59.72220529744832,56.941916714079944,-1.0746495343811873,-1.3192721794095945,-3.096852383188576,-6.6171775980548375,18.671864771940648,0.75,0.6388054246983614,1.1599987030029268,-0.5375535906505036,2.8575509966563573,0.31122255617621164,2.008774849829642,-3.0008982041210928,56.24991059294757,-12.070169188403042,0.8487761468267158,7,-1.3899993896484375,-1.5599994659423828,-3.6649980545043945,-5.8899993896484375,6.75,3,0.11501907276165357,2.230759299036351,52.75,1.4444369092527445,52.04999923706055,-2.000009536797663,52.5,0.11501907276165357
6312,2021-07-30,52.6500015258789,52.79999923706055,52.099998474121094,52.1500015258789,174865.0,0.0009506283879914257,-1.3333121407863835,-1.2499952316466079,56.060623575269624,58.13163492515704,-1.055351277758568,-1.2689409478793365,-2.9889727472008687,-6.588448399123784,18.83755143416217,0.7000007629394531,0.5582806118090033,1.10500164031982,-0.6203206524565061,2.830323933096146,0.2423404939316569,1.967662786707983,-2.8288473178552636,59.37510430822739,-5.039958628796327,0.8626611463881614,7,-1.440002441406243,-1.440002441406243,-3.5500011444091726,-5.940002441406243,7.399997711181648,4,0.12820512448954435,-2.0,52.599998474121094,2.230759299036351,52.75,1.4444369092527445,52.04999923706055,0.12820512448954435
6313,2021-08-02,53.29999923706055,53.45000076293945,52.849998474121094,52.95000076293945,149304.0,0.012345635182216652,-1.1818143986683312,0.6999969482421875,62.14285597509328,59.06806493783489,-1.2925929881333929,-1.7985000176016754,-3.471568964819305,-7.170463297431645,18.968484465455106,0.799999237060554,0.584002619121307,1.6199993133544908,-0.2131455637078048,3.4531441904167863,0.703426874823343,2.5365717518856385,-3.2701143272946993,91.42848423549107,26.64613051012857,0.9165724385311484,8,-1.2499980926513672,-2.0149993896484375,-4.064999580383301,-6.590000152587891,6.450000762939453,0,0.13977487560186153,-1.3333121407863835,52.6500015258789,-2.0,52.599998474121094,2.230759299036351,52.75,0.13977487560186153
6314,2021-08-03,53.5,53.599998474121094,53.1500015258789,53.349998474121094,113750.0,0.003752359583532483,1.5714223433242913,0.4285776566757493,62.67604687885329,59.612316118276055,-1.1511896375326245,-1.8574573485789045,-3.4964585551357885,-7.289770411870322,18.96544490854829,0.4499969482421946,0.5760364400223139,1.6700000762939453,-0.2456966431482286,3.585696795736119,0.7121517165728548,2.627848436015036,-3.196505821980267,94.73691607455133,29.930776160805152,0.9578483597210875,8,-1.0250015258789062,-2.1400012969970703,-4.239999771118164,-6.790000915527344,5.099998474121094,1,0.12523365912036355,-1.1818143986683312,53.29999923706055,-1.3333121407863835,52.6500015258789,-2.0,52.599998474121094,0.12523365912036355
6315,2021-08-04,53.9000015258789,54.349998474121094,53.70000076293945,53.79999923706055,170395.0,0.007476664035119596,-3.3333290947700367,0.6666751436854214,67.36110007322094,60.75664411415831,-1.3042686526095721,-2.1926710840358723,-3.7118008963131714,-7.600823599313692,18.523351225933872,0.8499984741210938,0.8627191760159576,1.9575016021728473,-0.16661447820975184,4.081617682555446,0.8954435619815442,3.0195596423641504,-3.266856918249033,80.00013563368023,13.074025353582641,1.0620580401913011,8,-0.8750019073486257,-2.1650028228759695,-4.797501564025872,-7.190002441406243,5.75,2,0.10204081343781213,1.5714223433242913,53.5,-1.1818143986683312,53.29999923706055,-1.3333121407863835,52.6500015258789,0.10204081343781213
6316,2021-08-05,53.9000015258789,55.1500015258789,53.70000076293945,54.29999923706055,322068.0,0.0,-2.625005364423128,-3.9998855617016713,66.90140466703627,61.50019697784706,-1.089644473553875,-2.004010317138743,-3.5246239856034407,-7.511291590062129,19.126866595853016,1.450000762939446,1.0363078278099778,1.7725015640258732,-0.3571085929803246,3.902111721032071,0.7076964855227743,2.837306642528972,-2.8208344542700843,59.01643444980854,-11.501181743201471,1.0648050785030974,8,-0.47500038146971946,-1.7650012969970632,-4.8100013732910085,-7.190002441406243,5.0,3,0.11224488062687299,-3.3333290947700367,53.9000015258789,1.5714223433242913,53.5,-1.1818143986683312,53.29999923706055,0.11224488062687299
6317,2021-08-06,54.099998474121094,54.25,53.0,53.9000015258789,222230.0,0.0037105184152206316,4.0,-0.49999523160114184,88.39283463907188,64.59647685002464,-1.1696536171866256,-2.0823713458084256,-3.541576983614135,-7.619045909347079,19.378610200361074,1.25,1.1174777065179526,1.8274986267089872,-0.42743204229569187,4.082429295713666,0.7000332922066477,2.9549639612113268,-2.450914578914464,54.347753975572864,-22.26888885381937,1.1274653345023395,8,-0.6749973297119141,-1.9649982452392578,-4.979998588562012,-7.3899993896484375,5.150001525878906,4,0.09704251660027974,-2.625005364423128,53.9000015258789,-3.3333290947700367,53.9000015258789,1.5714223433242913,53.5,0.09704251660027974
6318,2021-08-09,53.79999923706055,54.20000076293945,53.54999923706055,54.20000076293945,127212.0,-0.005545272560479875,2.249995231646608,-2.0000381475546707,81.5533887093883,67.84988509938816,-0.7441077342007318,-1.7168144655790059,-3.0814570635026044,-7.2365536840819615,19.176688991595586,0.6500015258789062,1.1881452896518994,1.4299993515014648,-0.9148496664528025,3.774848369455732,0.2575748425243347,2.602423860478595,-1.6607868735598004,37.20924043221389,-41.70183639193898,1.1724245089771324,8,-0.3749980926513672,-1.664999008178711,-4.629999160766602,-7.090000152587891,6.350002288818352,0,0.11617100536489677,4.0,54.099998474121094,-2.625005364423128,53.9000015258789,-3.3333290947700367,53.9000015258789,0.11617100536489677
6319,2021-08-10,53.79999923706055,54.5,53.599998474121094,54.0,163000.0,0.0,-1.9999936421954772,0.5,77.64704087201287,69.16194452082163,-0.5249710692341338,-1.6269602644566277,-2.9238378744678215,-7.135020670970285,18.72213219930874,0.9000015258789062,1.1675832905006516,1.3199993133544936,-1.0785529324184395,3.7185515591274267,0.12072319046802704,2.51927543624096,-1.2392763908268591,37.20924043221389,-40.80074119961084,1.1992761228864672,8,-0.17499923706054688,-1.664999008178711,-4.524999618530273,-7.090000152587891,5.299999237060547,1,0.11059481128841253,2.249995231646608,53.79999923706055,4.0,54.099998474121094,-2.625005364423128,53.9000015258789,0.11059481128841253
6320,2021-08-11,55.20000076293945,55.20000076293945,53.70000076293945,53.9000015258789,197447.0,0.026022333563798794,1.3076936620234927,-6.499971389879683,82.07546762403517,71.64564033488685,-1.7219765300776686,-2.8999901863892603,-4.242126644948527,-8.42591415046816,18.475635861684562,1.5,1.188535966390745,2.5450008392333956,-0.11085691830122357,5.200858596768015,1.217071960466086,3.872929718000705,-2.2767789015554385,100.0,23.312092945259963,1.3279288787673083,8,-1.5500011444091797,-3.0400009155273438,-5.730001449584961,-8.490001678466797,4.349998474121094,2,0.061594160583134494,-1.9999936421954772,53.79999923706055,2.249995231646608,53.79999923706055,4.0,54.099998474121094,0.061594160583134494
6321,2021-08-12,56.0,56.04999923706055,54.95000076293945,55.099998474121094,193353.0,0.014492739601511984,1.1999969482421875,0.6923092723607377,82.24298399039981,74.55479149212354,-2.222707775377195,-3.5180727333631907,-4.954267939954676,-9.096994651154397,18.07341381180681,1.0999984741210938,1.377986913210833,3.115000152587889,0.13929104583768748,6.090709259338091,1.6271455992127883,4.60285470596299,-2.712493514367118,98.3606803420471,23.604503517863634,1.4878545533751004,8,-1.5500011444091797,-3.4150009155273438,-5.609999656677246,-9.165000915527344,3.150001525878899,3,0.06517859867640885,1.3076936620234927,55.20000076293945,-1.9999936421954772,53.79999923706055,2.249995231646608,53.79999923706055,0.06517859867640885
6322,2021-08-13,56.6500015258789,56.70000076293945,55.75,56.0,222587.0,0.011607170104980247,1.5333353678385417,0.7222226931716956,84.87393557205667,77.08046700289725,-2.5095451078292896,-3.965794970776898,-5.515106489092027,-9.620333778815741,18.198746189264753,0.9500007629394531,1.416559594143287,3.5075016021728445,0.16742913073471755,6.847574073610971,1.8374653664537774,5.1775378378919115,-2.950000762939446,98.41272340188459,24.905407582955178,1.6700362357190648,8,-1.8000011444091726,-3.7400016784667898,-6.24000167846679,-9.815002441406243,0.6999969482421946,4,0.03971756291960826,1.1999969482421875,56.0,1.3076936620234927,55.20000076293945,-1.9999936421954772,53.79999923706055,0.03971756291960826
6323,2021-08-16,56.6500015258789,56.79999923706055,55.9000015258789,56.4000015258789,184992.0,0.0,2.272746188738861,0.38461448173058155,91.81817362131733,80.31848108539324,-2.2175756718435977,-3.6114587529811573,-5.437000382551929,-9.48695664591282,20.379315675581303,0.8999977111816477,1.5555804454212492,3.165001487731928,-0.13653020225228119,6.466533177716137,1.514235642739827,4.815767332724029,-2.3500007629394446,95.31257264314328,20.074945192665297,1.6507658449921028,8,-1.7500019073486257,-3.690002441406243,-6.24000167846679,-9.815002441406243,1.25,0,0.04589582354968469,1.5333353678385417,56.6500015258789,1.1999969482421875,56.0,1.3076936620234927,55.20000076293945,0.04589582354968469
6324,2021-08-17,56.75,57.349998474121094,56.1500015258789,56.849998474121094,192891.0,0.0017651980834532122,1.1818156597008016,-0.399993896484375,90.81631382025463,82.92461594617477,-2.0205639201765067,-3.397336136054861,-5.443225162778155,-9.459945354531072,22.72412382243764,1.1999969482421946,1.7535019995474457,2.9549999237060547,-0.3504827371360335,6.260482584548143,1.3022585932850106,4.607741254127099,-1.949999542236327,83.56167533247981,10.983072650060848,1.652741330421045,8,-1.5750007629394531,-3.5150012969970703,-6.2649993896484375,-9.84000015258789,2.200000762939453,1,0.059911921160861636,2.272746188738861,56.6500015258789,1.5333353678385417,56.6500015258789,1.1999969482421875,56.0,0.059911921160861636
6325,2021-08-18,58.20000076293945,58.45000076293945,56.599998474121094,56.75,255439.0,0.02555067423681856,-1.1142837213053647,-14.50022888532845,95.16130322348032,86.06460467466854,-3.1251028574217017,-4.5489419889845095,-6.780669685843094,-10.764912315398739,25.030494302177196,1.8500022888183594,1.9062723355703213,4.067500686645509,0.41045533137014445,7.724546041920874,2.2389780090078233,5.896023364283195,-2.890000701904299,92.85714285714286,17.46070728958911,1.8285226776376826,8,-2.4750003814697266,-4.415000915527344,-7.51500129699707,-11.090002059936523,1.75,2,0.01546387799628235,1.1818156597008016,56.75,2.272746188738861,56.6500015258789,1.5333353678385417,56.6500015258789,0.01546387799628235
6326,2021-08-19,57.599998474121094,58.20000076293945,57.25,58.20000076293945,365047.0,-0.010309317542147367,2.1666571299598822,-0.4137944642194739,86.66664406105326,85.87280572155535,-2.1736434289136,-3.680858570056131,-6.0534198668607075,-10.030195721388552,27.0675457916887,0.9500007629394531,2.046149282536568,3.1774984359741225,-0.6179945667854199,6.972991438733665,1.2797519345943513,5.075244937353894,-1.6619982727050768,68.51844264321711,-8.536744416408979,1.8977465013797699,8,-1.5999984741210938,-3.8149986267089844,-6.804999351501465,-10.489999771118164,1.3500022888183594,3,0.033854180808972734,-1.1142837213053647,58.20000076293945,1.1818156597008016,56.75,2.272746188738861,56.6500015258789,0.033854180808972734
6327,2021-08-20,57.20000076293945,57.75,56.9000015258789,57.599998474121094,165983.0,-0.006944404891978451,1.428564421992271,0.6666603088621438,80.00001173753004,85.70020828023777,-1.4389917154391014,-3.0721429387198924,-5.544318025996489,-9.500912808109923,28.518242348338674,0.8499984741211009,2.1225154044485635,2.5450006484985366,-1.3362503490429063,6.4262516460399794,0.6043751497278151,4.485626147269258,-0.7596004492187518,50.980377490586804,-23.254665541829652,1.9406254987707225,8,-1.1750011444091797,-3.4150009155273438,-6.380002021789551,-10.06500244140625,0.6499977111816406,4,0.03409092197430308,2.1666571299598822,57.599998474121094,-1.1142837213053647,58.20000076293945,1.1818156597008016,56.75,0.03409092197430308
6328,2021-08-23,57.849998474121094,58.1500015258789,57.599998474121094,57.849998474121094,163237.0,0.011363596197760506,-1.2000122070312216,-0.0,81.2949667929085,86.10553338255954,-1.6249638080911382,-3.479159815251478,-6.073797215037473,-10.024836007952104,29.95769231858217,0.950000762939446,2.239960803625003,2.9274984359741225,-1.0642663510149077,6.919263222963153,0.9316160424796109,4.923380829468634,-1.0076780705566435,73.91293531100582,2.177418698402036,1.9958823934945147,8,-1.7749977111816406,-4.064998626708984,-7.029999732971191,-10.71500015258789,-2.25,0,-0.008643042578880489,1.428564421992271,57.20000076293945,2.1666571299598822,57.599998474121094,-1.1142837213053647,58.20000076293945,-0.008643042578880489
6329,2021-08-24,57.70000076293945,58.0,57.349998474121094,58.0,151968.0,-0.002592873208955071,3.333354526149816,-100.0,78.35823232441132,85.69250723815688,-0.9650592143299193,-3.040039477403198,-5.820269969382302,-9.746120690388793,31.582115902932163,0.6500015258789062,2.240335277260556,2.4950006484985323,-1.440118091271522,6.4301193882685865,0.5274412786135088,4.462560018383556,-0.799999237060554,59.45950961611821,-10.766664256215378,1.9675593698850258,8,-1.0,-3.9150009155273438,-7.020001411437988,-10.56500244140625,-1.75,1,0.0034662176827544577,-1.2000122070312216,57.849998474121094,1.428564421992271,57.20000076293945,2.1666571299598822,57.599998474121094,0.0034662176827544577
6330,2021-08-25,58.5,58.5,57.54999923706055,57.6500015258789,180051.0,0.013864804618414883,1.2352999255010726,-2.8333354526150054,80.66668768990856,85.51736320476896,-1.3943577004295094,-3.5702231247225598,-6.514980407945643,-10.413040288477191,33.38102329075579,0.9500007629394531,2.369459099466411,3.007499885559085,-1.0117009066999358,7.026700677818106,0.997899489429571,5.017100281688599,-1.289998626708993,100.0,27.184517762137943,2.0096003961295112,8,-1.375,-3.924999237060547,-7.880001068115234,-11.365001678466797,-2.5,2,0.007692320734007829,3.333354526149816,57.70000076293945,-1.2000122070312216,57.849998474121094,1.428564421992271,57.20000076293945,0.007692320734007829
6331,2021-08-26,58.6500015258789,58.70000076293945,57.70000076293945,58.349998474121094,261917.0,0.0025641286475024394,3.999980926586431,0.35294540036440514,80.53694574218164,85.03547544589395,-1.2615955831967653,-3.41902941688128,-6.5380484455412,-10.422948740614935,34.85122159101729,1.0,2.5883927567638096,2.8550012588500877,-1.1582531986489215,6.868255716349097,0.8483740301005795,4.861628487599596,-1.3000030517578054,97.22226343038878,21.159018359358853,2.0066272287495046,8,-1.3500003814697195,-3.6250019073486257,-8.030002593994134,-11.515003204345696,-2.950000762939446,3,0.022165374309273345,1.2352999255010726,58.5,3.333354526149816,57.70000076293945,-1.2000122070312216,57.849998474121094,0.022165374309273345
6332,2021-08-27,59.4000015258789,59.599998474121094,58.599998474121094,58.6500015258789,272329.0,0.012787723452472033,-1.3529242810469642,2.499974568943653,85.44306272957601,84.32712979125604,-1.766222331066686,-3.8339779276787667,-7.121091068073127,-11.027391551191606,37.08308663085392,1.0,2.683612661613239,3.267501258850089,-0.7673833573178186,7.302385875017997,1.2500589507661388,5.284943566934039,-1.8500022888183523,91.11124674479136,9.714638059365114,2.0174423080839534,8,-1.5250015258788991,-3.7500019073486257,-8.780002593994134,-12.265003204345696,-5.050003051757805,4,-0.007575770225248135,3.999980926586431,58.6500015258789,1.2352999255010726,58.5,3.333354526149816,57.70000076293945,-0.007575770225248135
6333,2021-08-30,60.75,60.849998474121094,59.70000076293945,59.75,154164.0,0.022727246455253702,-1.0909078298503943,1.3333333333333333,87.56758718442646,83.96616016505291,-2.7641550663686587,-4.845663369416982,-8.285647538239367,-12.216437401716092,39.06554052915418,1.4499969482421946,2.770381146594133,4.244999694824216,-0.055661502647204486,8.545660892295636,2.0946690960885093,6.3953302935599226,-3.049999237060547,97.14290073939732,9.737316616644037,2.1503305987357098,8,-2.0250015258789062,-4.475000381469727,-10.030000686645508,-13.51500129699707,-5.299999237060547,0,-0.04773665063175159,-1.3529242810469642,59.4000015258789,3.999980926586431,58.6500015258789,1.2352999255010726,58.5,-0.04773665063175159
6334,2021-08-31,60.20000076293945,61.54999923706055,59.70000076293945,61.0,280870.0,-0.009053485383712756,-1.0555547313922167,-0.7999992370605469,79.76192638718842,82.25511829435379,-1.8699537298319697,-3.9716068254891255,-7.548260511752176,-11.526210327616084,41.11587833210157,1.8499984741210938,2.7694920095022724,3.3600004196166964,-0.9984882858846831,7.718489125118076,1.180756066866003,5.53924477236739,-1.8700004577636733,66.25003814697266,-18.754332973513527,2.17924435275069,8,-0.9750003814697266,-3.575000762939453,-9.380001068115234,-12.345001220703125,-5.450000762939453,1,-0.07641199718472813,-1.0909078298503943,60.75,-1.3529242810469642,59.4000015258789,3.999980926586431,58.6500015258789,-0.07641199718472813
6335,2021-09-01,59.4000015258789,60.79999923706055,59.0,60.79999923706055,255472.0,-0.013289023703020542,1.5714316854722468,1.7499988079059765,70.2381190259072,80.42972662378202,-0.9854657201153287,-2.8864228915046866,-6.5443842198238755,-10.58218606584446,42.4048516897837,1.7999992370605469,2.7341480635628628,2.285001182556144,-1.9855966072037958,6.5555989723160835,0.14970228767617044,4.420300077436117,-0.4260014343261673,44.15588147285006,-37.541388198351235,2.135298894879971,9,-0.17500114440917258,-2.775001525878899,-8.58000183105468,-10.985000610351555,-3.200000762939446,2,-0.05808081943291499,-1.0555547313922167,60.20000076293945,-1.0909078298503943,60.75,-1.3529242810469642,59.4000015258789,-0.05808081943291499
6336,2021-09-02,59.95000076293945,60.45000076293945,59.5,59.599998474121094,185679.0,0.009259246177307556,-2.454553020897634,-0.2500020435911606,69.8795335769533,79.3052290503846,-1.3042131078245944,-3.119890170580504,-6.91150513050809,-10.988290021399678,43.24494511662664,1.049999237060554,2.7553710255210007,2.5325004577636747,-1.6350789604465845,6.700079875973934,0.44871074865854865,4.616290166868801,-0.9500007629394531,45.76277761613811,-32.423026148907255,2.083789709105129,9,-0.5000019073486328,-3.125001907348633,-9.130001068115234,-11.53499984741211,-2.6000022888183594,3,-0.06588825208791838,1.5714316854722468,59.4000015258789,-1.0555547313922167,60.20000076293945,-1.0909078298503943,60.75,-0.06588825208791838
6337,2021-09-03,59.349998474121094,59.95000076293945,58.70000076293945,59.9000015258789,165484.0,-0.010008378334988688,2.8461448173057735,-1.571427014419441,65.16853258353764,77.51340302712117,-0.41030967517207273,-2.2202371835237145,-6.156326805330117,-10.255681496382635,44.63456591388263,1.25,2.5606349162307396,1.6699981689453125,-2.2730708270099313,5.613067164900556,-0.3015363290323094,3.6415326669229344,2.200000762939453,22.80694944519549,-51.01428251371554,1.9715344979776224,9,0.10000038146972656,-2.5249996185302734,-8.22499942779541,-10.659997940063477,-2.549999237060547,4,-0.06149954178639416,-2.454553020897634,59.95000076293945,1.5714316854722468,59.4000015258789,-1.0555547313922167,60.20000076293945,-0.06149954178639416
6338,2021-09-06,60.04999923706055,60.1500015258789,59.4000015258789,59.45000076293945,95546.0,0.011794452922263776,-1.1428664850135806,-1.0909002635594536,67.36842401140069,76.29231321456443,-0.8553736797508833,-2.5592076973717823,-6.673699107620081,-10.826281583063817,46.134220064821456,0.8000030517578054,2.469761162184838,2.0574989318847656,-1.568761398020456,5.683759261789987,0.2443687669321548,3.8706290968373764,1.443000030517581,47.368392873873994,-24.178895814680665,1.8131301649526121,9,-0.5,-2.8500003814697266,-8.84000015258789,-11.029998779296875,-2.8999977111816477,0,-0.09492091316167128,2.8461448173057735,59.349998474121094,-2.454553020897634,59.95000076293945,1.5714316854722468,59.4000015258789,-0.09492091316167128
6339,2021-09-07,59.75,60.1500015258789,59.45000076293945,59.95000076293945,132975.0,-0.004995824161066698,1.333326975528842,-0.33333545261498165,59.28143849356365,73.91617441497057,-0.2615009770789172,-1.8873597828093196,-6.208522856028232,-10.387732184580948,47.50102324899089,0.700000762939446,2.4773127416818426,1.4599996566772475,-1.6588055606884637,4.578804874042959,-0.09940295200560456,3.0194022653600996,1.687139297485352,50.0,-18.07298970790606,1.5594026086828543,9,-0.125,-2.4750003814697266,-8.082499504089355,-10.385000228881836,-1.9000015258789062,1,-0.07196651442779156,-1.1428664850135806,60.04999923706055,2.8461448173057735,59.349998474121094,-2.454553020897634,59.95000076293945,-0.07196651442779156
6340,2021-09-08,58.599998474121094,59.54999923706055,58.599998474121094,59.20000076293945,192651.0,-0.019246887462408435,-2.1666571299598822,3.0,55.61798138083562,71.14740059704322,1.0104350964338948,-0.49495531958463346,-4.8836366900548995,-9.098074227594658,48.117977052123,1.1500015258789062,2.3899033015683955,0.13999824523925497,-2.6195972871339848,2.8995937776124947,-1.239799520947365,1.5197960114258748,2.7823980526733436,0.0,-65.20694554955621,1.3797977661866192,9,1.4750003814697266,-1.3249988555908203,-6.682499885559082,-9.10999870300293,0.9500007629394531,2,-0.06569963437492798,1.333326975528842,59.75,-1.1428664850135806,60.04999923706055,2.8461448173057735,59.349998474121094,-0.06569963437492798
6341,2021-09-09,59.6500015258789,59.75,58.0,58.29999923706055,172621.0,0.017918141281548117,1.258065627591842,-2.249995231646596,62.82723015009132,68.6345303104338,0.13097263423352956,-1.3254450895645178,-5.746494423084968,-10.011754978054952,48.04056569981579,1.75,2.3811009060155683,1.0075012207031193,-1.5418587418925682,3.556861183298807,-0.26717876059472445,2.282181202000963,1.621099078808605,76.74420255140959,9.335437817236013,1.2746799812978442,9,0.12499809265137429,-2.3750019073486257,-7.270002365112298,-9.7750015258789,-0.15000152587889914,3,-0.057837396055097745,-2.1666571299598822,58.599998474121094,1.333326975528842,59.75,-1.1428664850135806,60.04999923706055,-0.057837396055097745
6342,2021-09-10,58.9000015258789,60.099998474121094,58.849998474121094,60.0,125471.0,-0.012573344188006708,-1.0833253860776797,-0.8148123030842577,55.44042945973613,65.06484611880155,0.8969084283861548,-0.4197591841504149,-4.830324599368744,-9.129687320376533,47.69935920212865,1.25,2.2509384803560906,0.14500122070311505,-2.226518502258102,2.5165209436643323,-1.0407586407774971,1.3307610821837272,2.1748330425273537,41.860506378523965,-23.704138607782042,1.1857598614806097,9,0.8749980926513743,-1.6250019073486257,-6.120000839233391,-8.625,0.5999984741211009,4,-0.026315840604465568,1.258065627591842,59.6500015258789,-2.1666571299598822,58.599998474121094,1.333326975528842,59.75,-0.026315840604465568
6343,2021-09-13,59.25,59.849998474121094,59.1500015258789,59.20000076293945,128105.0,0.005942248982240272,-8.333435060145188,-0.045453914925196855,57.868014603509735,62.63218925394836,0.3483964345472401,-0.5955175341549435,-5.008272046588338,-9.3525449995566,47.28876628570412,0.9499969482421946,2.121692636500704,0.36499977111816406,-1.7964085303388515,2.5264080725751796,-0.7157043796103437,1.4457039218466718,1.6403444943018783,58.139493621476035,-7.858783381289911,1.080704150728509,9,0.14999961853027344,-1.7000007629394531,-6.469999313354492,-8.914999008178711,0.2999992370605469,0,-0.041350223847079426,-1.0833253860776797,58.9000015258789,1.258065627591842,59.6500015258789,-2.1666571299598822,58.599998474121094,-0.041350223847079426
6344,2021-09-14,60.1500015258789,60.1500015258789,58.95000076293945,59.0,170081.0,0.015189899170951815,1.0869550795114675,23.000381475547275,58.29146113956261,61.304782822132296,-0.6251886032593674,-1.2940877578952055,-5.718993386818205,-10.119200857349519,46.65399706416087,1.200000762939446,1.89038546512068,1.095001220703118,-0.8867316494951041,3.07673409090134,0.10413478560401046,2.0858676558022253,0.5669222987648652,100.0,36.720466746927244,0.9908664350991093,9,-0.9250011444091726,-2.575002670288079,-7.370000839233391,-9.715000152587884,-0.15000152587889914,1,-0.04987531045546656,-8.333435060145188,59.25,-1.0833253860776797,58.9000015258789,1.258065627591842,59.6500015258789,-0.04987531045546656
6345,2021-09-15,59.099998474121094,60.20000076293945,58.849998474121094,60.20000076293945,243233.0,-0.017456409395202654,1.454544508754712,-0.9565224602442789,52.07371748895323,59.326358812354506,0.4221805385891173,-0.18256206772189643,-4.5250823876696415,-8.935494619750777,45.460137588382786,1.3500022888183594,1.432558302783022,-1.716613766689079e-06,-1.9404308810753292,1.9404274478477959,-0.970216298844548,0.9702128656170146,1.453909921044044,49.99991330236494,-8.614886634945712,0.9702145822307819,9,1.9073486328125e-06,-1.4749984741210938,-6.219998359680176,-8.454998016357422,1.3500022888183594,2,-0.021150592762660625,1.0869550795114675,60.1500015258789,-8.333435060145188,59.25,-1.0833253860776797,58.9000015258789,-0.021150592762660625
6346,2021-09-16,59.54999923706055,59.75,59.20000076293945,59.25,210667.0,0.0076142263038552205,-1.7500119209971676,-0.27272601167294935,50.710889163771924,57.719953987936094,-0.1011661300554536,-0.5048680653610944,-4.77623407471588,-9.237599117779034,44.20176046305366,0.6500015258789062,1.1254339713034938,0.35249900817871094,-1.4624899997026404,2.1674880160600623,-0.5549954957619647,1.2599935121193866,0.8506746543946804,51.851820455219766,-2.542829707310389,0.9074945039406772,9,-0.4499988555908203,-1.2999992370605469,-6.6449995040893555,-8.649999618530273,1.5499992370605469,3,0.0,1.454544508754712,59.099998474121094,1.0869550795114675,60.1500015258789,-8.333435060145188,59.25,0.0
6347,2021-09-17,59.1500015258789,60.20000076293945,59.1500015258789,59.9000015258789,1259613.0,-0.006717006151239602,-1.7999979654948106,-2.5000063578449447,41.666679912134825,54.864204643573224,0.29891240912619566,0.05134156825622682,-4.210173379907346,-8.690210286487677,43.473610279209126,1.049999237060554,0.9557279928996962,-0.1449987411499123,-1.6989076377913506,1.408910155491526,-0.9219531894706279,0.6319557071708033,1.106631932089016,22.222410602014193,-25.659244051599345,0.7769544483207187,9,-0.05000114440917258,-0.5000019073486257,-5.632502555847161,-6.795001983642571,1.8999977111816477,4,0.005917133813901465,-1.7500119209971676,59.54999923706055,1.454544508754712,59.099998474121094,1.0869550795114675,60.1500015258789,0.005917133813901465
6348,2021-09-20,57.349998474121094,58.95000076293945,57.25,58.95000076293945,259121.0,-0.030431158162697258,1.1249979138404171,2.133336385091146,36.866360905189914,52.37364046708725,1.8725633547435407,1.909886100834676,-2.2825542531913214,-6.754980142718921,41.793242588802244,1.9000015258788991,0.6946775982361117,-1.920001792907712,-3.583986096569099,-0.25601748924632517,-2.751993944738402,-1.0880096410770221,2.8500022888183594,3.389777907089516,-40.42646667247714,0.8319921518306921,9,1.3750019073486328,1.3750019073486328,-3.469998359680176,-4.6699981689453125,5.050003051757805,0,0.037489129609115546,-1.7999979654948106,59.1500015258789,-1.7500119209971676,59.54999923706055,1.454544508754712,59.099998474121094,0.037489129609115546
6349,2021-09-21,57.9000015258789,58.5,57.6500015258789,57.9000015258789,192310.0,0.009590288864715246,-2.3999938964844034,-0.0,42.92453746855577,50.96325781016727,1.1538840546517974,1.4499758753281284,-2.687859499186679,-7.1533692925500105,40.3682577939219,1.1500015258789062,0.5140196553542964,-1.3799987792968835,-3.0062314917242503,0.24623393313048325,-2.193115135510567,-0.5668824230832001,2.299999237060554,22.033944331296432,-20.841308818048823,0.813116356213683,9,0.8249988555908274,0.9499988555908274,-3.9700021743774343,-5.170001983642571,5.099998474121101,1,0.028497369044872434,1.1249979138404171,57.349998474121094,-1.7999979654948106,59.1500015258789,-1.7500119209971676,59.54999923706055,0.028497369044872434
6350,2021-09-22,58.95000076293945,58.95000076293945,57.849998474121094,58.5,252123.0,0.018134701371143258,3.888890772686814,100.0,45.49550106845757,49.037510134430185,0.17741036817707823,0.4589486707621404,-3.58120035820896,-8.05369004484588,38.75179496196749,1.1000022888183594,0.255202922000052,-0.3524995803833022,-1.945403592000325,1.2404044312337206,-1.1489515861918136,0.4439524254252092,1.0139999389648438,57.627129602689685,14.492655878302358,0.7964520058085127,9,-0.22500038146972656,0.12499809265136719,-4.745001792907715,-5.945001602172852,4.5,2,0.017811691661939077,-2.3999938964844034,57.9000015258789,1.1249979138404171,57.349998474121094,-1.7999979654948106,59.1500015258789,0.017811691661939077
6351,2021-09-23,59.95000076293945,60.1500015258789,59.29999923706055,59.349998474121094,160683.0,0.01696352819436564,-1.428575321115396,1.3333361590302208,52.608703007537514,48.72287386196368,-0.8667025593255246,-0.4623710231437528,-4.400020584676639,-8.88198723482779,37.2664959049838,1.200000762939446,0.1391916485735578,0.5825004577636719,-1.0043787927344354,2.169379708261779,-0.21093916748538533,1.375940083012729,-2.700000762939453,91.52542592053794,43.92689431531831,0.793439625249055,9,-1.2250003814697266,-0.7250003814697266,-5.195000648498535,-6.395000457763672,3.799999237060547,3,0.008340283463500686,3.888890772686814,58.95000076293945,-2.3999938964844034,57.9000015258789,1.1249979138404171,57.349998474121094,0.008340283463500686
6352,2021-09-24,58.95000076293945,59.54999923706055,58.29999923706055,59.54999923706055,138739.0,-0.016680566927001483,3.166677263074908,-0.999993642195477,45.338993735496885,47.33076043218447,0.15772182704936455,0.5293263168640223,-3.2299491069862754,-7.727768622549064,34.96838919011695,1.6500015258789062,0.11686036158789648,-0.39499950408935547,-1.9926627215798547,1.2026637134011438,-1.1938311128346015,0.4038321046558906,-1.6420007324218773,58.620685119268565,10.538931265684091,0.7988316087452489,9,-0.22500038146972656,0.27499961853027344,-4.057500839233398,-5.395000457763672,5.899997711181655,4,0.03647154679145137,-1.428575321115396,59.95000076293945,3.888890772686814,58.95000076293945,-2.3999938964844034,57.9000015258789,0.03647154679145137
6353,2021-09-27,57.849998474121094,59.349998474121094,57.54999923706055,59.349998474121094,156244.0,-0.01865991984023696,1.3999989827473958,2.5000063578449447,42.46031962284189,45.57174470810439,1.1602636050322985,1.4766360205717959,-1.9143464672667037,-6.476143132212194,31.861074308950233,1.7999992370605469,-0.10711905833602486,-1.350001716613768,-2.937121750685634,0.23711831745809775,-2.1435617336496975,-0.5564416995778387,-0.48515841369628987,11.538422037193296,-34.80114266216479,0.7935600170359315,9,0.8750019073486328,1.5500011444091797,-2.9449987411499023,-4.2949981689453125,7.349998474121094,0,0.05531548569307154,3.166677263074908,58.95000076293945,-1.428575321115396,59.95000076293945,3.888890772686814,58.95000076293945,0.05531548569307154
6354,2021-09-28,55.599998474121094,57.6500015258789,55.25,57.54999923706055,330821.0,-0.038893691604962255,1.2325540133177042,1.300000508626302,39.05110464624143,44.12478772558086,3.0139169397937025,3.5461590290275495,0.505375458416637,-4.066584321308497,28.846953121950687,2.5999984741210938,-0.25718088576316944,-3.3700016021728487,-5.564109629762314,-1.1758935745833838,-4.467055615967581,-2.2729475883781163,4.550003051757805,7.1428237781684265,-43.19706883078847,1.0970540137947313,9,2.125001907348633,2.8000011444091797,-0.6699981689453125,-2.0449981689453125,10.800003051757798,1,0.12230221651755713,1.3999989827473958,57.849998474121094,3.166677263074908,58.95000076293945,-1.428575321115396,59.95000076293945,0.12230221651755713
6355,2021-09-29,55.95000076293945,57.29999923706055,55.599998474121094,55.9000015258789,160440.0,0.006295005367334072,-4.230728601191349,-0.02564062435810772,35.769240362395934,42.464604525427966,2.4251254976649363,3.0824793265500006,0.303647272720859,-4.247305207766615,26.579534443829377,1.7000007629394531,-0.4720339673257641,-2.847499275207518,-5.410695964265187,-0.28430258614984893,-4.129097619736356,-1.56590093067868,4.102000732421871,14.285725407277214,-31.362809734522372,1.2815983445288357,9,1.7749996185302734,2.4499988555908203,-0.7075004577636719,-2.395000457763672,12.299999237060547,2,0.12600534657598028,1.2325540133177042,55.599998474121094,1.3999989827473958,57.849998474121094,3.166677263074908,58.95000076293945,0.12600534657598028
6356,2021-09-30,56.0,57.04999923706055,55.5,56.45000076293945,169905.0,0.0008936414008713367,-1.1379288572488417,-9.000152590217688,38.21138614813296,42.080682996094424,2.0323224657468657,2.868449903331559,0.39427700189703785,-4.134955285413888,24.210496086057084,1.5499992370605469,-0.783505729948466,-2.6000000000000014,-5.388133322293882,0.18813332229387925,-3.9940666611469453,-1.2059333388530575,3.955961465454095,17.441863559787407,-27.500849625239994,1.3940666611469419,9,1.7000007629394531,2.3999996185302734,-0.14999961853027344,-2.4200000762939453,11.550003051757812,3,0.13303572790963303,-4.230728601191349,55.95000076293945,1.2325540133177042,55.599998474121094,1.3999989827473958,57.849998474121094,0.13303572790963303
6357,2021-10-01,55.70000076293945,56.0,54.75,55.20000076293945,163701.0,-0.005357129233224067,1.2727304253740142,-1.1111092273131862,35.51022073219073,41.930000754650074,2.0020063467419718,3.0366716337869235,0.8101402116681982,-3.695057201712281,22.85681931751785,1.25,-0.9740508860727459,-2.7174993515014663,-5.76472031002789,0.32972160702495756,-4.241109830764678,-1.1938888722382544,4.161841473205563,20.65219734928209,-21.68675293631817,1.5236104792632106,10,1.75,2.4499988555908203,0.46249961853027344,-2.020000457763672,12.200000762939439,4,0.14452422130695353,-1.1379288572488417,56.0,-4.230728601191349,55.95000076293945,1.2325540133177042,55.599998474121094,0.14452422130695353
6358,2021-10-04,54.349998474121094,55.9000015258789,54.1500015258789,55.4000015258789,179506.0,-0.024237024601920565,-1.41379818367409,-2.100006103515611,27.16536426419067,40.17898150972062,3.220361832368681,4.150549863712158,2.264320064236557,-2.2192502070591758,21.444224444274738,1.75,-1.237315789189779,-3.78250160217285,-7.227143657724852,-0.33785954662084805,-5.504822629948848,-2.0601805743968526,5.307370072578124,5.71419852120556,-28.1193827219872,1.7223210277760008,10,2.8000030517578054,3.500001907348633,2.412501335144043,-0.2199993133544922,13.200004577636719,0,0.19319227773299064,1.2727304253740142,55.70000076293945,-1.1379288572488417,56.0,-4.230728601191349,55.95000076293945,0.19319227773299064
6359,2021-10-05,55.45000076293945,55.5,54.4000015258789,55.0,250890.0,0.02023923311317355,3.0000000000000258,-0.42857090956650923,35.68629633319661,39.0890698724694,1.9403251707396052,2.858438666731047,1.2979324666484544,-3.185135435607826,19.95529118880276,1.1500015258789062,-1.3615727005689067,-2.4674993515014663,-6.022078359002421,1.0870796559994886,-4.24478885525194,-0.6902098477509924,3.8769257625105453,41.26984703658371,9.08953956145524,1.7772895037504763,10,1.700000762939446,2.3999996185302734,2.0499982833862305,-0.6950016021728516,11.499996185302734,1,0.17583401354647488,-1.41379818367409,54.349998474121094,1.2727304253740142,55.70000076293945,-1.1379288572488417,56.0,0.17583401354647488
6360,2021-10-06,54.75,55.45000076293945,53.849998474121094,55.1500015258789,229801.0,-0.012623999157945986,2.2000045776367188,-0.8888907726867981,31.53848072479184,36.74793406327544,2.2148140138798666,3.431134426397037,2.103602126917096,-2.350852408158559,19.51118074043599,1.6000022888183594,-1.3029603445314635,-2.9750001907348604,-6.78198905953839,0.8319886780686687,-4.878494625136625,-1.0715057563330959,4.26631102547573,28.125040978183513,-1.502223216303161,1.9034944344017635,10,1.9499988555908203,2.5749988555908203,3.1750001907348633,0.3549995422363281,6.849998474121094,2,0.212785415997788,3.0000000000000258,55.45000076293945,-1.41379818367409,54.349998474121094,1.2727304253740142,55.70000076293945,0.212785415997788
6361,2021-10-07,56.20000076293945,56.20000076293945,55.04999923706055,55.4000015258789,175360.0,0.02648403219980744,1.875006556517178,-1.9999904632932688,39.501787475696624,36.0993555899643,0.1977287213806349,1.8017948929530263,0.7831337979690858,-3.666994989164408,19.43964058609078,1.4500007629394531,-1.3404887036873347,-1.352499389648436,-5.104478461114795,2.3994796818179225,-3.228488925381619,0.5234901460847468,2.4030052584279034,100.0,66.56773913256569,1.8759895357331802,10,0.3999977111816406,0.9499988555908203,1.7249994277954102,-1.095001220703125,5.349998474121094,3,0.21441279490171827,2.2000045776367188,54.75,3.0000000000000258,55.45000076293945,-1.41379818367409,54.349998474121094,0.21441279490171827
6362,2021-10-08,57.349998474121094,57.349998474121094,55.6500015258789,56.20000076293945,352761.0,0.020462592447863415,1.9565223160234313,1.4374985098824467,50.0,36.937097854092976,-1.3444840817642003,0.5583476610278453,-0.22290972159349565,-4.68051721612472,18.78474186307768,1.6999969482421946,-1.4733945821390009,-0.12500152587890767,-3.8234370281495487,3.5734339763917333,-1.9742192770142282,1.7242162252564128,0.8727669434665586,100.0,60.17470363557352,1.8492177511353194,10,-1.5999984741210938,-0.3249988555908203,0.7875003814697266,-2.2449989318847656,4.050003051757805,4,0.17785535918086248,1.875006556517178,56.20000076293945,2.2000045776367188,54.75,3.0000000000000258,55.45000076293945,0.17785535918086248
6363,2021-10-11,56.79999923706055,57.349998474121094,56.1500015258789,57.349998474121094,253594.0,-0.009590222348632382,3.363631319401603,-0.4782611580117095,45.89551548353691,37.6975879471258,-1.0718019378830235,0.9648566120867272,0.4466661165584114,-3.9964938271619204,18.09445159930117,1.1999969482421946,-1.8208145094658619,-0.5525007247924805,-4.164684650115348,3.0596832005303867,-2.358592687453914,1.253591237868953,1.072944825049781,84.28573608398438,40.46630370926728,1.8060919626614322,10,-1.2000007629394531,0.22500038146972656,1.3374996185302734,-1.635000228881836,6.600002288818352,0,0.19542257813228758,1.9565223160234313,57.349998474121094,1.875006556517178,56.20000076293945,2.2000045776367188,54.75,0.19542257813228758
6364,2021-10-12,57.1500015258789,57.4000015258789,55.6500015258789,55.95000076293945,252544.0,0.006162012209852019,1.0588226054370804,-2.1818225955236072,42.913393513396905,38.49138274168147,-1.317347403547707,0.3990369174473827,0.2163252876707773,-4.208118088241292,17.275559242782247,1.75,-2.0101164770276796,-0.05249843597412962,-3.41615515511522,3.311158283166961,-1.7343267955446748,1.6293299235964156,0.40110688919229176,92.95775253274188,48.78289822383469,1.6818283595705463,10,-1.5250015258788991,-0.1250019073486257,1.2249975204467844,-1.815002441406243,5.449996948242195,1,0.18197727468422809,3.363631319401603,56.79999923706055,1.9565223160234313,57.349998474121094,1.875006556517178,56.20000076293945,0.18197727468422809
6365,2021-10-13,57.849998474121094,58.20000076293945,56.70000076293945,57.20000076293945,156036.0,0.012248415215268427,1.2222184546263721,0.5416644149370766,41.532252482397794,38.86036788993312,-1.9215590825669793,-0.4209929921058375,-0.3663042324900445,-4.763623019003795,16.29996858203616,1.5,-2.0681986148725287,0.709998512268065,-2.5500633117950215,3.9700603363311515,-0.9200323997634783,2.3400294242996083,-4.0,88.88882161031009,48.60898703416329,1.6300309120315428,10,-1.8249988555908203,-0.8249988555908203,0.600001335144043,-2.5149993896484375,4.450000762939453,2,0.15730334855915218,1.0588226054370804,57.1500015258789,3.363631319401603,56.79999923706055,1.9565223160234313,57.349998474121094,0.15730334855915218
6366,2021-10-14,59.54999923706055,59.54999923706055,58.0,58.20000076293945,205128.0,0.029386357956429965,1.2962977614766003,2.0769280428186603,52.29006944492978,40.7247955246819,-3.4252357647951683,-2.2356148930973845,-1.9267635478376732,-6.308418132027825,15.237416415084912,1.7000007629394531,-1.8440231959291395,2.409999275207518,-0.8500625488555684,5.670061099270605,0.7799683631759748,4.040030187239061,-5.613000717163089,100.0,59.47734466786976,1.6300309120315428,10,-2.8500003814697266,-2.5249996185302734,-0.875,-4.215000152587891,3.25,3,0.034424840693948244,1.2222184546263721,57.849998474121094,1.0588226054370804,57.1500015258789,3.363631319401603,56.79999923706055,0.034424840693948244
6367,2021-10-15,59.5,60.04999923706055,58.9000015258789,59.6500015258789,222441.0,-0.0008396177615638267,1.4210555903564293,-0.11111236697993788,56.84647762656878,44.02269700939058,-3.106167115404645,-2.2746739305505557,-1.741374302160935,-6.107037792482501,13.896355990037499,1.1499977111816477,-1.5838984667093357,2.3425001144409165,-0.9663837379356437,5.651383966817477,0.6880581882526329,3.9969420406292,-5.3384814514160155,87.5000108372138,41.521910334304366,1.6544419261882803,10,-2.5500011444091797,-2.4750003814697266,-0.9750003814697266,-4.165000915527344,2.75,4,0.0344537686900932,1.2962977614766003,59.54999923706055,1.2222184546263721,57.849998474121094,1.0588226054370804,57.1500015258789,0.0344537686900932
6368,2021-10-18,59.5,59.75,58.599998474121094,59.04999923706055,143300.0,0.0,1.4210538996213413,-2.999974568943736,69.89796077246817,47.823993058198525,-2.5689692339254577,-2.219117833062498,-1.5935214931242712,-5.965616144807981,14.477859734458681,1.1500015258789062,-1.3574094556910836,2.2350000381469712,-1.2359473346350143,5.705947410928957,0.49952635175598203,3.9704737245379604,-4.985172610107419,87.5000108372138,35.09720795762787,1.7354736863909916,10,-2.5500011444091797,-2.4750003814697266,-0.9750003814697266,-4.165000915527344,0.9500007629394531,0,0.031932798754267244,1.4210555903564293,59.5,1.2962977614766003,59.54999923706055,1.2222184546263721,57.849998474121094,0.031932798754267244
6369,2021-10-19,59.54999923706055,60.1500015258789,59.349998474121094,59.599998474121094,105133.0,0.0008403233119420594,-2.5555630907472238,-0.11110922731318612,68.94736039011102,51.98053524323399,-2.2084661009217683,-2.2547684725800963,-1.4920385210119065,-5.875341342213588,15.184391248951535,0.8000030517578054,-1.0444600397265944,2.2024993896484375,-1.4076436162956512,5.812642395592526,0.3974278866763896,4.007570892620485,-4.703061536337891,82.60863315557233,24.335678057634695,1.8050715029720457,10,-1.9499988555908203,-2.5249996185302734,-1.0749998092651367,-4.215000152587891,1.4000015258789062,1,0.06465159258007724,1.4210538996213413,59.5,1.4210555903564293,59.5,1.2962977614766003,59.54999923706055,0.06465159258007724
6370,2021-10-20,60.0,60.04999923706055,59.20000076293945,59.349998474121094,136714.0,0.007556687971532305,1.26666259765625,-13.00022888532845,70.20201708829983,55.391671866856576,-2.0511368751828627,-2.763772675154314,-1.8273379303249797,-6.228290049768674,15.502624120138982,0.8499984741210938,-0.44249974857199703,2.6000001907348604,-1.1365899362551062,6.336590317724827,0.7317051272398771,4.468295254229844,-4.728817193264845,93.02318979436166,28.36323484847952,1.8682950634949835,10,-2.099998474121101,-2.9750003814697266,-1.6000003814697266,-4.665000915527344,0.75,2,0.04333330790201817,-2.5555630907472238,59.54999923706055,1.4210538996213413,59.5,1.4210555903564293,59.5,0.04333330790201817
6371,2021-10-21,60.45000076293945,60.6500015258789,59.5,59.5,177081.0,0.007500012715657478,-1.4210538996213264,1.4615362043264435,73.63183362003653,58.017431157971735,-2.050509044168386,-3.3459422651863306,-2.180833710302494,-6.580031768967942,15.077816677221012,1.1500015258788991,-0.0008675954371284433,3.025000953674315,-0.7893073824667951,6.839309289815425,1.11784678560376,4.93215512174487,-4.788512458672798,90.24387974603489,19.19034792115164,1.9071541680705566,10,-2.299999237060554,-3.200000762939453,-2.08750057220459,-5.115001678466797,-1.4500007629394531,3,0.03060377916910273,1.26666259765625,60.0,-2.5555630907472238,59.54999923706055,1.4210538996213413,59.5,0.03060377916910273
6372,2021-10-22,61.099998474121094,61.75,60.75,60.9000015258789,194895.0,0.010752650173333711,-3.0,0.21052293434309707,86.09626257524339,62.48418083482801,-2.3609031237981313,-4.033403551503923,-2.745738382541262,-7.130984973390198,15.8086777182739,1.2999992370605469,0.6269124423023555,3.5674987792968764,-0.5378601360995887,7.672857694693342,1.5148193215986439,5.620178236995109,-4.939658847693217,79.3650409201772,0.044601053947104674,2.052679457698234,10,-2.3999977111816406,-3.299999237060547,-2.4249982833862305,-5.7649993896484375,-1.2999992370605469,4,0.027823253770775214,-1.4210538996213264,60.45000076293945,1.26666259765625,60.0,-2.5555630907472238,59.54999923706055,0.027823253770775214
6373,2021-10-25,61.04999923706055,61.4000015258789,60.599998474121094,61.25,141068.0,-0.0008183181392668049,2.1999877930619443,-1.0000190737773353,83.73494917257791,67.01990924140368,-1.8379191994776392,-3.9330244793784743,-2.609472667912364,-6.987613337152943,17.159175893377295,0.8000030517578054,1.0778977487370156,3.357499504089354,-1.0390628725553555,7.7540618807340635,1.1592183157669993,5.555780692411709,-4.218900365804018,72.54898147552534,-11.106054499588112,2.198281188322354,10,-1.8249988555908203,-3.25,-2.174999237060547,-5.715000152587891,-1.4500007629394531,0,0.019656032398621015,-3.0,61.099998474121094,-1.4210538996213264,60.45000076293945,1.26666259765625,60.0,0.019656032398621015
6374,2021-10-26,62.4000015258789,62.599998474121094,60.9000015258789,61.20000076293945,177725.0,0.022113059880250363,1.1250032782664139,-5.999980926586396,92.73745326461476,72.70937599498333,-2.642812514022282,-5.004026078470758,-3.8589664496455427,-8.229058210452813,17.426261341229903,1.6999969482421946,1.3272672120916198,4.367501640319816,-0.3850350344178395,9.12003831505747,1.991233302950988,6.743769977688643,-4.978634519173156,94.11773285657044,3.2964840146293426,2.3762683373688267,10,-2.1000022888183523,-4.175003051757805,-3.6750011444091726,-7.065002441406243,-1.5,1,-0.03125001146243134,2.1999877930619443,61.04999923706055,-3.0,61.099998474121094,-1.4210538996213264,60.45000076293945,-0.03125001146243134
6375,2021-10-27,63.0,63.29999923706055,62.349998474121094,62.5,364209.0,0.009615359927070966,-1.3749928474699118,0.41666640175730524,91.97533160808433,77.11884956866717,-2.7216713673377626,-5.3216175572253945,-4.396157124492504,-8.715908210875682,17.82953570474876,0.9500007629394531,1.736194195136882,4.615000152587889,-0.5177738658687403,9.747774171044519,2.0486131433595745,7.181387161816204,-4.85362458785611,92.10528165019821,2.3440792383150324,2.5663870092283143,10,-2.0500011444091797,-4.42500114440918,-4.212499618530273,-7.665000915527344,-2.549999237060547,2,-0.03253967042953254,1.1250032782664139,62.4000015258789,2.1999877930619443,61.04999923706055,-3.0,61.099998474121094,-0.03253967042953254
6376,2021-10-28,63.45000076293945,63.75,62.75,63.0,233902.0,0.007142869253007111,-1.1052614671715448,0.9000015258789062,91.2162444293804,80.93771254675735,-2.861160560667706,-5.465062187249444,-4.757483252767727,-9.039414797111256,18.269342014919072,1.0,2.2176899432745003,4.692500877380368,-0.78148329226633,10.166485047027066,1.9555087925570191,7.429492962203717,-4.479045538808897,90.4762193098671,1.927118464803101,2.7369920848233495,10,-2.2750015258789062,-4.650001525878906,-4.55000114440918,-8.115001678466797,-3.4000015258789062,3,-0.04255320300195331,-1.3749928474699118,63.0,1.1250032782664139,62.4000015258789,2.1999877930619443,61.04999923706055,-0.04255320300195331
6377,2021-10-29,63.75,63.9000015258789,62.5,63.099998474121094,223472.0,0.004728120306592309,1.947357431396041,1.444445386343407,98.60141949465648,84.12698573811161,-2.7880963933201883,-5.4083420957731505,-4.950598464292284,-9.217874757035489,18.209903894473552,1.4000015258788991,2.7186575351133087,4.590000152587891,-1.116284838493911,10.296285143669692,1.7368576570469898,7.4431426481287914,-3.9188167162129446,95.45450341935296,6.103137935994297,2.8531424955409017,10,-2.1999988555908203,-4.875,-4.774999618530273,-8.415000915527344,-2.950000762939453,4,-0.07450980392156858,-1.1052614671715448,63.45000076293945,-1.3749928474699118,63.0,1.1250032782664139,62.4000015258789,-0.07450980392156858
6378,2021-11-01,64.84999847412111,64.94999694824219,64.0,64.0,169985.0,0.017254878025429132,-1.2352909497266877,1.3076868903834862,98.73419555215612,87.43663408944997,-3.4077508260802887,-5.988402240380239,-5.949681692362944,-10.187905280555313,17.992859777000668,1.1999969482421875,2.9891202332592997,5.164998626709,-0.6096372206980618,10.939634474116062,2.2776807030054727,8.052316550412527,-4.205051541915687,97.53089908277656,8.278984732754026,2.8873179237035305,11,-2.7749996185302876,-5.450000762939467,-5.874998092651381,-9.514999389648452,-1.849998474121108,0,-0.07787200240375958,1.947357431396041,63.75,-1.1052614671715448,63.45000076293945,-1.3749928474699118,63.0,-0.07787200240375958
6379,2021-11-02,65.19999694824219,65.34999847412111,64.34999847412111,64.84999847412111,200429.0,0.005397046759542334,2.0769158538444845,0.41176364990887226,98.6755160960112,90.60035620141788,-3.209530129177743,-5.871540165078791,-6.187781639443223,-10.413363039333795,17.82532434874911,1.0,3.23701842979451,5.027497291564941,-0.8863107354041944,10.941305318534077,2.0705932780803735,7.984401305049509,-3.6940400128294115,94.99994913736934,5.4665578807958894,2.9569040134845683,11,-2.7749977111816335,-5.599998474121087,-6.1374969482421875,-9.864997863769531,-2.6499977111816406,1,-0.08588955116925157,-1.2352909497266877,64.84999847412111,1.947357431396041,63.75,-1.1052614671715448,63.45000076293945,-0.08588955116925157
6380,2021-11-03,66.40000152587889,66.75,65.34999847412111,65.5,274525.0,0.018404979046077408,-1.333326975528842,2.571444141689437,98.58158177386147,93.37255044073177,-3.8065191473821827,-6.486575329168545,-7.285426739062132,-11.485374704045114,17.54272872817034,1.5500030517578125,3.4068039861825383,5.645001792907699,-0.31476676107344304,11.604770346888849,2.6651175159171245,8.624886069898274,-4.125236282724451,91.7647417853857,3.408440113343417,2.9798842769905733,11,-2.725002288818345,-6.100002288818345,-8.337501525878892,-11.065002441406236,-3.499999999999993,2,-0.08283132339773225,2.0769158538444845,65.19999694824219,-1.2352909497266877,64.84999847412111,1.947357431396041,63.75,-0.08283132339773225
6381,2021-11-04,68.25,68.25,66.55000305175781,67.0,314059.0,0.027861422162770433,1.7199951171875,1.3888865341415046,99.43503677196382,94.8546364625896,-4.954779923574897,-7.786762335768614,-9.01429389792095,-13.186541285417597,18.145138637979073,1.849998474121108,3.6743374167326195,6.89250030517578,0.4544328428329152,13.330567767518637,3.673466574004351,10.111534036347209,-5.080187805476449,100.0,11.058868511277183,3.219033731171429,11,-3.825000762939453,-7.200000762939453,-10.1875,-12.915000915527344,-5.400001525878906,3,-0.11428570310711428,-1.333326975528842,66.40000152587889,2.0769158538444845,65.19999694824219,-1.2352909497266877,64.84999847412111,-0.11428570310711428
6382,2021-11-05,67.55000305175781,68.90000152587889,67.34999847412111,68.25,329745.0,-0.010256365542010037,-1.8181717297822377,-0.55999755859375,92.14663303872938,95.7892680032731,-3.6248210729503256,-6.622989963637167,-8.222980635619898,-12.326061169144253,19.835942205349447,1.550003051757784,3.908612379347062,5.682503128051756,-1.0290958218961634,12.394102077999683,2.3267036530778,9.03830260302572,-3.3641532961389657,72.44901931170448,-15.98560180786967,3.355799474973963,11,-2.6500015258789205,-6.17500305175782,-9.50000286102295,-11.450002670288086,-5.200004577636719,4,-0.11102891896171574,1.7199951171875,68.25,-1.333326975528842,66.40000152587889,2.0769158538444845,65.19999694824219,-0.11102891896171574
6383,2021-11-08,67.90000152587889,68.30000305175781,67.0,67.55000305175781,221608.0,0.005181324327297343,1.2608718727816735,-0.4999999999999797,92.38582140158636,95.75019779626994,-3.241880772769761,-6.428351086892377,-8.519234182546214,-12.512231344646835,21.498815807477538,1.3000030517578125,4.111314936141568,5.477501487731921,-1.305098883635523,12.260101859099365,2.0862013020481953,8.868801673415646,-2.771321416208039,78.02199276297904,-10.688999141477126,3.391300185683723,11,-2.275001525878892,-6.525001525878899,-10.100001335144029,-11.450002670288072,-7.499999999999993,0,-0.10456556891404933,-1.8181717297822377,67.55000305175781,1.7199951171875,68.25,-1.333326975528842,66.40000152587889,-0.10456556891404933
6384,2021-11-09,67.55000305175781,69.09999847412111,67.55000305175781,68.19999694824219,286796.0,-0.005154616586977356,-3.7692614676745824,-1.8571335149864514,88.71799466489728,95.38827146924915,-2.3295018650588304,-5.5434785696661635,-8.100718858097103,-11.996541126729767,23.005155564939624,1.5499954223632955,4.168713005086062,4.6075029373168945,-2.066901700744836,11.281907575378625,1.2703006182860292,7.94470525634776,-1.6670586588453489,58.666788736978795,-28.28017665054731,3.3372023190308657,11,-1.7500038146972656,-6.075004577636712,-10.050002098083496,-10.925003051757812,-6.500003814697266,1,-0.06735755508806618,1.2608718727816735,67.90000152587889,-1.8181717297822377,67.55000305175781,1.7199951171875,68.25,-0.06735755508806618
6385,2021-11-10,66.94999694824219,68.5,65.80000305175781,67.69999694824219,495189.0,-0.008882399354680826,1.2978637750795403,1.1538569885910137,82.82827115182701,94.45627443840989,-1.2407422411364166,-4.455187798638278,-7.411965046286909,-11.221792484327075,24.71821959533241,2.6999969482421875,4.320622024172508,3.552496910095215,-2.8971040787799183,10.002097898970348,0.3276964156576412,6.777297404532781,2.1500015258789205,34.848348233792564,-49.54666691533336,3.224800494437567,11,-1.1499977111816406,-5.474998474121087,-9.449995994567871,-10.324996948242188,-5.499996185302734,2,-0.06572065588865073,-3.7692614676745824,67.55000305175781,1.2608718727816735,67.90000152587889,-1.8181717297822377,67.55000305175781,-0.06572065588865073
6386,2021-11-11,61.599998474121094,66.65000152587889,61.54999923706055,65.59999847412111,874418.0,-0.07991036173245947,-1.4878069204216482,5.333333333333353,51.71232894608265,89.24637548856835,4.268069226911933,1.113347972868219,-2.0512873600806643,-5.7420352900319,25.694780378708636,5.399997711181641,4.135740558362741,-1.9000015258789062,-8.154348241131174,4.354345189373369,-5.02717488350504,1.2271718317472278,7.500000000000014,0.6622416173913822,-80.88383378265605,3.1271733576261376,11,3.7250003814697266,0.47500038146973367,-4.587499618530273,-4.974998474121094,-0.5999984741210938,3,0.021103946168179677,1.2978637750795403,66.94999694824219,-3.7692614676745824,67.55000305175781,1.2608718727816735,67.90000152587889,0.021103946168179677
6387,2021-11-12,61.54999923706055,62.1500015258789,60.25,61.70000076293945,579114.0,-0.0008116759464134038,2.6190400069754616,0.03750038146972643,51.71232894608265,84.02172364344908,4.440104441560237,1.396396555316926,-1.971626897772694,-5.573385745994905,26.447330288211923,1.9000015258788991,3.9590158949670666,-2.0525007247924805,-8.094414487416032,3.9894130378310777,-5.073457606104256,0.9684561565192951,7.2479992675781375,14.689259448597245,-65.18608914602663,3.020956881311778,11,3.125,0.8250007629394531,-4.675000190734863,-4.924999237060547,-1.3499984741210938,4,0.021121027671399117,-1.4878069204216482,61.599998474121094,1.2978637750795403,66.94999694824219,-3.7692614676745824,67.55000305175781,0.021121027671399117
6388,2021-11-15,61.4000015258789,62.25,61.29999923706055,61.75,244937.0,-0.002437005898309308,-2.454529060896102,2.3332994252581725,46.2686550168416,78.19873907909691,4.5251197208753595,1.7876918959278996,-1.81566596700727,-5.296421821497994,27.454321764196433,0.9500007629394531,3.787042504836151,-2.2974985122680707,-8.123708298176133,3.528711273639992,-5.210603405222109,0.6156063806859606,6.88511706848147,12.994369764488638,-62.391049586231034,2.913104892954033,11,3.2749977111816477,0.9749984741211009,-5.012501716613762,-4.575002670288079,-0.10000228881835227,0,0.015472262616179178,2.6190400069754616,61.54999923706055,-1.4878069204216482,61.599998474121094,1.2978637750795403,66.94999694824219,0.015472262616179178
6389,2021-11-16,63.4000015258789,63.4000015258789,61.45000076293945,61.599998474121094,470904.0,0.032573289092786784,1.1666638409697885,-5.142888283378622,51.35135692432203,72.95093631803698,2.506527199018741,0.09582631058902535,-3.776668272281192,-7.165318639292117,28.21678266459326,2.0,3.586573850752984,-0.48999862670898864,-5.984168528442531,5.004171275024561,-3.237083577575767,2.2570863241577825,4.4030099528198505,38.18183667731999,-33.639157324715256,2.7470849508667734,11,1.2749977111816477,-1.0250015258788991,-7.0875024795532156,-6.575002670288079,-0.9000015258788991,1,-0.0473186108485415,-2.454529060896102,61.4000015258789,2.6190400069754616,61.54999923706055,-1.4878069204216482,61.599998474121094,-0.0473186108485415
6390,2021-11-17,62.599998474121094,63.75,62.1500015258789,63.5,233239.0,-0.01261834436125775,1.2857096146615106,-0.500000000000002,47.19471149427631,67.14645573162724,3.029385872462697,1.1600798787023976,-2.909085924713551,-6.227793428181215,29.200070293026627,1.5999984741211009,3.2296224215036915,-1.4200016021728459,-6.642967937369463,3.802964733023778,-4.031484769771154,1.1914815654254625,4.749832315855727,36.71871740371774,-31.389956496867562,2.611483167598311,11,2.075000762939453,0.3000011444091868,-6.274998664855957,-5.399999618530273,-0.09999847412109375,2,-0.024760371802585834,1.1666638409697885,63.4000015258789,-2.454529060896102,61.4000015258789,2.6190400069754616,61.54999923706055,-0.024760371802585834
6391,2021-11-18,62.29999923706055,63.20000076293945,61.9000015258789,62.75,193934.0,-0.004792320197652522,-1.080005126968759,0.5,45.2145182112164,61.93177630634803,2.678267269443822,1.6925611655593968,-2.5774499860402074,-5.7923767566776405,29.782443175282346,1.299999237060554,2.8423796865178375,-1.8125007629394503,-6.830771075774479,3.205769549895571,-4.3216359193569645,0.6966343934780639,4.623841705517663,58.571406773158486,-5.827119283822313,2.5091351564175115,11,2.375,1.250000000000007,-5.774999618530273,-5.024999618530273,1.1000022888183523,3,-0.01364363538572011,1.2857096146615106,62.599998474121094,1.1666638409697885,63.4000015258789,-2.454529060896102,61.4000015258789,-0.01364363538572011
6392,2021-11-19,62.79999923706055,63.5,62.29999923706055,62.29999923706055,248052.0,0.008025682281269875,-3.8000030517578125,-1.1111092273131862,42.95532871287381,56.43949934093552,1.6020992927298607,1.3981341580442574,-3.0151725196649437,-6.160660636447588,29.772622678329984,1.2000007629394531,2.3818785942214618,-1.397500801086423,-6.255969654755191,3.460968052582345,-3.826735227920807,1.031733625747961,3.723411248962975,61.22447073038195,0.9749571736041034,2.429234426834385,11,1.875,1.049999237060554,-5.9375,-5.524999618530273,1.4500007629394531,4,-0.028662408581659693,-1.080005126968759,62.29999923706055,1.2857096146615106,62.599998474121094,1.1666638409697885,63.4000015258789,-0.028662408581659693
6393,2021-11-22,62.25,63.1500015258789,61.95000076293945,63.1500015258789,151799.0,-0.008757949741119986,1.6666638409698056,-1.8000030517577983,40.00001034494172,51.026389972051575,1.4151841072044178,2.1530309668315937,-2.4192860521634003,-5.481604635076039,29.827769822818105,1.200000762939446,1.6058153635416659,-2.007500076293951,-6.730042057362155,2.715041904774253,-4.36877106682806,0.35377091424015106,3.8970058568621084,34.782587062201145,-20.200799324032587,2.361270990534103,11,2.125,1.5999984741211009,-5.262500762939453,-4.975000381469727,2.099998474121108,0,-0.03293171465157507,-3.8000030517578125,62.79999923706055,-1.080005126968759,62.29999923706055,1.2857096146615106,62.599998474121094,-0.03293171465157507
6394,2021-11-23,60.45000076293945,61.9000015258789,60.25,61.9000015258789,187391.0,-0.02891565039454691,1.2758629761463285,1.6111092273131908,30.618883279915153,45.22534687517248,2.3491751861221104,4.004777621426825,-0.6223838159536257,-3.5601086411874405,29.365448203646643,2.0,0.8204072118051897,-3.7099992752075224,-8.668628927411376,1.2486303769963385,-6.189314101309449,-1.2306844491055955,5.343184742510928,5.714307512555804,-42.77342382140476,2.4793148261019295,11,2.999999999999993,3.6999988555908203,-3.4625015258789062,-3.1750011444091797,3.9999961853027344,1,0.014061182190128418,1.6666638409698056,62.25,-3.8000030517578125,62.79999923706055,-1.080005126968759,62.29999923706055,0.014061182190128418
6395,2021-11-24,60.95000076293945,61.45000076293945,59.79999923706055,60.9000015258789,202380.0,0.008271298489487267,2.1428623329252208,-0.034482214312215514,23.92856704945342,42.138262219991454,1.0153457273199962,3.523999542498757,-1.0858847110321221,-3.952833195074433,28.603562305362345,1.6500015258789062,-0.06489392731224086,-3.107499313354495,-8.248488539203066,2.033489912494076,-5.6779939262787735,-0.5370047004302094,4.510593612183911,31.081115912130013,-10.440777950653388,2.570494612924284,11,0.8249988555908203,3.1999988555908203,-3.637500762939453,-3.4000015258789062,3.149997711181655,2,0.02543066805018035,1.2758629761463285,60.45000076293945,1.6666638409698056,62.25,-3.8000030517578125,62.79999923706055,0.02543066805018035
6396,2021-11-25,60.75,61.599998474121094,60.75,61.04999923706055,126334.0,-0.003281390655224814,-4.666670905229963,-6.000076295108631,24.814803512008055,39.14964828287206,1.209261153316767,3.701109438303945,-0.8654634261239949,-3.622478521355603,27.555650889310762,0.8499984741210938,-0.951310957437201,-3.1725000381469712,-8.518377144642898,2.1733770683489624,-5.845438591394938,-0.4995614848990044,4.257746764078334,25.675691001337203,-11.441142910549228,2.6729385532479664,11,1.0249996185302734,3.549999237060547,-3.28749942779541,-3.1750011444091797,3.0,3,0.028806584362139898,2.1428623329252208,60.95000076293945,1.2758629761463285,60.45000076293945,1.6666638409698056,62.25,0.028806584362139898
6397,2021-11-26,59.0,60.099998474121094,58.70000076293945,59.0,280819.0,-0.028806584362139898,-3.6666709052299633,-0.0,20.134226126014056,36.24582285055788,2.860294925889555,5.351373078203466,0.8979380645281765,-1.7669445452784203,27.01362233109137,2.049999237060547,-1.8445448186521745,-4.685000038146974,-10.467378624338934,1.0973785480449862,-7.576189331242958,-1.7938107450509904,5.591126961916913,6.741554733181271,-24.160022237808477,2.89118929309598,11,2.2250003814697266,4.8999996185302805,-1.2999992370605469,-1.375,5.400001525878892,4,0.07457629704879487,-4.666670905229963,60.75,2.1428623329252208,60.95000076293945,1.2758629761463285,60.45000076293945,0.07457629704879487
6398,2021-11-29,59.79999923706055,60.599998474121094,59.099998474121094,59.20000076293945,181232.0,0.013559309102721073,-2.7499856949398236,100.0,24.755691664154597,33.290748932761495,2.022114392423056,4.378110224956856,0.17894104521630538,-2.46606505808041,25.84000215338227,1.5999984741210938,-1.9893704524244953,-3.6325008392334013,-9.637436007745322,2.3724343292785193,-6.634968423489369,-0.630033254977441,4.202015104958619,34.374944120658924,6.696916744931496,3.0024675842559607,11,1.4250011444091797,4.100000381469734,-1.5499992370605469,-2.0,2.75,0,0.07441472942664529,-3.6666709052299633,59.0,-4.666670905229963,60.75,2.1428623329252208,60.95000076293945,0.07441472942664529
6399,2021-11-30,59.599998474121094,59.9000015258789,58.5,59.0,333780.0,-0.003344494406205656,1.3333269755288262,1.0,25.418060286007943,30.871121020731678,1.8175313249059784,4.360634112477925,0.44155913483567133,-2.161332637648549,24.516664427392193,1.4000015258788991,-2.145163846414121,-3.552501678466797,-9.730177011784704,2.6251736548511175,-6.641339345125758,-0.4636640118078432,3.8718145099901022,35.48383921166166,8.352892040550955,3.0888376666589563,11,1.4000015258789062,4.20000076293946,-1.087498664855957,-1.7999992370605469,2.3000030517578054,1,0.07969798861760902,-2.7499856949398236,59.79999923706055,-3.6666709052299633,59.0,-4.666670905229963,60.75,0.07969798861760902
6400,2021-12-01,60.9000015258789,61.099998474121094,59.349998474121094,60.1500015258789,208261.0,0.021812132299336984,2.0434944139266666,1.2500031789224724,46.78900527408067,31.0460640277166,0.28052426450281587,2.769449054340349,-0.8132792001289673,-3.349578072533596,22.315774316713732,1.75,-2.1714346497668373,-1.977498626708993,-8.034985153961223,4.0799879005432445,-5.006241890335112,1.0512446369171258,1.9751939001389545,77.41944216793021,45.001323006538584,3.0287432636261173,12,0.09999847412110086,2.899997711181655,-1.6375026702880788,-2.6750030517578054,-1.450000762939446,2,0.05829220580322558,1.3333269755288262,59.599998474121094,-2.7499856949398236,59.79999923706055,-3.6666709052299633,59.0,0.05829220580322558
6401,2021-12-02,60.45000076293945,60.70000076293945,59.599998474121094,60.25,199981.0,-0.007389174904178342,2.142860256892333,0.2666676839192708,45.13275142899195,31.287999885063062,0.492273344864131,2.7459162157982178,-0.3546494910556248,-2.784511707370882,19.501053694729144,1.3000030517578054,-2.4593992367974806,-2.03749942779541,-7.624692087962046,3.549693232371226,-4.831095757878728,0.7560969022879078,1.9001712119562555,75.00007335960586,38.672994803809146,2.793596330083319,12,0.375,3.349998474121101,-0.6875019073486328,-1.8750019073486328,-0.25,3,0.060380441110256866,2.0434944139266666,60.9000015258789,1.3333269755288262,59.599998474121094,-2.7499856949398236,59.79999923706055,0.060380441110256866
6402,2021-12-03,60.04999923706055,61.099998474121094,59.79999923706055,60.9000015258789,209869.0,-0.006617064033589526,1.0800051269687712,-4.249995231646572,44.15583772188398,31.74975848250109,0.5153600908619183,2.6933144851936035,0.08174875955436534,-2.2721990904162936,16.259564614591604,1.2999992370605469,-2.643432539574043,-2.0625007629394503,-7.208360651676159,3.0833591257972515,-4.635430707307805,0.5104291814289041,1.8381521008476795,59.61539025843122,19.496785387708755,2.5729299443683518,12,0.15000152587890625,3.750000000000007,-0.0625,-1.25,0.2999992370605469,4,0.06161533405409192,2.142860256892333,60.45000076293945,2.0434944139266666,60.9000015258789,1.3333269755288262,59.599998474121094,0.06161533405409192
6403,2021-12-06,60.79999923706055,60.9000015258789,60.099998474121094,60.599998474121094,144065.0,0.01248959216534229,2.9999618535367607,-0.2352943816392403,37.37863807991231,32.50084234916744,-0.5162410456971998,1.4589271673839903,-0.5869272415731785,-2.877242416539879,13.184726404928016,0.8500022888183523,-2.7671494675171857,-0.957500648498538,-5.346155500309166,3.43115420331209,-3.151828074403852,1.236826777406776,0.6815739402986907,88.46156103372488,46.11109056758319,2.194327425905313,12,-0.75,3.000000000000007,-0.587498664855957,-1.9249992370605469,-1.6499977111816477,0,0.0592105647038228,1.0800051269687712,60.04999923706055,2.142860256892333,60.45000076293945,2.0434944139266666,60.9000015258789,0.0592105647038228
6404,2021-12-07,63.0,63.0,61.25,61.70000076293945,212777.0,0.0361842235287142,1.6923092723607414,6.499971389879647,51.709407561444316,35.58760240605532,-2.5887161741363727,-1.1588404813389133,-2.6058277574027855,-4.929997341250292,9.627371377676862,2.200000762939453,-2.8517695583381553,1.4700002670288086,-2.0376446590370136,4.977645193094638,-0.2838221960041025,3.2238227300617197,-4.5,100.0,54.585135685906344,1.7538224630329142,12,-2.25,0.799999237060554,-2.2625017166137695,-3.6000022888183594,-5.700000762939453,1,-0.007142869253007222,2.9999618535367607,60.79999923706055,1.0800051269687712,60.04999923706055,2.142860256892333,60.45000076293945,-0.007142869253007222
6405,2021-12-08,62.54999923706055,64.34999847412111,62.25,62.849998474121094,281860.0,-0.007142869253007222,-3.6666751437932916,-0.23076877932550244,51.05485177735829,38.50316332442756,-2.1097505958336598,-1.1124119571869358,-1.987505246923078,-4.34824306194777,7.651735303372664,2.099998474121108,-2.8601428896472925,1.239999389648439,-1.236755770544029,3.716754549840907,0.0016218095522049225,2.478376969744673,-3.9599992370605435,62.10527921977778,17.596418251140683,1.2383775800962347,12,-1.124999999999993,1.250000000000007,-1.5375003814697195,-2.950000762939446,-4.75,2,-0.010391650185609058,1.6923092723607414,63.0,2.9999618535367607,60.79999923706055,1.0800051269687712,60.04999923706055,-0.010391650185609058
6406,2021-12-09,62.9000015258789,63.04999923706055,61.79999923706055,62.6500015258789,291783.0,0.005595560241205888,3.5454923774777223,-0.8333354526149817,50.42735990208295,41.869067077324104,-2.372160741210685,-1.4335252201343351,-2.16326017268117,-4.568707478136744,8.13427167102253,1.25,-2.533511841150215,1.5250015258788991,-1.0500818074326617,4.10008485919046,0.2374598592231152,2.812543192534683,-4.079601586914052,68.13192985986188,24.674292311159164,1.2875416666557813,12,-1.4750022888183452,0.8999977111816548,-0.9125022888183523,-2.6000022888183523,-5.850002288818352,3,-0.05484897741250472,-3.6666751437932916,62.54999923706055,1.6923092723607414,63.0,2.9999618535367607,60.79999923706055,-0.05484897741250472
6407,2021-12-10,62.849998474121094,63.1500015258789,62.20000076293945,62.5,172764.0,-0.0007949610579458533,-1.0000080309673953,1.399993896484375,52.678561697211464,44.9716081921082,-1.9205720374551092,-1.350370033276846,-1.9263268427996678,-4.400117586530456,8.520172510082466,0.950000762939446,-2.1428822897615873,1.4099985122680678,-1.24797868414079,4.067975708676926,0.08100991406364244,2.738987110472493,-3.808414593749994,64.70588235294096,19.318495985408163,1.3289885982044274,12,-1.4249992370605398,0.9500007629394602,-0.11249923706054688,-1.7999992370605469,-5.949996948242195,4,-0.04216384686584829,3.5454923774777223,62.9000015258789,-3.6666751437932916,62.54999923706055,1.6923092723607414,63.0,-0.04216384686584829
6408,2021-12-13,62.349998474121094,63.6500015258789,62.099998474121094,62.79999923706055,156799.0,-0.007955449676039006,-2.263161698864009,-1.2857220708446866,59.5959354646546,48.7691498786245,-1.1407804980485992,-0.8174611223494637,-1.1978312436966476,-3.7824359600159383,9.061399880460671,1.5500030517578054,-1.7612831058267844,0.8624986648559556,-1.8262449625599686,3.55124229227188,-0.48187314885200294,2.206870478563914,-3.0960780099999923,35.4838392116615,-14.305515491931253,1.344371813707961,12,-0.4999999999999929,1.4500007629394602,0.7875022888183452,-0.9749984741211009,-5.599998474121094,0,-0.03207698554844585,-1.0000080309673953,62.849998474121094,3.5454923774777223,62.9000015258789,-3.6666751437932916,62.54999923706055,-0.03207698554844585
6409,2021-12-14,60.4000015258789,62.75,60.349998474121094,62.54999923706055,245949.0,-0.03127501196413918,-1.1333310727758232,4.7777645911923186,47.577097989236144,48.856715735864,1.0444678115254789,0.9446945717403565,0.9272514660150648,-1.717716566162025,9.362889178644565,2.4000015258789062,-1.137549649537199,-0.9374982833862404,-3.5091807388871814,1.6341841721147006,-2.2233395111367074,0.3483429443642265,-0.9422379413577957,1.2500762939451304,-48.802880989205704,1.2858412277504698,12,1.5749969482422017,3.399997711181655,3.099998474121101,0.9749984741210938,-4.800003051757805,1,-0.02069536371558578,-2.263161698864009,62.349998474121094,-1.0000080309673953,62.849998474121094,3.5454923774777223,62.9000015258789,-0.02069536371558578
6410,2021-12-15,61.04999923706055,61.29999923706055,60.04999923706055,60.70000076293945,197289.0,0.010761551237761902,1.9411817504555207,-0.1627901612642802,51.271182468178814,49.53876362910698,0.467106045026199,0.1819495114038574,0.4860690049799743,-2.259224458112371,9.479535152162605,1.25,-0.5953526547252324,-0.21000061035156392,-2.714018199628299,2.294016978925171,-1.462009404989928,1.0420081842868,-1.396546256955446,27.777760117153573,-24.311213293530603,1.2520087946383658,12,1.0249996185302805,2.450000762939453,2.5874996185302734,0.424999237060554,-8.0,2,-0.06142506219268806,-1.1333310727758232,60.4000015258789,-2.263161698864009,62.349998474121094,-1.0000080309673953,62.849998474121094,-0.06142506219268806
6411,2021-12-16,61.45000076293945,62.45000076293945,61.20000076293945,62.20000076293945,136593.0,0.006552031627808486,1.0,-2.142866485013624,61.72248227444846,51.49061302383637,0.2501811585649776,-0.30039841056408534,0.25709108984470674,-2.544913668656143,9.92275519759568,1.4000015258789062,-0.02024705112507519,0.2325008392333956,-2.2256272959354533,2.6906289744022445,-0.9965632283510288,1.46156490681782,-1.608685963073711,38.88890654951322,-18.153975028125814,1.229064067584424,12,0.7499980926513743,1.124999999999993,2.187498092651367,0.02499771118164773,-8.950000762939453,3,-0.05939790855267535,1.9411817504555207,61.04999923706055,-1.1333310727758232,60.4000015258789,-2.263161698864009,62.349998474121094,-0.05939790855267535
6412,2021-12-17,61.0,61.29999923706055,60.20000076293945,61.0,234754.0,-0.007323039175792023,2.6666709052299633,-0.0,55.94059200266501,53.55305234858666,0.9488978324075106,0.008260174249770103,0.8393390162393075,-1.982855207826418,10.049384865963015,1.25,0.05589166705759396,-0.12749996185302592,-2.4707937947521756,2.215793871046124,-1.2991468783026008,1.044146954596549,-0.9783378531640423,26.38889330404501,-32.13659835030303,1.1716469164495742,12,1.1999988555908274,0.424999237060554,2.6999988555908203,0.47499847412110086,-6.75,4,-0.06475411086785987,1.0,61.45000076293945,1.9411817504555207,61.04999923706055,-1.1333310727758232,60.4000015258789,-0.06475411086785987
6413,2021-12-20,60.20000076293945,60.4000015258789,59.04999923706055,59.4000015258789,150381.0,-0.013114741591156553,1.25000238418429,100.0,52.80374681410639,53.67464559888245,1.8493117444254352,0.6817581376361375,1.7827468377613869,-1.0846912076543944,10.56330554364799,1.9500007629394531,0.17894340494030558,-0.8249992370605455,-3.140734747112006,1.4907362729909153,-1.9828669920862794,0.33286851796518846,4.149997711181655,31.081115912130013,-29.104891258707003,1.1578677550257306,12,1.4999980926513743,1.2249984741211009,3.3249988555908203,1.2749977111816477,-6.799999237060554,0,-0.05481726237937379,2.6666709052299633,61.0,1.0,61.45000076293945,1.9411817504555207,61.04999923706055,-0.05481726237937379
6414,2021-12-21,61.29999923706055,61.5,60.20000076293945,61.0,97599.0,0.0182723996707701,2.714279486215334,0.3749994039529805,51.90475031362253,53.76907876957848,0.539547750374112,-0.3702799696934562,0.8306124546554869,-2.0823253350626203,10.489685676029973,1.2999992370605469,0.3881296254424029,0.23249931335449503,-2.069964932297445,2.534963559006435,-0.9187328094714715,1.3837314361804616,2.943999252319344,66.17644088904846,7.832838722723679,1.1512321228259697,12,0.05000114440917969,0.1250000000000071,2.2250003814697266,0.17499923706055398,-8.25,1,-0.07422511082691374,1.25000238418429,60.20000076293945,2.6666709052299633,61.0,1.0,61.45000076293945,-0.07422511082691374
6415,2021-12-22,62.5,62.599998474121094,61.29999923706055,61.5,136032.0,0.01957586913335496,1.1666709052299633,3.3333418104599266,59.11110463083746,54.73393929499565,-0.7468282308309426,-1.5264675209550091,-0.22709791270420965,-3.178331466181156,10.385116035431627,1.2999992370605469,0.6669100093289089,1.3550001144409194,-1.0335470390421833,3.743547267924022,0.16072653769936807,2.5492736911824707,1.6401185043335005,97.18314096867542,39.25501393234853,1.1942735767415527,12,-1.1499996185302734,-1.075000762939446,1.0249996185302734,-1.0250015258788991,-8.150001525878906,2,-0.11040002441406249,2.714279486215334,61.29999923706055,1.25000238418429,60.20000076293945,2.6666709052299633,61.0,-0.11040002441406249
6416,2021-12-23,62.5,62.95000076293945,61.6500015258789,62.79999923706055,147492.0,0.0,3.333314259919788,-0.2999992370605469,61.29032371479009,55.69080174139328,-0.9046712878755727,-1.4636835323764785,-0.13667828787099268,-3.0732810603183722,10.420528163517522,1.299999237060554,0.6009670433997059,1.2675001144409208,-1.1874143356281976,3.7224145645100393,0.040042889406365134,2.4949573394754765,1.5383161189880354,88.46152341342889,29.476704250884737,1.227457225034559,12,-1.1499996185302734,-1.075000762939446,1.2874994277954102,-1.0250015258788991,-7.849998474121101,3,-0.15120001220703128,1.1666709052299633,62.5,2.714279486215334,61.29999923706055,1.25000238418429,60.20000076293945,-0.15120001220703128
6417,2021-12-27,63.4000015258789,63.79999923706055,61.9000015258789,61.9000015258789,110071.0,0.014400024414062296,-1.5333302815755303,-5.0000127156898895,61.81818812346434,55.93771870348325,-1.920400929220925,-2.1261555596154764,-0.9323259643034945,-3.865125603915452,9.674496082240278,1.8999977111816477,0.5945884467778129,1.9475015640258704,-0.4530413788093952,4.348044506861136,0.747230092608234,3.1477730354435067,0.5385482554705874,91.57899555407057,34.82232917361395,1.200271471417633,12,-1.9750022888183523,-1.9750022888183452,0.7124977111816477,-1.9250030517577983,-7.650001525878899,0,-0.171924310150524,3.333314259919788,62.5,1.1666709052299633,62.5,2.714279486215334,61.29999923706055,-0.171924310150524
6418,2021-12-28,64.25,64.40000152587889,63.29999923706055,63.29999923706055,141070.0,0.013406915672930175,-1.3157924324497667,0.6333338419596354,56.4766829137167,56.92656147286998,-2.7631117941898395,-2.767572434624938,-1.6659419821283024,-4.596136232613574,9.28395153753867,1.1000022888183452,0.5900015093000235,2.575000000000003,0.0007345258004107791,5.149265474199595,1.2878672629002068,3.862132737099799,-5.200000762939453,96.42853574688613,43.27709655884172,1.2871327370997951,12,-2.5249996185302805,-2.799999237060554,0.012498855590820312,-2.775001525878899,-10.900001525878906,1,-0.1556420233463035,-1.5333302815755303,63.4000015258789,3.333314259919788,62.5,1.1666709052299633,62.5,-0.1556420233463035
6419,2021-12-29,64.34999847412111,64.40000152587889,63.95000076293945,64.40000152587889,88597.0,0.001556396484375222,16.99893194996389,-0.0526347490533236,59.6774160469151,57.86058742606289,-2.5075780690517817,-2.62821691622446,-1.6476083262734278,-4.57535738695541,8.616829395961192,0.4500007629394389,0.5583284500529118,2.4374984741211065,-0.20623745820991246,5.0812344064521255,1.1156305079556006,3.7593664402866125,-5.192999191284194,98.38699952131829,44.452739982966335,1.3218679661655093,12,-2.6249980926513885,-2.899997711181662,-0.23749923706056109,-2.875000000000007,-12.099998474121108,2,-0.17016312677374568,-1.3157924324497667,64.25,-1.5333302815755303,63.4000015258789,3.333314259919788,62.5,-0.17016312677374568
6420,2021-12-30,64.44999694824219,65.0,64.09999847412111,64.34999847412111,138905.0,0.0015539778786677338,-2.0000127156899845,-1.999847421422885,58.56351495235634,57.509591056941545,-2.318368943194038,-2.58094879144528,-1.640180016321878,-4.575124932419129,8.726457559631488,0.900001525878892,0.48451796502662603,2.359997177124022,-0.46779637250612893,5.187790726754173,0.9461004023089501,3.773893951939094,-5.188137620544431,83.58199097681349,30.14473686390845,1.413896774815074,12,-2.424997329711914,-2.6999969482421875,-0.6499967575073242,-2.9749984741210866,-12.949996948242188,3,-0.1768812761983003,16.99893194996389,64.34999847412111,-1.3157924324497667,64.25,-1.5333302815755303,63.4000015258789,-0.1768812761983003
6421,2022-01-03,64.09999847412111,64.94999694824219,63.25,64.94999694824219,197211.0,-0.005430542912238656,3.0,-8.500114442665291,56.68449852389439,57.59224733707815,-1.7354369006461212,-2.0485092093920656,-1.199113952494514,-4.138686896305288,8.65131704457239,1.6999969482421875,0.7122206067823811,1.8274988174438604,-1.0256564657094316,4.6806541005971525,0.4009211758672109,3.25407645902051,-4.608613519531261,70.96767842332385,18.172784212929542,1.4265776415766471,1,-2.0749988555908345,-2.349998474121108,-1.1374988555908345,-2.625000000000007,-12.899997711181655,0,-0.1521060878642041,-2.0000127156899845,64.44999694824219,16.99893194996389,64.34999847412111,-1.3157924324497667,64.25,-0.1521060878642041
6422,2022-01-04,63.75,64.5,63.70000076293945,64.5,171880.0,-0.005460194734051571,1.133331298828125,0.8823545251366709,57.60871277867017,58.1261324442519,-1.0664797684568015,-1.4831449290869898,-0.7811918600203569,-3.7137852037718204,8.811923682930958,0.7999992370605469,0.851473465683128,1.2925003051757784,-1.4307466132352147,4.015747223586764,-0.06912315402971814,2.654123764381275,-4.0382704435937455,28.57142857142857,-25.322095722462336,1.3616234592054937,1,-1.1499996185302734,-2.0,-0.7125005722045898,-2.275001525878899,-11.549999237060547,1,-0.1427450741038604,3.0,64.09999847412111,-2.0000127156899845,64.44999694824219,16.99893194996389,64.34999847412111,-0.1427450741038604
6423,2022-01-05,64.40000152587889,64.44999694824219,63.599998474121094,63.599998474121094,121552.0,0.010196102366727633,-1.1249880791165572,-1.0666707356770644,75.31647525563318,60.72743521558642,-1.1824000128587286,-1.9495702730603313,-1.352704383696512,-4.284343351807948,8.957884038293852,0.8499984741210938,0.8581290369846144,1.7625017166137553,-0.9753174393340487,4.500320872561552,0.3935921386398604,3.1314112945876573,-4.476741151728888,65.71437290736526,4.948577588151316,1.368909577973899,1,-1.2500019073486186,-2.650001525878892,-1.837501525878892,-2.925003051757791,-12.600002288818345,2,-0.1343167906976357,1.133331298828125,63.75,3.0,64.09999847412111,-2.0000127156899845,64.44999694824219,-0.1343167906976357
6424,2022-01-06,62.54999923706055,63.5,62.4000015258789,63.29999923706055,182609.0,-0.0287267429345468,-1.0952443233424012,-0.9374964237349726,58.241759623728285,60.63084132590762,0.9650464972442592,-0.14230555978767256,0.5123867250219831,-2.3664455238513966,9.0411358995194,1.999999999999993,0.9447717983403763,-0.06500053405761719,-2.7976676387173995,2.667666570602165,-1.4313340863875084,1.301333018272274,-2.4236692778765416,5.769146123531965,-56.72518634182077,1.36633355232989,1,0.7750015258789062,-0.7999992370605469,0.012500762939453125,-1.075000762939446,-11.899997711181648,3,-0.14708234812397092,-1.1249880791165572,64.40000152587889,1.133331298828125,63.75,3.0,64.09999847412111,-0.14708234812397092
6425,2022-01-07,61.9000015258789,62.599998474121094,61.349998474121094,62.5,160777.0,-0.010391650185609058,2.125017881495751,0.7999979654948012,52.40642256670111,59.643741198342184,1.6997286198051995,0.4811689283318543,1.1508886212217178,-1.674795067418792,8.521601315401346,1.25,1.13255183956025,-0.6824983596801815,-3.4338177644391905,2.0688210450788205,-2.0581580620596824,0.6931613426993195,-1.5787247650622547,15.277869024432949,-48.1285820733564,1.3756597023795019,1,1.2749977111816477,0.12499809265137429,0.4999980926513743,-0.4250030517577983,-13.920001983642571,4,-0.15589662823908756,-1.0952443233424012,62.54999923706055,-1.1249880791165572,64.40000152587889,1.133331298828125,63.75,-0.15589662823908756
6426,2022-01-10,59.45000076293945,62.099998474121094,59.04999923706055,62.099998474121094,257753.0,-0.03957997903950228,1.3018882048019162,4.416674084152383,43.17180631546115,57.571920997452935,4.1030705835970025,2.80317204821678,3.546180238367384,0.812614998532112,8.625067786387925,3.049999237060547,1.2072105897909609,-2.9599990844726562,-6.04042868255965,0.12043051361433754,-4.500213883516153,-1.4197842854291594,5.549999237060547,7.339476511617327,-58.23994971082116,1.5402147990434967,1,2.5749988555908203,2.5749988555908203,2.9499988555908203,2.0249977111816477,-10.729999542236321,0,-0.13372583113397374,2.125017881495751,61.9000015258789,-1.0952443233424012,62.54999923706055,-1.1249880791165572,64.40000152587889,-0.13372583113397374
6427,2022-01-11,60.20000076293945,60.849998474121094,60.0,60.099998474121094,148592.0,0.012615643235913021,-4.666670905229963,-0.03773674535506225,50.0,56.85228956259553,3.1865103301260476,1.944138547537392,2.739386822294861,0.11115212453127299,8.686029076554854,1.3999977111816406,1.1087285557131779,-2.0774991989135714,-5.302805179830585,1.1478067820034354,-3.6901521893720783,-0.4648462084550644,4.6809992218017555,21.29633357987591,-46.637343752005094,1.6126529904585039,1,1.8249988555908203,1.8249988555908203,2.112499237060547,1.2749977111816477,-11.34000015258789,1,-0.1495016592348719,1.3018882048019162,59.45000076293945,2.125017881495751,61.9000015258789,-1.0952443233424012,62.54999923706055,-0.1495016592348719
6428,2022-01-12,60.349998474121094,60.9000015258789,60.25,60.9000015258789,179167.0,0.0024916563003432035,1.3636287973366978,-5.499904634751026,45.410621965517315,55.267090220218,2.7101172294314466,1.725068504894864,2.4977060603224714,0.0006779170876924923,8.49562327262059,0.700000762939446,0.9827415451325336,-1.8275014877319364,-5.165397125972746,1.5103941505088727,-3.496449306852341,-0.15855366861153186,4.414381495666504,29.213460992798367,-37.333820635401686,1.6689478191204028,1,1.6750011444091797,1.6750011444091797,1.6500015258789062,1.125000000000007,-12.629997253417962,2,-0.13504553301151234,-4.666670905229963,60.20000076293945,1.3018882048019162,59.45000076293945,2.125017881495751,61.9000015258789,-0.13504553301151234
6429,2022-01-13,59.1500015258789,60.25,59.0,59.95000076293945,146945.0,-0.01988395987709546,-1.27272254377356,1.4545359966708598,33.81641817669835,52.51741280070044,3.458636679287949,2.979370917610545,3.5789023593020772,1.2360167315333044,9.513081372656876,1.3499984741210938,0.7370624834515667,-2.964998435974131,-6.484880931797669,0.5548840598494138,-4.7249396838859,-1.2050571880623622,5.500090829254155,4.166710818273906,-56.08854536936611,1.7599412479117715,1,2.8249969482421946,2.849998474121101,2.7749977111816477,2.3249969482422017,-11.930000305175767,3,-0.12426039051922311,1.3636287973366978,60.349998474121094,-4.666670905229963,60.20000076293945,1.3018882048019162,59.45000076293945,-0.12426039051922311
6430,2022-01-14,57.29999923706055,59.1500015258789,57.04999923706055,58.599998474121094,242708.0,-0.03127645378012289,-1.3333368654619204,1.6250005960470018,28.68850946874052,49.40674735012779,4.679893038347558,4.779052413614679,5.247471745702811,3.0981883043063476,10.951830267374199,2.1000022888183523,0.4383760083501258,-4.627500724792483,-8.73647296565548,-0.5185284839294937,-6.681986845223982,-2.573014604360985,7.12408942386719,4.950495797411595,-49.599661077846406,2.0544861204314957,1,3.4750003814697266,3.7250003814697266,4.975000381469727,4.174999237060554,-10.139999389648438,4,-0.11605580802312743,-1.27272254377356,59.1500015258789,1.3636287973366978,60.349998474121094,-4.666670905229963,60.20000076293945,-0.11605580802312743
6431,2022-01-17,57.79999923706055,57.95000076293945,56.9000015258789,57.29999923706055,231454.0,0.008726003606586596,1.6249880791165372,-0.3846156103372488,26.271159865994093,45.92479702649711,3.5674096627540592,4.207292971243994,4.508468028712528,2.6109935121708787,11.944059978140965,1.049999237060554,0.07279637159501817,-3.945000648498535,-8.448554388032193,0.5585530910351224,-6.196777518265364,-1.6932237787317064,6.181644058435161,22.499942779541193,-26.23584079137803,2.25177686976683,1,2.875,3.1500015258789062,4.812500000000007,3.674999237060554,-9.619998931884766,0,-0.16989619073433782,-1.3333368654619204,57.29999923706055,-1.27272254377356,59.1500015258789,1.3636287973366978,60.349998474121094,-0.16989619073433782
6432,2022-01-18,57.04999923706055,58.04999923706055,56.79999923706055,57.6500015258789,219732.0,-0.012975778717988495,-1.27272254377356,-1.2000045776367045,19.23074791259309,39.6930495439371,3.6510106139500706,4.897282064972828,5.028387953684643,3.357592146081089,13.54909010053437,1.25,-0.3460332024252324,-4.497500610351565,-9.461526211703728,0.46652499100060396,-6.9795134110276535,-2.0154878096754842,6.365112716865816,6.097557571658128,-35.09328172521452,2.482012800676084,1,3.1000003814697266,3.8500003814697266,5.562500000000007,4.424999237060554,-8.80999755859375,1,-0.14601223712105016,1.6249880791165372,57.79999923706055,-1.3333368654619204,57.29999923706055,-1.27272254377356,59.1500015258789,-0.14601223712105016
6433,2022-01-19,56.9000015258789,57.45000076293945,55.75,56.099998474121094,246676.0,-0.002629232483568722,-1.2666676839192708,-1.3333333333333373,18.29786474210988,35.25483900153505,2.9337699426377952,5.046091723092026,4.930535627404325,3.4817261040482848,14.83989881134443,1.7000007629394531,-0.7708340163988439,-4.482498359680186,-9.83897698358087,0.8739802642204921,-7.160737671630521,-1.8042590477298432,5.853599156360879,25.555589463975537,-8.053311667906897,2.67823931195034,1,2.2749977111816477,3.474998474121101,5.712497711181655,4.574996948242202,-9.280002593994126,2,-0.1413005395416489,-1.27272254377356,57.04999923706055,1.6249880791165372,57.79999923706055,-1.3333368654619204,57.29999923706055,-0.1413005395416489
6434,2022-01-20,56.75,57.20000076293945,56.45000076293945,57.20000076293945,222606.0,-0.0026362306125893298,2.3333276819395583,-0.562498807911657,17.372881629897847,31.362223341890243,2.4300681962183646,5.099178553617499,4.837117177316188,3.613510970841915,16.730578937677475,0.75,-1.2309662170073707,-4.4049999237060575,-10.148728304054373,1.3387284566422508,-7.276864113880208,-1.533135733531907,5.163168600371002,29.41175150624382,2.0363653514638393,2.871864190174154,1,2.174999237060547,3.625,6.074998855590827,4.724998474121101,-8.290000915527344,3,-0.15911892122109017,-1.2666676839192708,56.9000015258789,-1.27272254377356,57.04999923706055,1.6249880791165372,57.79999923706055,-0.15911892122109017
6435,2022-01-21,55.599998474121094,56.20000076293945,54.95000076293945,56.0,206244.0,-0.02026434406835076,2.1249880791165197,0.8888907726868139,16.269837185067843,28.37311566073543,2.8970950006693528,6.014090145335821,5.744659765855758,4.75119740253939,18.363959123661015,1.7999992370605469,-1.9893136790792028,-5.210001373291014,-11.42328069145249,1.0032779448704616,-8.316641032371756,-2.1033617142102727,5.573589894205391,20.967678423323317,-0.8566632349538033,3.1066396590807392,1,2.325002670288086,4.375001907348633,7.287500381469734,5.875000000000007,-7.1399993896484375,4,-0.15071937919779643,2.3333276819395583,56.75,-1.2666676839192708,56.9000015258789,-1.27272254377356,57.04999923706055,-0.15071937919779643
6436,2022-01-24,53.04999923706055,55.6500015258789,52.599998474121094,55.29999923706055,303135.0,-0.045863296889251504,1.067795470474294,5.624978542409735,13.851346910391399,24.356598650778924,4.966011708135042,8.242411923943372,8.190042702283435,7.265146479370728,20.14435904313747,3.0500030517578054,-2.583080908804817,-7.287500572204593,-14.340224908710454,-0.23477623569873174,-10.813862740457523,-3.761138403951662,7.252286866511753,8.256893576960632,-12.1887852769424,3.5263621682529322,1,3.700000762939453,5.75,9.737500190734863,8.424999237060554,-6.090000152587891,0,-0.11102732279652328,2.1249880791165197,55.599998474121094,2.3333276819395583,56.75,-1.2666676839192708,56.9000015258789,-0.11102732279652328
6437,2022-01-25,52.5,53.75,51.9000015258789,53.599998474121094,229525.0,-0.010367563524417922,1.642852082549969,0.4888882107204861,9.523795930781148,20.36917353580824,4.8152798240778125,8.362700731401624,8.628489509490976,7.785111674902346,21.690687987564402,1.8499984741211009,-3.1381660499888113,-7.292499732971194,-15.002730223413394,0.4177307574709985,-11.147614978192294,-3.4373844877500943,6.569920082860108,10.810784803618786,-3.7472439780101023,3.8551152452210977,1,3.575000762939453,5.950000762939453,9.887499809265137,8.9749984741211,-4.979999542236328,1,-0.08228570847284222,1.067795470474294,53.04999923706055,2.1249880791165197,55.599998474121094,2.3333276819395583,56.75,-0.08228570847284222
6438,2022-01-26,54.25,54.6500015258789,52.5,52.79999923706055,323344.0,0.03333333333333344,-1.0975632449129529,-1.3181843402992115,21.575334681019342,19.009053147399463,2.356846390959589,6.139909637603097,6.7898078774612,6.003771870192011,22.820265939137688,2.150001525878899,-3.3895875186443973,-5.042499732971194,-12.832187277332736,2.74718781139034,-8.937343505151958,-1.1476559607904306,3.5293347426034885,44.33960023406417,27.48551551594562,3.894843772180767,1,1.2750015258788991,4.200000762939453,7.562499046325691,7.824998855590827,-7.430000305175781,2,-0.11078337919876868,1.642852082549969,52.5,1.067795470474294,53.04999923706055,2.1249880791165197,55.599998474121094,-0.11078337919876868
6439,2022-01-27,53.4000015258789,53.95000076293945,52.599998474121094,53.20000076293945,260026.0,-0.015668174638176935,1.0769278170822243,0.13793148807315306,21.28377490186172,18.186304862190706,2.5763644590146058,6.4586378092846175,7.474943397677443,6.821959804489715,24.0108876868183,1.6500015258789062,-3.853077488655316,-5.344998359680183,-13.177111365285803,2.4871146459254305,-9.261054862482993,-1.4289418568773726,3.3210532377141604,34.88372711957475,17.093711997658374,3.916056502802807,1,1.5749988555908274,5.049999237060554,8.162497520446792,8.9749984741211,-9.920001983642571,3,-0.10823974585830298,-1.0975632449129529,54.25,1.642852082549969,52.5,1.067795470474294,53.04999923706055,-0.10823974585830298
6440,2022-01-28,53.04999923706055,53.349998474121094,51.95000076293945,53.25,304059.0,-0.006554349790584446,6.000028610393202,-1.0000000000000355,24.80313754419943,18.023191270880186,2.5257106828541325,6.23021704901025,7.678406993705181,7.156155605761377,25.05954930216605,1.450000762939446,-4.328609666128173,-5.12500076293945,-12.867739509188539,2.617737983309638,-8.996370136063994,-1.253631389814906,2.803265943743966,30.666605631510606,11.077356257319646,3.871369373124545,1,1.9250011444091797,5.400001525878906,8.33750057220459,9.325000762939453,-10.989997863769531,4,-0.08652215303673993,1.0769278170822243,53.4000015258789,-1.0975632449129529,54.25,1.642852082549969,52.5,-0.08652215303673993
6441,2022-01-31,54.349998474121094,54.75,54.04999923706055,54.349998474121094,190906.0,0.02450516975978334,-1.3333418104599266,-0.0,27.924513309266672,18.989165203843918,0.765348282863691,4.3872569919997915,6.253625209899667,5.830983287828452,26.3484608406368,1.7000007629394531,-4.5794132034377455,-3.3375015258789062,-10.729309514880995,4.054306463123183,-7.033405520379951,0.3584024686221383,0.791679248796811,85.96485122672702,63.84070884053203,3.695903994501046,1,0.32500267028808594,4.100002288818359,7.037501335144043,8.025001525878906,-14.029998779296875,0,-0.10837165694591466,6.000028610393202,53.04999923706055,1.0769278170822243,53.4000015258789,-1.0975632449129529,54.25,-0.10837165694591466
6442,2022-02-01,54.6500015258789,55.4000015258789,54.349998474121094,54.5,329248.0,0.005519835513899007,-3.666632758591427,100.0,28.731357092631626,20.14844213167967,0.09957518112242525,3.5526981596595135,5.813633966718633,5.519271457761789,27.551159277809507,1.0500030517578054,-4.595525748135046,-2.582498550415046,-9.508671831431208,4.3436747306011085,-6.045585190923127,0.8805880900930347,-2.75,78.26087437264825,54.67748875560079,3.4630866405080787,2,-0.10000038146971946,3.799999237060554,6.737498283386238,8.249998092651381,-12.890003204345696,1,-0.14071367294957404,-1.3333418104599266,54.349998474121094,6.000028610393202,53.04999923706055,1.0769278170822243,53.4000015258789,-0.14071367294957404
6443,2022-02-02,55.75,56.1500015258789,55.0,55.099998474121094,192479.0,0.02012805934873052,-1.7058908007288163,4.33329942525833,37.218042309285266,22.35345998494494,-1.3194615397011518,1.8671670432259617,4.60127395830348,4.408253295277504,28.712247894110597,1.5,-4.61413498295213,-1.0499999999999972,-7.118902886027719,5.018902886027725,-4.084451443013862,1.9844514430138673,-3.7799984741211006,90.4761558757682,61.77487822430456,3.0344514430138614,2,-1.6999988555908203,2.700000762939453,5.674999237060547,7.799999237060554,-15.25,2,-0.1476233101746427,-3.666632758591427,54.6500015258789,-1.3333418104599266,54.349998474121094,6.000028610393202,53.04999923706055,-0.1476233101746427
6444,2022-02-03,53.349998474121094,55.70000076293945,53.29999923706055,55.349998474121094,214123.0,-0.04304935472428528,-1.2857173997551326,-3.076915853844619,35.74007180443412,24.51681938709675,0.6118758037870649,3.7340339120382993,6.91673730442254,6.768796908735439,30.922402353532075,2.450000762939453,-4.55224549920316,-2.9900014877319308,-8.601231472806226,2.621228497342365,-5.795616480269082,-0.18438649519477934,-1.2127969482421932,33.33327278259414,1.5604431386279067,2.8056149925371483,2,0.6750030517578054,5.100002288818359,8.237502098083489,10.45000076293946,-11.449996948242188,3,-0.12239923085404458,-1.7058908007288163,55.75,-3.666632758591427,54.6500015258789,-1.3333418104599266,54.349998474121094,-0.12239923085404458
6445,2022-02-04,52.25,54.099998474121094,52.25,53.849998474121094,234554.0,-0.020618528689455906,-1.312500298023508,0.7999992370605469,30.79585140474569,26.39954210869167,1.3261639771265905,4.294174956191888,7.901553565724939,7.839306003337313,33.2856839192227,1.8499984741210938,-4.508461554102695,-3.607499885559079,-8.853378268966878,1.63837849784872,-6.230439077262979,-0.9845606938551796,3.900001525878899,0.0,-31.58483097240652,2.622939191703901,2,1.7750015258788991,6.200000762939453,9.337500572204583,11.549999237060554,-8.509998321533203,4,-0.16784689871318037,-1.2857173997551326,53.349998474121094,-1.7058908007288163,55.75,-3.666632758591427,54.6500015258789,-0.16784689871318037
6446,2022-02-07,51.5,52.70000076293945,51.45000076293945,52.70000076293945,224340.0,-0.014354066985645897,1.0833320087865137,0.7500011920940324,30.79585140474569,28.763103828021062,2.0486075707640765,4.656799397061661,8.531729088482237,8.547970799293921,34.74918112501222,1.25,-4.478097648310587,-3.9599998474121065,-9.264179076667034,1.344179381842821,-6.61208946203957,-1.3079102327846428,4.57200149536132,1.0638133817935096,-32.35101568982114,2.6520896146274633,2,2.3000011444091797,6.69999885559082,10.387499809265137,12.299999237060554,-8.619998931884773,0,-0.1833009442079414,-1.312500298023508,52.25,-1.2857173997551326,53.349998474121094,-1.7058908007288163,55.75,-0.1833009442079414
6447,2022-02-08,51.20000076293945,52.04999923706055,50.599998474121094,51.75,206459.0,-0.005825227904088237,1.5217454762576086,0.45833240615055965,30.479452502192814,29.75245025259589,2.396865273915907,4.477535499197458,8.762363671729531,8.810857531170413,36.37895071383567,1.4500007629394531,-4.338219092992475,-3.8099990844726577,-8.945386953322952,1.3253887843776369,-6.3776930188978085,-1.2423051500475069,4.6871207031249895,10.810846106261613,-22.623309762057673,2.567693934425149,2,2.174999237060547,6.349998474121094,10.687499046325684,12.5999984741211,-4.94000244140625,1,-0.2125000176951286,1.0833320087865137,51.5,-1.312500298023508,52.25,-1.2857173997551326,53.349998474121094,-0.2125000176951286
6448,2022-02-09,52.20000076293945,52.349998474121094,51.70000076293945,51.79999923706055,199576.0,0.019531249708961695,-1.1666645473850183,-0.7272765104488171,35.27508410234252,31.307040163760426,1.2018830271449445,2.988894057295248,7.677398644102709,7.807924120147817,38.05594119921103,1.1499977111816406,-3.84451488919521,-2.402499198913574,-7.021165606202942,2.2161672083757935,-4.711832402558258,-0.09316599526889036,3.3698933236083874,31.372579818764564,-2.4642032725956753,2.3093332036446856,2,1.1749992370605469,5.3249969482421875,9.97499942779541,11.5999984741211,-5.840000152587891,2,-0.20000004384709436,1.5217454762576086,51.20000076293945,1.0833320087865137,51.5,-1.312500298023508,52.25,-0.20000004384709436
6449,2022-02-10,51.79999923706055,52.849998474121094,51.4000015258789,52.5,154522.0,-0.007662864368440658,1.071427598289933,-1.7499952316466079,37.07483319782941,32.67056190305264,1.5098312068371698,2.9618755227113525,7.9924829036792175,8.193854484551615,39.14203023971612,1.4499969482421946,-3.2217224261952566,-2.4350006103515653,-6.6850901504367926,1.8150889297336619,-4.560045380394179,-0.30995584030895174,3.471701112741691,34.285736083984375,-1.130202964268861,2.125044770042614,2,1.5750007629394531,5.25,10.65000057220459,12.000000000000007,-4.700000762939453,3,-0.21814670663114433,-1.1666645473850183,52.20000076293945,1.5217454762576086,51.20000076293945,1.0833320087865137,51.5,-0.21814670663114433
6450,2022-02-11,50.6500015258789,51.5,50.6500015258789,51.04999923706055,157954.0,-0.02220072834207454,-3.250016689395919,0.5714246788845939,40.97745169603456,34.1208883904713,2.5519525472905684,3.7820346401282876,9.000540068791715,9.30618550648228,39.62987489387866,1.1499977111816477,-2.968174107992553,-3.2524984359741254,-7.5333581245472345,1.0283612525989838,-5.3929282802606835,-1.1120685916875672,4.3413967113824725,2.222357855902462,-35.11591084777591,2.1404298442865546,2,2.724998474121101,5.949996948242195,11.887498855590827,13.149997711181655,-3.670001983642571,4,-0.1727541902546499,1.071427598289933,51.79999923706055,-1.1666645473850183,52.20000076293945,1.5217454762576086,51.20000076293945,-0.1727541902546499
6451,2022-02-14,47.97999954223633,49.61999893188477,47.93999862670898,49.61999893188477,495672.0,-0.05271474636142648,1.0487816224564794,4.100021934634733,35.34370986930335,34.855594254545935,4.7196699644666396,5.985505761138029,11.509156432551194,11.906645321201651,40.35877306460222,2.710002899169922,-2.7062449859338287,-5.431500434875488,-10.06799751026012,-0.7950033594908561,-7.749748972567801,-3.1132518971831757,6.747914709236625,0.8146826226162491,-38.23176848115451,2.318248537692315,2,4.06500053405761,7.039999008178711,14.619999885559082,15.819999694824226,-1.579998016357429,0,-0.0883701105506911,-3.250016689395919,50.6500015258789,1.071427598289933,51.79999923706055,-1.1666645473850183,52.20000076293945,-0.0883701105506911
6452,2022-02-15,48.72000122070313,48.72000122070313,46.47999954223633,47.5,941145.0,0.015423128085180426,2.6721302248792744,-0.743903460210833,30.811945267447044,34.14380569434169,3.408475011010694,4.837463140701253,10.625935814112033,11.11666569036003,41.2097313771186,2.240001678466804,-2.534467970839657,-4.274998855590816,-9.030345757250707,0.480348046069075,-6.652672306420762,-1.8973254047608705,5.464879780788699,35.16486741080235,-3.07935003569046,2.3776734508299437,2,2.3699989318847585,4.969999313354485,13.304998397827141,15.079998016357422,-1.740001678466804,1,-0.11986863723858543,1.0487816224564794,47.97999954223633,-3.250016689395919,50.6500015258789,1.071427598289933,51.79999923706055,-0.11986863723858543
6453,2022-02-16,48.86000061035156,50.4000015258789,48.459999084472656,48.84000015258789,551883.0,0.002873550618651022,-3.974348691514265,0.016393801435825504,33.43065912934716,33.88720428599869,2.4455208514542903,4.283880127985405,10.317212984514974,10.944558952054905,41.357315097014705,1.940002441406243,-2.503298862525945,-3.732999420166017,-8.4576357083195,0.9916368679874665,-6.095317564242762,-1.3706812760892717,4.554392245214721,37.36266039547099,-1.2526606717047883,2.362318144076743,2,1.4299983978271484,4.829999923706055,13.164999008178711,14.939998626708991,-3.3199996948242188,2,-0.05321330856200435,2.6721302248792744,48.72000122070313,1.0487816224564794,47.97999954223633,-3.250016689395919,50.6500015258789,-0.05321330856200435
6454,2022-02-17,47.72000122070313,49.38000106811523,47.72000122070313,48.9000015258789,416558.0,-0.023331956107403462,-1.8135583357579381,-58.998664886514646,31.608014496374466,33.977444629512995,3.0205647632158232,4.967367666406915,11.200839878861615,12.081422076690139,41.58153078220776,1.6599998474120952,-2.557030251442704,-4.421498870849604,-9.19905204374649,0.3560543020472835,-6.810275457298047,-2.03272228440116,5.0009523035301555,24.70122640226221,-14.30324233534493,2.388776586448443,2,1.9449977874755788,5.644998550415032,14.304998397827141,16.079998016357422,-1.6800003051757884,3,-0.02849959294974913,-3.974348691514265,48.86000061035156,2.6721302248792744,48.72000122070313,1.0487816224564794,47.97999954223633,-0.02849959294974913
6455,2022-02-18,47.22000122070313,48.2400016784668,47.13999938964844,48.06000137329102,340636.0,-0.010477786823338886,-1.199996185317255,0.7118643519865602,23.959108904711186,33.21780657395361,3.0530898580298285,5.06716582323223,11.447878583484353,12.569757957488427,41.37510223599502,1.1000022888183594,-2.8899846492982704,-4.502499008178702,-9.469072334866745,0.4640743185093399,-6.98578567152272,-2.019212344834685,4.876856905330463,18.877584285790963,-13.600673459844014,2.4832866633440194,2,2.444997787475579,5.594999313354485,14.767498016357415,16.579998016357422,-1.3400001525879048,4,-0.0025413541609444756,-1.8135583357579381,47.72000122070313,-3.974348691514265,48.86000061035156,2.6721302248792744,48.72000122070313,-0.0025413541609444756
6456,2022-02-21,47.15999984741211,47.63999938964844,46.70000076293945,47.63999938964844,445996.0,-0.0012706770804723488,2.9166646798432794,0.5714279226706509,22.156129168761964,32.29299287023907,2.7186116749271676,4.915287584781225,11.237722580098605,12.61682954482314,40.56108286423931,0.9399986267089844,-3.0544453703863326,-4.268000411987302,-9.589003322365372,1.053002498390768,-6.928501867176337,-1.607498956798267,4.375172420241761,17.34693778251374,-8.954295859912914,2.6605014551890345,2,2.5049991607666016,5.104999542236328,13.739999771118164,15.914999008178718,1.3600006103515625,0,-0.0038168003765517433,-1.199996185317255,47.22000122070313,-1.8135583357579381,47.72000122070313,-3.974348691514265,48.86000061035156,-0.0038168003765517433
6457,2022-02-22,48.18000030517578,48.63999938964844,45.79999923706055,46.22000122070313,606322.0,0.021628508504323962,-1.0285693265976752,-4.0833353201567055,21.690358490167668,30.783578913330754,1.3691547973293723,3.7471686566003513,9.955459174657996,11.594489420699212,39.31249601356309,2.8400001525878906,-3.0392114320380585,-3.0319999694824205,-8.517949338146096,2.453949399181255,-5.774974653814262,-0.28902528515057924,2.8496546899363366,51.73912791088217,32.16944350577054,2.742974684331838,2,1.144998550415039,3.7449989318847656,12.632499694824219,14.819999694824219,-1.5400009155273438,1,-0.03694476479913311,2.9166646798432794,47.15999984741211,-1.199996185317255,47.22000122070313,-1.8135583357579381,47.72000122070313,-0.03694476479913311
6458,2022-02-23,48.2400016784668,49.040000915527344,47.91999816894531,48.2400016784668,502307.0,0.0012453585079070795,-2.4999701980044584,0.0,26.835922058455807,29.645922120067024,0.7692493835395737,3.3875065796961508,9.644603741590743,11.55402922067266,38.58729965072286,1.1200027465820312,-2.9823386922429194,-2.6714986801147447,-8.11501963030802,2.77202227007853,-5.393259155211382,0.05026179498189265,2.1620946256791314,68.15645791687814,48.24878640993554,2.7217604750966364,2,0.40999794006347656,3.384998321533203,12.284997940063477,14.70999717712403,-2.5400009155273438,2,-0.026119446359656795,-1.0285693265976752,48.18000030517578,2.9166646798432794,47.15999984741211,-1.199996185317255,47.22000122070313,-0.026119446359656795
6459,2022-02-24,47.61999893188477,47.91999816894531,45.68000030517578,46.06000137329102,663748.0,-0.01285246113203975,1.0740759055507616,100.0,28.056881257410197,28.210303182442097,0.8202190737732664,3.7442533921820953,10.064239722778026,12.172602340504035,38.04828930448083,2.5600013732910156,-2.9222749795244596,-3.0025012969970604,-8.503171948455844,2.498169354461723,-5.752836622726456,-0.25216597126766516,2.229845724210911,57.73804387809341,33.853475841935634,2.7503353257293925,2,0.420001983642571,3.8200016021728445,12.1550006866455,14.805000305175781,-2.779998779296882,3,-0.043679085741531454,-2.4999701980044584,48.2400016784668,-1.0285693265976752,48.18000030517578,2.9166646798432794,47.15999984741211,-0.043679085741531454
6460,2022-02-25,48.459999084472656,48.7400016784668,47.56000137329102,48.099998474121094,244610.0,0.017639650806994256,1.5652018874339535,0.2307699831761806,35.71429083605631,28.251478845414645,-0.4057735281008874,2.6801639876771333,9.008547976377017,11.347219623508622,37.12223778260303,1.1800003051757741,-3.0083506202920134,-1.9330011367797866,-7.3900641288059035,3.5240618552463303,-4.6615326327928415,0.7955303592332683,0.8060673624942396,82.7380438780932,53.6548729204924,2.7285314960130576,2,-0.4199981689453125,2.480001449584961,11.190000534057617,13.965000152587898,-4.3400001525878835,4,-0.049938056431386046,1.0740759055507616,47.61999893188477,-2.4999701980044584,48.2400016784668,-1.0285693265976752,48.18000030517578,-0.049938056431386046
6461,2022-02-28,48.459999084472656,48.599998474121094,47.65999984741211,47.79999923706055,286511.0,0.0,1.0,1.8333298012122239,36.75048541432781,28.911316639512506,-0.3693682576060979,2.3360452819029334,8.775514071514941,11.338833080364829,37.18560434087644,0.9399986267089844,-3.1379733291670604,-1.6385011672973633,-6.825465637076206,3.54846330248148,-4.231983402186785,0.9549810675920583,0.3040181026434823,82.7380438780932,49.22259776264336,2.593482234889421,2,-0.4199981689453125,2.4550018310546875,10.490001678466797,13.565000534057624,-6.619998931884766,0,-0.0532397454622342,1.5652018874339535,48.459999084472656,1.0740759055507616,47.61999893188477,-2.4999701980044584,48.2400016784668,-0.0532397454622342
6462,2022-03-01,46.959999084472656,48.47999954223633,46.91999816894531,48.15999984741211,228254.0,-0.030953364183628818,-1.4374972060379383,-1.8181833945033667,25.830267911908678,28.066828726463786,0.955166738880898,3.404964645737735,10.034752470385428,12.803276784069979,37.77661118959583,1.5600013732910156,-3.3317929085905575,-2.7540010452270494,-7.652423364870799,2.1444212744167004,-5.203212205048928,-0.30478988540517093,-1.279998779296875,38.095194844710065,4.130702992068478,2.4492111598218758,3,0.5700016021728516,3.9550018310546875,10.815000534057617,13.59000015258789,-7.5,1,0.033219791390644016,1.0,48.459999084472656,1.5652018874339535,48.459999084472656,1.0740759055507616,47.61999893188477,0.033219791390644016
6463,2022-03-02,47.52000045776367,48.0,46.27999877929688,46.7400016784668,237974.0,0.011925072065773978,-1.0235253990835862,-0.6499985694894349,30.54547358740122,27.94876862546676,0.20684942900344794,2.3154954921112036,9.261323090472388,12.219396440223392,38.961811342833315,1.720001220703118,-3.1924027666603436,-1.7824996948242173,-5.859850906874939,2.2948515172265047,-3.821175300849575,0.25617591120114014,-1.7840001678466777,60.130696954850706,25.124262795574616,2.03867560602536,3,-0.15999984741210938,3.395000457763672,9.742500305175781,11.75500106811522,-8.319999694824219,2,-0.018518540817300533,-1.4374972060379383,46.959999084472656,1.0,48.459999084472656,1.5652018874339535,48.459999084472656,-0.018518540817300533
6464,2022-03-03,46.81999969482422,48.18000030517578,46.81999969482422,47.5,171154.0,-0.014730655643861446,-3.0,-0.8717966274110881,31.848350931544516,28.825351072892683,0.8557505937315781,2.636369794229246,9.699899689594375,12.885616799695647,39.54588663983499,1.3600006103515625,-3.062009397327678,-2.1560005187988267,-5.900927978220132,1.5889269406224784,-4.028464248509479,-0.28353678908817415,-1.0291194198608409,21.951230858693318,-16.49156463196805,1.8724637297106526,3,0.5400009155273438,4.095001220703125,10.167501449584961,11.630001068115234,-7.119998931884766,3,-0.023921378453331754,-1.0235253990835862,47.52000045776367,-1.4374972060379383,46.959999084472656,1.0,48.459999084472656,-0.023921378453331754
6465,2022-03-04,43.47999954223633,46.459999084472656,43.20000076293945,46.0,346660.0,-0.07133703917894552,-1.1168833903267636,3.705881362968282,29.946539881914447,29.69095226324296,4.0336184078648,5.571299116678993,12.69558905492179,16.160894710162403,40.145848135343584,3.6199989318847656,-3.0949900456289328,-5.057500648498532,-9.218917192234706,-0.8960841047623589,-7.1382089203666155,-2.976792376630449,5.0,5.185164777331082,-36.44687707819536,2.0807082718680854,3,2.6400012969970703,6.195001602172852,13.232501029968262,14.970001220703125,-4.1399993896484375,4,0.031278763216877836,-3.0,46.81999969482422,-1.0235253990835862,47.52000045776367,-1.4374972060379383,46.959999084472656,0.031278763216877836
6466,2022-03-07,42.060001373291016,43.13999938964844,40.900001525878906,42.11999893188477,411272.0,-0.03265865188351558,1.1333328489269794,0.023808550672645843,22.016819922327585,29.727225755705174,5.201048833534074,6.585454514920485,13.747676991256299,17.48011217891242,40.69122788754549,2.579998016357422,-3.0440867282586908,-6.005498886108398,-10.83922902351972,-1.171768748697076,-8.42236395481406,-3.5886338174027372,6.314398193359374,15.303432070943323,-26.025263175917196,2.4168650687056594,3,2.9099998474121094,6.465000152587891,14.652499198913574,16.389999389648438,-2.3800010681152344,0,0.048977591329844694,-1.1168833903267636,43.47999954223633,-3.0,46.81999969482422,-1.0235253990835862,47.52000045776367,0.048977591329844694
6467,2022-03-08,40.31999969482422,43.11999893188477,40.31999969482422,41.5,376899.0,-0.04136951073833617,-3.7457601913813847,19.667472024412728,18.37038485469965,28.78661051084338,6.3797582478152535,7.872171274418221,15.062949775402252,19.108990331989048,41.05289972135358,2.799999237060554,-2.8983870307436277,-7.201500511169435,-12.918188232187717,-1.4848127901511532,-10.059844371678572,-4.343156650660298,7.755423950195308,0.0,-40.102402464722545,2.85834386050914,3,4.210000991821289,7.915000915527344,16.242501258850098,18.130001068115234,-0.720001220703125,1,0.03769842433701176,1.1333328489269794,42.060001373291016,-1.1168833903267636,43.47999954223633,-3.0,46.81999969482422,0.03769842433701176
6468,2022-03-09,41.7599983215332,42.2400016784668,40.900001525878906,41.61999893188477,531593.0,0.035714251924804374,1.4363503953391594,-0.11864351986550976,28.40579734182073,28.825378964666776,4.385040032736242,5.913098804310721,13.17879599075981,17.565113553677726,41.645123121680356,1.9200019836425781,-2.7002504750027896,-5.239501762390134,-11.063035087167542,0.584031562387274,-8.151268424778841,-2.3277351000014264,5.850099886474602,18.320591792480485,-22.74969586624492,2.9117666623887044,3,2.7700023651123047,6.475002288818359,14.740002632141113,16.69000244140625,-2.1599998474121094,2,-0.055076612296571126,-3.7457601913813847,40.31999969482422,1.1333328489269794,42.060001373291016,-1.1168833903267636,43.47999954223633,-0.055076612296571126
6469,2022-03-10,40.5,42.31999969482422,40.27999877929688,42.29999923706055,309441.0,-0.030172374812656444,1.2173921156018954,-12.857193460491116,26.92308095382066,27.848577866640593,5.06108127060682,6.622671157312965,13.967616603663075,18.712053958070975,42.66260825571221,2.0400009155273366,-2.619049928209918,-5.934500122070311,-11.98522477482733,0.1162245306867078,-8.959862448448817,-2.909137795691805,6.672692297216791,3.559890126847826,-38.65214574300765,3.0253623263785094,3,3.9399986267089844,7.489999771118164,15.750000953674316,17.950000762939453,-0.45999908447265625,3,-0.032098746594087624,1.4363503953391594,41.7599983215332,-3.7457601913813847,40.31999969482422,1.1333328489269794,42.060001373291016,-0.032098746594087624
6470,2022-03-11,41.900001525878906,41.91999816894531,39.79999923706055,40.540000915527344,471475.0,0.03456793891059018,2.02858310626703,-0.7555562148862266,33.459130330887675,27.48287174625835,2.9420766575759245,4.778528237028439,12.099767102629372,17.198802440215708,43.51849994122845,2.1199989318847656,-2.686943756459648,-4.096998596191405,-10.129657560352321,1.9356603679695112,-7.113328078271863,-1.0806691141109468,4.721275289904291,62.87431715208878,16.793403839195612,3.016329482080458,3,2.2399978637695312,5.049997329711914,14.337499618530273,16.549999237060547,-1.1200027465820241,4,-0.05250598288357233,1.2173921156018954,40.5,1.4363503953391594,41.7599983215332,-3.7457601913813847,40.31999969482422,-0.05250598288357233
6471,2022-03-14,43.7400016784668,44.02000045776367,42.2599983215332,42.47999954223633,258153.0,0.04391408318807444,-1.0705851729848355,0.9264717432036711,36.72249614366619,28.69311932756474,0.4046924319535634,2.7453465157721837,9.814937148849864,15.247916841382725,43.17016658861564,2.1199989318847656,-2.7186583041519796,-2.0449985504150376,-8.0822426676854,3.992245566855324,-5.0636206090502185,0.9736235082201432,2.1991473794441347,93.36495975585945,46.0169514451926,3.018622058635182,3,0.2499980926513672,2.5849971771240234,12.497499465942383,14.709999084472656,-2.3400001525878906,0,-0.10059445260709776,2.02858310626703,41.900001525878906,1.2173921156018954,40.5,1.4363503953391594,41.7599983215332,-0.10059445260709776
6472,2022-03-15,42.88000106811523,43.7400016784668,42.0,43.52000045776367,241144.0,-0.019661650145179288,2.222219867474816,-0.5079351623665671,34.70319833546854,29.155088744016666,0.6985413768145889,3.3153771517318447,10.222226472094455,15.98052680281986,42.48478765888416,1.7400016784667969,-2.9626109269190977,-2.612999153137217,-8.617366208393108,3.391367902118674,-5.615182680765166,0.38918437449073195,2.4452330077106623,72.98580426812055,27.102123451422585,3.0021835276279454,3,1.1099987030029368,3.444997787475593,13.119998931884773,15.3449993133545,-2.900001525878899,1,-0.07462688160516173,-1.0705851729848355,43.7400016784668,2.02858310626703,41.900001525878906,1.2173921156018954,40.5,-0.07462688160516173
6473,2022-03-16,46.2599983215332,46.86000061035156,43.5,43.97999954223633,356713.0,0.07882456084944645,-1.0740758183355192,-3.562501490117501,46.646941094148524,30.799376539861555,-3.217318577653778,-0.2839513534187432,6.39850517101091,12.492298469851718,42.239388605481786,3.9799995422363352,-3.17996140236324,0.8969982147216768,-4.909760218041207,6.7037566474845605,-2.0063810016597685,3.800377431103122,-6.459999084472656,91.50138566419757,45.17083903517356,2.9033792163814423,3,-2.9299983978271484,0.06500053405761719,9.20250129699707,11.540000915527344,-7.799999237060547,2,-0.14396887352051624,2.222219867474816,42.88000106811523,-1.0705851729848355,43.7400016784668,2.02858310626703,41.900001525878906,-0.14396887352051624
6474,2022-03-17,46.36000061035156,47.4000015258789,45.70000076293945,46.65999984741211,223235.0,0.0021617443244006385,-1.0987677577806836,-0.13157868319256869,44.62641152577342,32.43047338917922,-3.787756831282927,-0.5176033783462799,5.906432469043416,12.261992139297064,41.69240581636618,1.700000762939446,-3.1515029986773513,1.0650005340576172,-4.656771040668147,6.786772108783381,-1.795885253305265,3.9258863214204993,-6.4188013458251945,86.31578154841534,42.74854931846339,2.860885787362881,3,-2.760000228881836,-0.03500175476074219,9.089998245239258,11.439998626708984,-8.360000610351562,3,-0.14581540222674305,-1.0740758183355192,46.2599983215332,2.222219867474816,42.88000106811523,-1.0705851729848355,43.7400016784668,-0.14581540222674305
6475,2022-03-18,47.099998474121094,47.099998474121094,45.68000030517578,46.41999816894531,399215.0,0.015961989948815924,3.1764633284340675,-2.2666734483679414,46.646941094148545,35.16715351938155,-4.425662502105098,-1.3355255998306887,4.795833964293635,11.385090148031793,40.96696509367308,1.4199981689453125,-3.224785634255838,1.8109985351562514,-3.9025191766637874,7.52451624697629,-1.0457603207537716,4.667757391066274,-6.860447119140623,94.4443895002608,53.52563911417869,2.8567588559100203,3,-3.499998092651367,-1.4499988555908203,8.11250114440918,10.700000762939453,-9.259998321533203,4,-0.1498937959089922,-1.0987677577806836,46.36000061035156,-1.0740758183355192,46.2599983215332,2.222219867474816,42.88000106811523,-0.1498937959089922
6476,2022-03-21,46.97999954223633,47.459999084472656,46.72000122070313,46.91999816894531,161643.0,-0.0025477481055694584,-2.2174151013808374,0.08823727406343615,50.05291127033269,38.68743423222966,-3.9497238163018196,-1.2961579586671519,4.615179806017778,11.358912057637099,40.02337440128395,0.7399978637695241,-3.2969433698576154,1.6999996185302706,-4.001663500816164,7.4016627378767055,-1.1508319411429468,4.550831178203488,-6.45403018041992,91.2087981186413,47.87021089321455,2.850831559673217,3,-3.3500003814697266,-1.8799991607666016,8.007499694824219,10.819999694824219,-8.079998016357422,0,-0.13197106903684563,3.1764633284340675,47.099998474121094,-1.0987677577806836,46.36000061035156,-1.0740758183355192,46.2599983215332,-0.13197106903684563
6477,2022-03-22,46.4000015258789,47.27999877929688,46.22000122070313,46.97999954223633,313754.0,-0.012345636909510738,-1.2553172493557958,-9.666412359336377,47.040171072690356,40.75792020232628,-2.7005737978654523,-0.9026286533115808,4.857407848342973,11.783086241108812,39.73991090676057,1.05999755859375,-3.094235255528801,1.2090015411376882,-4.355993425419413,6.77399650769479,-1.573495942140866,3.9914990244162425,-5.457990380703116,73.23237869548865,30.695254804274555,2.782497483278552,3,-2.7700023651122976,-1.3000011444091726,7.132497787475593,10.069997787475593,-7.620002746582017,1,-0.10775861714597834,-2.2174151013808374,46.97999954223633,3.1764633284340675,47.099998474121094,-1.0987677577806836,46.36000061035156,-0.10775861714597834
6478,2022-03-23,46.97999954223633,47.2599983215332,46.34000015258789,46.4000015258789,187336.0,0.012499956838017523,-1.6285633320799342,-1.0,50.425531699032426,43.369303618460926,-2.751606523479616,-1.6673486914713749,3.9345797860356484,11.0314912584777,39.692904244717816,0.9199981689453125,-2.6125391210723663,1.8519996643066392,-3.5949363254574394,7.298935654070718,-0.8714683305753965,4.575467659188675,-5.64690912070273,73.0337150890668,26.740399057756612,2.7234679948820384,3,-3.3500003814697266,-1.8799991607666016,5.410000801086426,8.760000228881836,-9.419998168945312,2,-0.14899957573875255,-1.2553172493557958,46.4000015258789,-2.2174151013808374,46.97999954223633,3.1764633284340675,47.099998474121094,-0.14899957573875255
6479,2022-03-24,45.540000915527344,47.29999923706055,45.34000015258789,47.0,227901.0,-0.03065131206343208,-1.107525205706457,-2.5172484099892487,56.09468219602995,45.88436493681007,-0.5827861577134072,-0.4123073090013776,5.046632450992462,12.284188833165743,39.1289737681201,1.9599990844726562,-1.8715504742469875,0.5160009384155302,-4.80865168571637,5.8406535625474305,-2.14632537365042,3.1783272504814803,-3.8392959742174,9.434003004975304,-40.32179479336195,2.6623263120659515,3,-0.8100013732910156,-0.9500007629394531,6.44999885559082,10.19999885559082,-8.0,3,-0.1554677577672311,-1.6285633320799342,46.97999954223633,-1.2553172493557958,46.4000015258789,-2.2174151013808374,46.97999954223633,-0.1554677577672311
6480,2022-03-25,46.040000915527344,47.099998474121094,44.97999954223633,45.4000015258789,337455.0,0.010979358584718879,-1.8648569234020838,-0.4383560212160057,62.453071202864386,48.743317721165425,-0.48474528923113525,-1.1625055948875627,4.277375225433033,11.578733087920753,39.08129314516007,2.1199989318847656,-1.3355361127902583,1.1370008468627901,-3.964185700983279,6.238187394708859,-1.4135924270602445,3.6875941207858247,-3.993738325627639,42.741998747917684,-10.902034627872489,2.5505932739230337,3,-1.3100013732910156,-1.6200008392333984,5.474998474121094,9.69999885559082,-8.920001983642571,4,-0.17463077227732615,-1.107525205706457,45.540000915527344,-1.6285633320799342,46.97999954223633,-1.2553172493557958,46.4000015258789,-0.17463077227732615
6481,2022-03-28,45.88000106811523,46.9000015258789,45.65999984741211,46.38000106811523,182792.0,-0.0034752355393232737,-1.6382945912603326,-0.7812507450587616,69.30557362092631,52.58802608621629,0.011998508025349963,-1.2708608509209043,4.14458817382306,11.500721770703542,39.031035802087736,1.2400016784667898,-0.6096142347841607,1.1060009002685476,-3.7405814961900106,5.952583296727106,-1.3172902979607315,3.5292920984978267,-3.508914288541142,38.793174321822065,-20.74268830323274,2.4232911982292795,3,-0.40000152587889914,-1.460000991821282,5.359998703002937,9.859998703002937,-8.860000610351555,0,-0.17523977176004946,-1.8648569234020838,46.040000915527344,-1.107525205706457,45.540000915527344,-1.6285633320799342,46.97999954223633,-0.17523977176004946
6482,2022-03-29,48.52000045776367,48.52000045776367,46.099998474121094,46.29999923706055,357768.0,0.057541397737306044,1.1801807684376933,-4.44000244140625,71.66668622922816,55.3679977678918,-1.9487663402721864,-3.992704526887948,1.260620717936682,8.646823303112221,38.41624473575265,2.6399993896484446,0.04445863292309582,3.6680002212524414,-1.373025386409246,8.709025828914129,1.1474874174216012,6.188513025083282,-5.8435789398956715,100.0,33.79451345901734,2.5205128038308433,3,-1.7700004577636719,-4.100000381469727,2.4449987411499023,7.219999313354492,-12.680000305175781,1,-0.19826873126802436,-1.6382945912603326,45.88000106811523,-1.8648569234020838,46.040000915527344,-1.107525205706457,45.540000915527344,-0.19826873126802436
6483,2022-03-30,46.63999938964844,48.5,46.06000137329102,48.27999877929688,450533.0,-0.0387469301397011,1.3461504603308445,-0.7387380575984636,68.92725590513955,58.06809158782137,-0.010273895827630497,-2.2999298375049193,2.874613464501408,10.294233155413067,37.587166216033886,2.459999084472649,0.5114320848152687,1.8319992065429673,-3.1256468135642024,6.789645226650137,-0.6468238035106211,4.310822216596556,-3.4960915565887802,46.892638929298805,-26.11195797391074,2.4788230100535857,3,0.1100006103515625,-2.219999313354492,3.984999656677246,8.760000228881836,-11.619998931884766,2,-0.1685248866468907,1.1801807684376933,48.52000045776367,-1.6382945912603326,45.88000106811523,-1.8648569234020838,46.040000915527344,-0.1685248866468907
6484,2022-03-31,45.70000076293945,47.08000183105469,45.70000076293945,46.77999877929688,222131.0,-0.020154344747217445,-1.5555622273634389,0.6585356209119936,62.05584226314307,59.780191717709656,0.9233593601521548,-1.526400256316819,3.5370321255021793,10.999401685878048,36.89213658955248,1.3800010681152344,1.1182741782012187,0.9480005264282241,-3.9387486870253383,5.8347497398817865,-1.4953740802985607,3.391375133155009,-2.1260055199034724,20.339012273839156,-51.718502093755234,2.4433746067267816,3,1.0499992370605469,-1.4300003051757812,4.437499046325684,9.69999885559082,-10.180000305175781,3,-0.17811814559639116,1.3461504603308445,46.63999938964844,1.1801807684376933,48.52000045776367,-1.6382945912603326,45.88000106811523,-0.17811814559639116
6485,2022-04-01,44.84000015258789,45.97999954223633,44.599998474121094,45.7599983215332,379874.0,-0.018818393785432597,1.029412424687812,0.8518517210320838,53.721241991840984,60.187784020099464,1.5970083593891644,-0.5895123067109296,4.140810048791067,11.626767683562434,35.38810055695453,1.3800010681152344,1.2281680088370592,0.01999988555908061,-4.829933115456903,4.869932886575064,-2.4049666149489113,2.4449663860670725,-0.8703244923736975,6.122488699451638,-60.627407167663776,2.424966500507993,4,1.7199993133544922,-0.5699996948242188,4.90000057220459,10.5,-8.279998779296875,4,-0.16280105290408287,-1.5555622273634389,45.70000076293945,1.3461504603308445,46.63999938964844,1.1801807684376933,48.52000045776367,-0.16280105290408287
6486,2022-04-04,44.11999893188477,45.22000122070313,43.08000183105469,44.86000061035156,450419.0,-0.01605711905113727,1.9315001920408663,0.8043512513890424,54.234967765268884,60.98720587483041,2.0882572258601613,0.30855132396703056,4.673146022788352,12.193009988390862,33.5506963755134,2.1399993896484446,1.360361079010005,-0.8030012130737205,-5.490925599966914,3.884923173819473,-3.146963406520314,1.5409609803728728,4.400001525878899,19.11759859136671,-44.908440269179806,2.343962193446596,4,1.680002212524407,0.07999992370604758,5.370001792907708,11.220001220703118,-7.059997558593757,0,-0.1586582087367463,1.029412424687812,44.84000015258789,-1.5555622273634389,45.70000076293945,1.3461504603308445,46.63999938964844,-0.1586582087367463
6487,2022-04-05,41.84000015258789,44.0,41.81999969482422,43.91999816894531,497291.0,-0.051677217463601655,-1.0566050976616974,2.810801754756789,33.677989805681406,59.1263678866803,4.082740102906278,2.8546213534047666,6.7528473515178575,14.305229124511015,31.659622662758597,2.299999237060554,1.3278527316535715,-3.1590000152587905,-7.574064472349768,1.2560644418321871,-5.366532243804279,-0.9514677867133017,6.571200332641602,0.29940803667591404,-57.762269965508814,2.2075322285454884,4,3.3299999237060547,2.3199996948242188,7.637500762939453,13.5,-3.1800003051757812,1,-0.1152007571043494,1.9315001920408663,44.11999893188477,1.029412424687812,44.84000015258789,-1.5555622273634389,45.70000076293945,-0.1152007571043494
6488,2022-04-06,39.459999084472656,42.43999862670898,39.459999084472656,41.900001525878906,493448.0,-0.056883390521881405,-1.4426201315756502,1.1730792155654468,28.192146060057198,56.02608609379444,5.904803262043927,5.326573563624677,8.844349087259914,16.504302663032092,29.90729705844991,2.979999542236321,1.137679285765003,-5.424001121520995,-10.290982731857838,-0.5570195111841514,-7.85749192668942,-2.9905103163525695,8.687553369140623,0.0,-52.23689225370026,2.4334908051684216,4,4.530000686645508,4.530000686645508,9.76250171661377,15.880001068115234,1.1599998474121165,2,-0.09173844439619416,-1.0566050976616974,41.84000015258789,1.9315001920408663,44.11999893188477,1.029412424687812,44.84000015258789,-0.09173844439619416
6489,2022-04-07,39.20000076293945,40.0,38.79999923706055,39.599998474121094,419142.0,-0.006588908453257214,1.0,0.1639333241613928,24.250320854990008,51.78133605514172,5.778575028212231,5.780557779428179,8.834280825684871,16.54809046795559,28.003267942708455,1.2000007629394531,1.0271666609121297,-5.618999481201172,-10.759541423542643,-0.47845753885970055,-8.189270452371908,-3.048728510030436,8.42629848852539,5.571051655674176,-39.61970543821495,2.570270971170734,4,4.459999084472656,4.459999084472656,9.9375,16.139999389648438,1.8999977111816406,3,-0.10663265877095707,-1.4426201315756502,39.459999084472656,-1.0566050976616974,41.84000015258789,1.9315001920408663,44.11999893188477,-0.10663265877095707
6490,2022-04-08,39.70000076293945,40.15999984741211,39.31999969482422,39.900001525878906,248662.0,0.012755101792567114,1.3333421636828915,0.500004768398867,26.84477815779171,47.063469892571206,4.788199953366558,5.38329269526443,8.075739444526064,15.84536618279202,25.869172647480067,0.9599990844726562,0.7749478297078127,-5.008999443054201,-10.495080710428049,0.4770818243196473,-7.752040076741125,-2.2659588093672767,7.22019448737305,14.018711024887608,-24.30384667840238,2.743040633686924,4,3.9599990844726562,3.9599990844726562,9.4375,15.639999389648438,1.1800003051757741,4,-0.10528967820771118,1.0,39.20000076293945,-1.4426201315756502,39.459999084472656,-1.0566050976616974,41.84000015258789,-0.10528967820771118
6491,2022-04-11,39.34000015258789,39.540000915527344,38.599998474121094,39.31999969482422,215734.0,-0.00906802527539563,3.476180961117519,-0.10000190734135689,27.225796416694067,42.12559324673409,4.607465753793733,5.688402036136949,8.125775599131387,16.00328115744552,25.07612102038188,1.1000022888183594,0.4704889892622717,-5.148999977111814,-11.129325072989545,0.8313251187659176,-8.13916252505068,-2.158837429172948,6.930579416664457,13.703730914156619,-19.368405397608523,2.990162547938867,4,4.209999084472656,4.219999313354492,8.557500839233398,14.760000228881836,1.3400001525878906,0,-0.07066595751179727,1.3333421636828915,39.70000076293945,1.0,39.20000076293945,-1.4426201315756502,39.459999084472656,-0.07066595751179727
6492,2022-04-12,39.68000030517578,40.15999984741211,38.47999954223633,38.86000061035156,367532.0,0.008642606793826557,-1.126580200295518,40.99904634751097,26.08125806029875,37.364926819529565,3.220289441054433,5.371788213253424,7.463699551953056,15.45313726581221,24.025620160713846,1.6800003051757812,-0.019493740379317614,-4.6489997863769545,-10.97198992324266,1.6739903504887508,-7.810494854809804,-1.4875047179441054,5.823521154563444,30.30305657505617,2.1913675435189575,3.161495068432852,4,3.1000003814697266,3.8199996948242188,7.067501068115234,13.270000457763672,1.3400001525878906,1,-0.06602819838040719,3.476180961117519,39.34000015258789,1.3333421636828915,39.70000076293945,1.0,39.20000076293945,-0.06602819838040719
6493,2022-04-13,39.599998474121094,39.84000015258789,38.959999084472656,39.68000030517578,206218.0,-0.0020161751622832513,3.399988555951859,-0.09756324491295974,28.63308708870572,33.65128735570319,2.4547965937058507,5.193531892950567,7.17859368888989,15.329178649948524,24.65043081662242,0.8800010681152344,-0.6440005266996707,-4.396001625061032,-10.986631217570412,2.1946279674483478,-7.691316421315726,-1.1006868288063387,5.060700355517781,66.6665909782426,34.69723368785242,3.295314796254691,4,2.6300010681152344,3.9000015258789062,6.782502174377441,13.060001373291016,-0.039997100830078125,2,-0.0237373399729619,-1.126580200295518,39.68000030517578,3.476180961117519,39.34000015258789,1.3333421636828915,39.70000076293945,-0.0237373399729619
6494,2022-04-14,39.599998474121094,39.97999954223633,39.36000061035156,39.70000076293945,225812.0,0.0,-1.1379346632202731,1.25,25.970142880323877,30.56783189886795,1.6746190715727565,4.9130154635959045,6.8833293248700755,15.15188841180786,25.535747478248723,0.6199989318847656,-1.60838778581126,-4.058001518249512,-10.829059788152847,2.7130567516538235,-7.443530653201179,-0.6724723832978441,4.319016441029476,66.6665909782426,34.570303093689546,3.385529134951666,4,2.250001907348633,3.9000015258789062,6.782502174377441,13.060001373291016,0.20000076293945312,3,0.0257575883097636,3.399988555951859,39.599998474121094,-1.126580200295518,39.68000030517578,3.476180961117519,39.34000015258789,0.0257575883097636
6495,2022-04-19,40.040000915527344,40.15999984741211,38.560001373291016,39.15999984741211,181803.0,0.01111117319092303,1.8571428571428572,-8.799809269502193,28.65497663080353,27.725610661705137,0.5387929821248818,4.128654748014263,6.182549338709855,14.527370865117803,26.552070064377915,1.5999984741210938,-2.4609666700014046,-3.2649991989135714,-10.016602960731532,3.4866045629043896,-6.640801079822552,0.1108026819954091,3.2263321548735178,92.85720773293491,59.06306673518553,3.3758018809089823,4,1.1999988555908203,3.4599990844726562,6.1749982833862305,12.599998474121094,0.05999755859375,1,0.026473464894020138,-1.1379346632202731,39.599998474121094,3.399988555951859,39.599998474121094,-1.126580200295518,39.68000030517578,0.026473464894020138
6496,2022-04-20,40.77999877929688,40.81999969482422,39.86000061035156,40.099998474121094,182681.0,0.018481464706524786,1.526306279174823,0.7727266816075542,17.14770808958518,25.888912693250003,-0.8099868519497093,3.0570912615602452,5.209174542782378,13.608481155676785,27.636478810880355,0.9599990844726562,-3.1452032647821255,-2.215001296997066,-8.823970305198351,4.393967711204219,-5.519485801097709,1.0894832071035765,1.9119742677242328,98.29055927696851,69.8607877542664,3.304484504100643,4,-0.31999969482422586,2.720001220703118,4.765000343322747,11.620000839233391,-0.21999740600586648,2,0.0024522386417802355,1.8571428571428572,40.040000915527344,-1.1379346632202731,39.599998474121094,3.399988555951859,39.599998474121094,0.0024522386417802355
6497,2022-04-21,41.400001525878906,41.900001525878906,40.2400016784668,40.86000061035156,240895.0,0.01520359894902179,1.1558426760333118,0.7941186370317098,25.095077301980297,25.54479394235257,-1.6751242585545043,2.153716977528262,4.367858975077311,12.839318214062985,28.32981334775544,1.6599998474121094,-3.6354756317098307,-1.344998550415042,-7.78782768418661,5.097830583356526,-4.566413117300826,1.876416016470742,0.7865347005680334,85.02994080366759,56.501029084385834,3.2214145668857856,4,-1.210000991821289,2.0999984741210938,3.757497787475586,10.999998092651367,-0.20000076293945312,3,-0.017391333192416814,1.526306279174823,40.77999877929688,1.8571428571428572,40.040000915527344,-1.1379346632202731,39.599998474121094,-0.017391333192416814
6498,2022-04-22,39.97999954223633,40.7599983215332,39.84000015258789,40.68000030517578,334661.0,-0.03429956355810626,1.1395385973394605,-1.2962955113804941,24.000012484455127,25.516981901182028,-0.19400482589305312,3.185742413758561,5.513246678435316,14.087614749856456,29.11517903118599,1.5600013732910156,-4.16191601791914,-2.4150005340576186,-8.646207765235417,3.8162066971201796,-5.530604149646514,0.7006030815312769,1.9200019836425781,42.51491329558991,12.415081814941509,3.1156036155888978,4,0.21000099182128906,3.520000457763672,5.177499771118164,12.394998550415039,3.0600013732910156,4,0.026013029700729495,1.1558426760333118,41.400001525878906,1.526306279174823,40.77999877929688,1.8571428571428572,40.040000915527344,0.026013029700729495
6499,2022-04-25,38.459999084472656,39.65999984741211,38.27999877929688,39.5,321213.0,-0.03801902138987989,1.0294124246878016,1.4857139743107668,22.641522396936992,25.04995348330928,1.3521840813061132,4.372300953598348,6.748203583854071,15.428521285567967,29.764108361626256,1.700000762939446,-4.238196578649685,-3.581000900268556,-9.86413811750429,2.7021363169671773,-6.722569508886423,-0.4394322916506894,3.44000244140625,4.97238034821186,-26.99714568053938,3.1415686086178662,4,1.6300010681152344,4.940000534057617,6.367500305175781,13.690000534057617,4.040000915527344,0,0.028601204238261735,1.1395385973394605,39.97999954223633,1.1558426760333118,41.400001525878906,1.526306279174823,40.77999877929688,0.028601204238261735
6500,2022-04-26,38.0,39.43999862670898,38.0,39.08000183105469,133706.0,-0.011960454899188289,-1.6666596024244347,1.0384623849172872,23.15791199631377,24.597966325489246,1.7273251261584335,4.426003135500515,6.949010441339652,15.684176036817028,30.349411807573073,1.4399986267089773,-4.000268364178254,-3.6389999389648438,-9.873457748110418,2.5954578701807307,-6.756228843537627,-0.5217710343920601,3.393201141357423,0.0,-32.20742500977125,3.1172289045727872,4,1.9500007629394531,5.260000228881836,6.962499618530273,14.124998092651367,4.380001068115227,1,0.0473684009752775,1.0294124246878016,38.459999084472656,1.1395385973394605,39.97999954223633,1.1558426760333118,41.400001525878906,0.0473684009752775
6501,2022-04-27,37.84000015258789,38.2400016784668,37.11999893188477,38.02000045776367,181067.0,-0.004210522300318709,2.612896080723536,0.16666666666666666,28.448290745501495,24.86096995717844,1.8463357786491343,4.166395881434667,6.928690180601549,15.644011844775122,31.0681882999121,1.1200027465820241,-3.6753702328811784,-3.3969997406005845,-9.515813400813357,2.721813919612188,-6.456406570706967,-0.3375929104942017,3.010288806152346,15.062778869780704,-20.30583887127916,3.059406830106386,4,1.6700000762939453,4.979999542236328,6.784999847412109,13.809999465942383,5.740001678466797,2,0.059725113964584464,-1.6666596024244347,38.0,1.0294124246878016,38.459999084472656,1.1395385973394605,39.97999954223633,0.059725113964584464
6502,2022-04-28,38.900001525878906,38.91999816894531,38.02000045776367,38.2599983215332,185303.0,0.028012721168515053,1.6470657533785489,-3.555567329292587,46.4824303626643,26.84423032095162,0.7420952547722521,2.4756640448144793,5.673112081997822,14.394365067295169,32.62422346035861,1.0799980163574219,-3.3902790024794953,-1.8559984207153306,-6.9988356074228335,3.2868387659921723,-4.427417014069086,0.7154201726384244,1.2788352280273472,48.901178364374815,8.68446410196242,2.571418593353753,4,0.6099987030029297,3.9199981689453125,5.464998245239258,12.299997329711914,4.2199974060058665,3,0.042673516254434274,2.612896080723536,37.84000015258789,-1.6666596024244347,38.0,1.0294124246878016,38.459999084472656,0.042673516254434274
6503,2022-04-29,38.77999877929688,39.47999954223633,38.540000915527344,39.20000076293945,166574.0,-0.0030849033900985923,-1.0888911494559803,-0.6562498137364066,47.31456914714324,29.215833239487104,0.8197547344698961,2.083442168135541,5.587598003185967,14.310123920429781,34.10765832801695,0.9399986267089844,-3.084124218696786,-1.583001136779778,-5.979790126610872,2.8137878530513163,-3.781395631695325,0.6153933581357691,0.8482471666455069,65.35430114470931,19.897769997045955,2.198394494915548,4,0.7300014495849538,4.040000915527337,5.585000991821282,12.170000076293938,3.8600006103515554,4,0.062403353785934534,1.6470657533785489,38.900001525878906,2.612896080723536,37.84000015258789,-1.6666596024244347,38.0,0.062403353785934534
6504,2022-05-02,37.560001373291016,38.70000076293945,37.18000030517578,38.38000106811523,335521.0,-0.031459449314299004,1.0821937135839887,1.9523710048046954,37.470742105281964,30.195362736651372,1.9220736396049318,2.8062197824393422,6.620416005991814,15.281581943871814,35.68258088538707,1.5999984741211009,-2.809295710803795,-2.395998573303224,-6.176448895643574,1.384451749037126,-4.2862237344733956,-0.5057734121330526,1.9199981689453125,18.64416642420691,-29.51717415596646,1.8902251611701737,5,1.9499988555908203,5.259998321533203,6.804998397827148,12.789999008178711,5.020000457763672,0,0.14589987598171827,-1.0888911494559803,38.77999877929688,1.6470657533785489,38.900001525878906,2.612896080723536,37.84000015258789,0.14589987598171827
6505,2022-05-03,37.540000915527344,38.11999893188477,36.959999084472656,38.060001373291016,353258.0,-0.0005324935312140955,2.62502458708591,0.6341471357195414,39.02440612900269,32.62610696325332,1.732328389671224,2.3729435066629208,6.46526438022552,15.057588725592566,36.89544468782478,1.1599998474121165,-2.609252762037883,-2.0509990692138658,-5.203447270763746,1.1014491323360147,-3.6272231699888025,-0.4747749684389291,1.9399986267089844,23.01594149587574,-28.28527288926548,1.576224100774939,5,1.8899993896484375,5.19999885559082,7.119998931884766,12.809999465942383,4.379997253417969,1,0.1321257049416078,1.0821937135839887,37.560001373291016,-1.0888911494559803,38.77999877929688,1.6470657533785489,38.900001525878906,0.1321257049416078
6506,2022-05-04,37.11999893188477,37.63999938964844,36.77999877929688,37.63999938964844,207850.0,-0.011188118630781618,2.307691743388448,0.9999999999999863,34.541073596384365,33.67566210707599,1.7640727426644176,2.362774974344937,6.703556883595304,15.223089131558488,37.61100691631243,0.8600006103515554,-2.386393895067272,-2.1210010528564354,-4.6487077580862035,0.4067056523733328,-3.384854405471323,-0.8571477002415477,1.8560005187988224,12.59259468570439,-39.65601047583807,1.2638533526148856,5,1.6499996185302663,5.530000686645501,7.455000877380364,12.9050006866455,4.979999542236321,2,0.14170264783365338,2.62502458708591,37.540000915527344,1.0821937135839887,37.560001373291016,-1.0888911494559803,38.77999877929688,0.14170264783365338
6507,2022-05-05,37.02000045776367,38.58000183105469,37.02000045776367,38.15999984741211,405745.0,-0.0026939244881067914,-1.7368459798423257,2.192304588636644,34.45785613271826,34.837644734660785,1.3158002078991444,2.195732675919608,6.584054736307763,15.066219197635967,37.68873186536972,1.5600013732910156,-2.2379146900166234,-1.9799995422363281,-4.380245047875242,0.4202459634025857,-3.1801222950557815,-0.7798767894168748,-0.24000167846678977,8.888948542573889,-39.820074089153735,1.2001227528194565,5,1.1999988555908203,5.629999160766602,7.929999351501465,12.454999923706055,2.979999542236328,3,0.17720154760061013,2.307691743388448,37.11999893188477,2.62502458708591,37.540000915527344,1.0821937135839887,37.560001373291016,0.17720154760061013
6508,2022-05-06,35.84000015258789,36.900001525878906,35.58000183105469,36.70000076293945,410106.0,-0.03187467019407664,1.095234058528256,0.7543869042042002,30.168800226306345,35.67400893792404,2.0638157757536106,3.25764769844902,7.52438276657935,15.98786524610837,37.26917330900299,1.4399986267089844,-2.0654231035364745,-2.9789999008178683,-5.750447483027749,-0.20755231860798773,-4.364723691922805,-1.5932761097129315,2.740001678466797,8.333282389175059,-36.530182239644894,1.3857237911049394,5,1.6900005340576172,6.200000762939453,9.744999885559082,13.084999084472656,2.5400009155273366,4,0.2031249650754039,-1.7368459798423257,37.02000045776367,2.307691743388448,37.11999893188477,2.62502458708591,37.540000915527344,0.2031249650754039
6509,2022-05-09,35.02000045776367,35.68000030517578,34.560001373291016,35.380001068115234,280590.0,-0.022879455673356364,1.3333333333333333,0.4186050637852416,24.54361965086636,35.827976455096554,2.620063428553351,3.951005942790516,8.1102277949147,16.573255453846883,36.77531102480349,1.279998779296875,-2.1367627933615125,-3.5899995803832994,-6.8311168126744946,-0.34888234809210417,-5.210558196528893,-1.9694409642377053,3.5600013732910156,11.442761992334546,-26.220024186267423,1.6205586161455963,5,2.0,5.80000114440918,10.5649995803833,13.904998779296875,3.099998474121101,0,0.21758991525642513,1.095234058528256,35.84000015258789,-1.7368459798423257,37.02000045776367,2.307691743388448,37.11999893188477,0.21758991525642513
6510,2022-05-10,35.52000045776367,36.36000061035156,35.2400016784668,35.65999984741211,181524.0,0.01427755549583809,-2.200010899182561,0.38888653414148266,22.66115003130662,35.184960820186014,1.9347387530750737,3.2905000096641714,7.349975551487347,15.828793030395651,36.19037993323746,1.3400001525878906,-2.0851933524329667,-2.8809995651245117,-6.356761353281804,0.5947622230327809,-4.618880459203162,-1.1431186710458618,2.8992013549804696,23.8805715212954,-5.860678744111425,1.7378808940786465,5,1.5,4.75,9.989999771118164,13.104999542236328,3.9199981689453054,1,0.19876129736219927,1.3333333333333333,35.02000045776367,1.095234058528256,35.84000015258789,-1.7368459798423257,37.02000045776367,0.19876129736219927
6511,2022-05-11,36.560001373291016,36.58000183105469,35.20000076293945,35.959999084472656,194681.0,0.029279304676923967,3.3124817461689307,-4.28574931880109,25.896424938837583,32.897626884205266,0.7756428679516532,2.1413373579896273,6.0564414565522355,14.54150853134663,35.324257012792245,1.3800010681152344,-1.8629757866027958,-1.7019987106323242,-5.241416003192938,1.83741858192829,-3.4717073569126313,0.06770993564798289,1.704832421875004,49.75123811584342,25.888143042867092,1.7697086462803078,5,0.45999908447265625,3.3299999237060547,8.854998588562012,11.939998626708984,0.7399978637695312,2,0.14660822194525558,-2.200010899182561,35.52000045776367,1.3333333333333333,35.02000045776367,1.095234058528256,35.84000015258789,0.14660822194525558
6512,2022-05-12,37.060001373291016,37.060001373291016,35.2599983215332,35.70000076293945,237667.0,0.013676148282786293,1.6470621234390603,2.266659037301239,33.991242930054696,31.417257304528764,-0.014314530660492153,1.5125381465459498,5.351847897539571,13.801807180759894,34.71873112604311,1.8000030517578125,-1.6076814326274302,-1.0709987640380874,-4.583273831626116,2.441276303549941,-2.827136297832098,0.6851387697559232,1.0566391250000038,100.0,75.25363601495937,1.756137533794014,5,-0.43000030517578125,2.219999313354492,7.939998626708984,10.939998626708984,0.8599967956542969,3,0.1359955994082176,3.3124817461689307,36.560001373291016,-2.200010899182561,35.52000045776367,1.3333333333333333,35.02000045776367,0.1359955994082176
6513,2022-05-13,38.65999984741211,38.68000030517578,37.31999969482422,37.79999923706055,357618.0,0.043173189822766966,2.022218454626372,0.6323531061719531,51.086960578009524,32.93017046816516,-1.8250482480959818,-0.17022074622293815,3.5435764303961363,11.981751480466741,33.70737390666025,1.6199989318847656,-1.4270116754187399,0.5759996414184556,-2.87818367810835,4.030182960945261,-1.1510920183449471,2.3030913011818583,-4.099998474121094,99.51455187017434,69.28164035552629,1.7270916597634038,5,-2.039999008178711,-0.15999984741210938,6.005000114440918,9.315000534057617,-1.0,4,0.03466115255759861,1.6470621234390603,37.060001373291016,3.3124817461689307,36.560001373291016,-2.200010899182561,35.52000045776367,0.03466115255759861
6514,2022-05-16,40.61999893188477,41.84000015258789,39.72000122070313,40.400001525878906,899382.0,0.05069837279380818,-1.6835463208647454,0.2558107556643861,62.242984790054436,35.51001254161535,-3.6937798267608173,-2.1606642542013077,1.4163521449305065,9.793294565227818,32.50216708315043,3.1800003051757812,-1.4909412473849244,2.484998703002937,-1.091388334963142,6.0613857409690155,0.696805184019901,4.273192221985973,-5.977597579956061,81.62648595111223,45.60427514678028,1.7881935189830385,5,-2.4199981689453196,-2.389997482299812,3.3700008392333913,7.1850013732910085,-2.5399971008300852,0,-0.05514519750543989,2.022218454626372,38.65999984741211,1.6470621234390603,37.060001373291016,3.3124817461689307,36.560001373291016,-0.05514519750543989
6515,2022-05-17,41.099998474121094,41.459999084472656,40.18000030517578,41.11999893188477,356177.0,0.011816828036879778,2.657135383458401,-0.09091224358866143,64.79128033627491,38.87114662382541,-4.040600000690958,-2.695372888167171,0.8789318783195483,9.066148426478279,30.974052239370486,1.279998779296875,-1.5479290914708912,2.9119983673095717,-0.8116414027701424,6.635638137389286,1.0501784822697147,4.773818252349429,-6.169693170166013,88.85539538421588,48.10899250426729,1.8618198850398564,5,-2.8999977111816406,-2.869997024536133,2.5600013732910156,6.375001907348633,-3.8799972534179616,1,-0.07250607427911948,-1.6835463208647454,40.61999893188477,2.022218454626372,38.65999984741211,1.6470621234390603,37.060001373291016,-0.07250607427911948
6516,2022-05-18,40.88000106811523,41.31999969482422,40.459999084472656,40.93999862670898,208400.0,-0.0053527351380411314,1.0975632449129233,2.9998092695011276,59.724951988383495,41.67860171889933,-3.610879303037855,-2.600846162510301,1.0835460688554548,9.035210880726531,29.856438481767555,0.8600006103515625,-1.4083161101023975,2.6870008468627873,-1.0515326240353602,6.425534317760935,0.8177341114137135,4.556267582311861,-5.673307970214836,85.41035232023958,43.80784081246541,1.8692667354490753,5,-2.680000305175774,-2.6499996185302663,2.779998779296882,6.594999313354499,-4.44000244140625,2,-0.03522510772460308,2.657135383458401,41.099998474121094,-1.6835463208647454,40.61999893188477,2.022218454626372,38.65999984741211,-0.03522510772460308
6517,2022-05-19,40.68000030517578,40.68000030517578,38.959999084472656,40.599998474121094,268025.0,-0.004892386441140206,41.99904634751097,-1.3334181078331637,59.25927165269427,44.91087632183132,-3.17052431797633,-2.5903609449623133,1.3216164582295136,8.966195697823082,29.37605099802617,1.920001983642571,-1.2810581851982334,2.5230001449584947,-1.0975085834282154,6.143508873345205,0.7127457807651396,4.33325450915185,-5.207974925087889,74.33628916077512,34.26191032716841,1.810254364193354,5,-2.479999542236328,-2.4499988555908203,2.8749990463256836,6.694999694824219,-1.8199996948242188,3,-0.08308753792426082,1.0975632449129233,40.88000106811523,2.657135383458401,41.099998474121094,-1.6835463208647454,40.61999893188477,-0.08308753792426082
6518,2022-05-20,41.02000045776367,41.58000183105469,40.040000915527344,40.77999877929688,268830.0,0.008357919125792979,1.2646998600347248,2.9999523173754596,68.44349732198413,49.78864050751107,-3.0155907853934423,-3.002385812048061,0.9779991146722367,8.342853528628282,28.664293292024475,1.5400009155273438,-1.0509079396884502,2.811000251770018,-0.9470160295379415,6.569016533077978,0.9319921111160383,4.690008392423998,-5.293256086775777,71.52779893373953,27.55531344997462,1.8790081406539791,5,-2.5,-2.789999008178711,2.119999885559082,6.295000076293945,-2.9399986267089844,4,-0.07557294622681154,41.99904634751097,40.68000030517578,1.0975632449129233,40.88000106811523,2.657135383458401,41.099998474121094,-0.07557294622681154
6519,2022-05-23,39.560001373291016,41.400001525878906,38.88000106811523,41.400001525878906,359932.0,-0.03559237123792691,1.7391307052006422,-7.666613685130959,59.334571288856964,53.86346509168333,-0.943038000724961,-1.5344225704812686,2.457960839087619,9.506547538419824,27.435847064193208,2.520000457763679,-0.827674340027805,1.2960010528564467,-2.5093819412303944,5.101384046943288,-0.6066904441869738,3.1986925498998673,-3.58872677103912,25.185189371408907,-20.552569793213035,1.9026914970434208,5,-1.0400009155273438,-1.3299999237060547,3.3049983978271484,7.754999160766602,-1.4200019836425781,0,-0.04802834832967662,1.2646998600347248,41.02000045776367,41.99904634751097,40.68000030517578,1.0975632449129233,40.88000106811523,-0.04802834832967662
6520,2022-05-24,39.79999923706055,40.040000915527344,39.02000045776367,39.040000915527344,280710.0,0.006066679864464408,-1.5500035762820972,-0.4130425317977796,62.593996149447285,57.9409730039733,-0.5722496740879279,-1.720885444255373,2.1959928590675304,8.967035337690248,26.045982676669276,1.0200004577636719,-0.4097967211854865,1.4459989547729464,-2.4177886705752556,5.309786580121148,-0.48589485790115106,3.377892767447044,-3.5939756127952123,34.07399662893902,-15.201391279048629,1.9318938126741008,5,-1.25,-1.569997787475586,2.8750009536743164,7.51500129699707,-2.6199989318847656,1,-0.043216016054700046,1.7391307052006422,39.560001373291016,1.2646998600347248,41.02000045776367,41.99904634751097,40.68000030517578,-0.043216016054700046
6521,2022-05-25,40.099998474121094,40.400001525878906,38.959999084472656,39.900001525878906,340309.0,0.0075376694173701075,2.5999923706345727,0.26315446044501556,64.20664271570034,61.29823964682281,-0.3545806497852766,-1.9424821172111137,1.8177387671565128,8.371813993582009,24.221666945274208,1.44000244140625,0.19919465211352616,1.632998275756833,-2.2990828471791147,5.565079398692781,-0.33304228571114436,3.5990388372248105,-3.6686157887228603,45.185076343373666,-8.818926445957345,1.9660405614679741,5,-0.5199985504150391,-1.8699970245361328,2.2700014114379883,6.990001678466797,-3.7199974060058665,2,-0.07182038311738581,-1.5500035762820972,39.79999923706055,1.7391307052006422,39.560001373291016,1.2646998600347248,41.02000045776367,-0.07182038311738581
6522,2022-05-26,40.560001373291016,40.560001373291016,39.61999893188477,40.099998474121094,271328.0,0.011471394430770054,3.0869413784238455,2.300049591821164,73.32017538569171,63.768596847676385,-0.29714562317391113,-2.394513461378466,1.3109374732503198,7.621855206332079,22.766815718784706,0.9400024414062429,0.8501749563017285,2.0100011825561523,-2.02918524129219,6.0491876064044945,-0.009592029368022281,4.029594394480327,-3.9122739892051968,62.22221594288704,2.340331789680512,2.0195932119241724,5,-0.20000076293945312,-2.3299999237060547,1.4199981689453125,5.729997634887695,-4.140003204345703,3,-0.10157797354748321,2.5999923706345727,40.099998474121094,-1.5500035762820972,39.79999923706055,1.7391307052006422,39.560001373291016,-0.10157797354748321
6523,2022-05-27,41.20000076293945,41.41999816894531,40.400001525878906,40.540000915527344,332393.0,0.015779077119802087,-1.1702087941075017,1.4347732342623998,81.08653687478653,65.86232485709107,-0.6022931914129401,-2.9976053141980685,0.5216475713973239,6.6822991333551585,21.70750361454597,1.0199966430664062,1.4647286704060107,2.529000473022464,-1.6805916135605514,6.738592559605479,0.4242044297309562,4.633796516313971,-4.3445824681135505,91.33867491683503,24.28322927389992,2.104796043291507,5,-0.9699993133544922,-3.0,0.6449995040893555,4.464998245239258,-4.58000183105468,4,-0.056796119156696356,3.0869413784238455,40.560001373291016,2.5999923706345727,40.099998474121094,-1.5500035762820972,39.79999923706055,-0.056796119156696356
6524,2022-05-30,43.040000915527344,43.36000061035156,41.400001525878906,41.400001525878906,481222.0,0.04466019705133162,-1.390243675508704,2.4848481345548072,83.33335024245997,67.92255484666717,-2.3053478351244934,-4.644113702681473,-1.452564043717537,4.579939911632053,20.416643922940086,2.1599998474121094,2.0174465159067267,4.095000648498534,-0.5053537867699873,8.695355083767055,1.7948234308642697,6.395177866132798,-5.985199346390964,92.72728218519654,19.375630206388223,2.3001772176342605,5,-1.9200000762939453,-4.079999923706055,-1.1950006484985352,2.624998092651367,-7.720001220703125,0,-0.11524161196481897,-1.1702087941075017,41.20000076293945,3.0869413784238455,40.560001373291016,2.5999923706345727,40.099998474121094,-0.11524161196481897
6525,2022-05-31,42.5,43.2400016784668,42.22000122070313,42.97999954223633,605024.0,-0.012546489406149886,1.039993133571101,-0.29268275663152804,77.55102690778301,69.90322983771156,-1.7275417679281304,-3.914149987438563,-1.0796725908997047,4.862156768080034,18.97984603667228,1.0200004577636648,2.283857390003263,3.30699977874756,-1.5043773038230555,8.118376861318175,0.9013112374622523,5.712688320032868,-5.066886488390708,80.45453836110259,3.9474992417006973,2.4056885412853086,5,-1.3799991607666016,-3.539999008178711,-0.755000114440918,3.0649986267089844,-5.9199981689453125,1,-0.10258824965533087,-1.390243675508704,43.040000915527344,-1.1702087941075017,41.20000076293945,3.0869413784238455,40.560001373291016,-0.10258824965533087
6526,2022-06-01,42.38000106811523,43.13999938964844,42.13999938964844,42.70000076293945,310728.0,-0.002823504279641731,-1.4999904632932155,0.6666666666666815,75.57693662023487,71.71630372299386,-1.53367390486914,-3.5625327956187363,-1.1277544388159129,4.760176304820611,17.38396790035313,1.0,2.267450920738959,2.9240007400512624,-1.9843309247232597,7.8323324048257845,0.4698349076640014,5.3781665724385235,-4.591274330581399,73.79681544319293,0.25067649430472727,2.4541658323872593,6,-1.2600002288818288,-3.420000076293938,-0.7750005722045827,3.0449981689453196,-4.5600013732910085,2,-0.12269940141298596,1.039993133571101,42.5,-1.390243675508704,43.040000915527344,-1.1702087941075017,41.20000076293945,-0.12269940141298596
6527,2022-06-02,43.58000183105469,43.58000183105469,42.2400016784668,42.29999923706055,163225.0,0.028315260327878677,1.0937459953210449,-4.000011920940235,74.6000193023755,72.40036172081513,-2.546880623117609,-4.475328500157595,-2.4666593991301653,3.330945152428754,16.477439711991426,1.3400001525878906,2.208068033047553,3.796001434326172,-1.3000709615070107,8.892073830159354,1.247965236409577,6.344037632242767,-5.456998661151793,100.0,28.510216003542894,2.548036197916592,6,-2.3500003814697266,-4.510000228881836,-2.41500186920166,0.7299976348876953,-4.680000305175781,3,-0.16521341120754174,-1.4999904632932155,42.38000106811523,1.039993133571101,42.5,-1.390243675508704,43.040000915527344,-0.16521341120754174
6528,2022-06-03,43.11999893188477,44.20000076293945,43.11999893188477,43.959999084472656,282568.0,-0.01055536667834922,-1.5714324639761212,-0.656248789283101,64.70588235294119,72.99717406126894,-1.964225702443592,-3.62796993603461,-2.172467805148237,3.554320539777777,15.081531971951383,1.0800018310546804,2.2383357007295928,2.971998596191412,-1.9757517706856333,7.919748963068457,0.4981234127528893,5.445873779629935,-4.560435869089737,61.42849552386052,-8.416409776910612,2.4738751834385235,6,-1.539999008178718,-3.7399978637695384,-1.9549989700317454,0.6400012969970632,-5.119998931884773,4,-0.15538035549405338,1.0937459953210449,43.58000183105469,-1.4999904632932155,42.38000106811523,1.039993133571101,42.5,-0.15538035549405338
6529,2022-06-06,42.63999938964844,43.459999084472656,42.52000045776367,43.41999816894531,255844.0,-0.01113171507714028,1.186041766469722,0.9285698066766351,59.058828914866716,72.6043777018711,-1.1190644011097106,-2.685516674633959,-1.8208533125281505,3.811659636775005,13.123477285926993,0.9399986267089844,2.285082400400661,2.11099910736084,-2.320742082883072,6.542740297604752,-0.1048714877611161,4.326869702482796,-3.5163925568389587,24.271828479473793,-41.385136526083386,2.2158705951219577,6,-1.0599994659423828,-3.259998321533203,-1.4749994277954102,1.1200008392333984,-4.840000152587891,0,-0.14118200149939775,-1.5714324639761212,43.11999893188477,1.0937459953210449,43.58000183105469,-1.4999904632932155,42.38000106811523,-0.14118200149939775
6530,2022-06-07,42.58000183105469,42.68000030517578,41.63999938964844,42.36000061035156,297649.0,-0.0014070722198067376,3.952406902815622,-0.2820532884698149,60.19185091029015,72.15828972349217,-0.696497128023303,-2.181319658818751,-1.9087039625793665,3.6759266361187173,11.351338083256204,1.0400009155273438,2.2139346628268015,1.6980014801025405,-2.13855164761695,5.534554607822031,-0.22027508375720117,3.616278043962282,-2.9487556052322077,36.7188256699186,-25.34728151106711,1.9182765638597439,6,-0.6700019836425781,-3.200000762939453,-1.4150018692016602,1.1799983978271484,-5.520000457763672,1,-0.17050262621021217,1.186041766469722,42.63999938964844,-1.5714324639761212,43.11999893188477,1.0937459953210449,43.58000183105469,-0.17050262621021217
6531,2022-06-08,41.91999816894531,42.58000183105469,41.47999954223633,42.58000183105469,181838.0,-0.015500320190874661,2.33332177370879,-3.0,57.045439964488644,70.34998578780295,0.278064655943588,-1.1585698527537929,-1.4021080566589887,4.126391180223834,9.6057729943852,1.1000022888183594,2.3361903520396865,0.7699979782104478,-2.502766845488665,4.042762801909561,-0.8663844336391051,2.4063803900600007,-1.8318764894111368,16.176412839816447,-42.50605836960294,1.6363824118495562,6,0.3800029754638672,-2.539997100830078,-0.8349981307983398,1.2500019073486328,-5.839996337890625,2,-0.12738541438788853,3.952406902815622,42.58000183105469,1.186041766469722,42.63999938964844,-1.5714324639761212,43.11999893188477,-0.12738541438788853
6532,2022-06-09,42.099998474121094,42.68000030517578,41.68000030517578,41.70000076293945,325357.0,0.004293900597283962,-3.545468732389482,-0.6060537753733759,56.249986202633636,67.59036904645264,0.379381765421023,-0.9925129654964451,-1.821695526386165,3.7477465290677117,8.131472199090455,1.0,2.422725076461859,0.6979984283447251,-1.968816286326053,3.3648131430155033,-0.6354089289906639,2.031405785680114,-1.6006888862463882,22.794068148414095,-32.8481633599869,1.333407357335389,6,0.7000026702880859,-2.7199974060058594,-1.3899993896484375,0.8100013732910156,-4.0,3,-0.10166268252783417,2.33332177370879,41.91999816894531,3.952406902815622,42.58000183105469,1.186041766469722,42.63999938964844,-0.10166268252783417
6533,2022-06-10,40.0,42.099998474121094,40.0,41.61999893188477,651582.0,-0.04988120071814173,-1.5925924181664481,-4.050020504115146,52.370681593309804,64.15007252988039,2.5605258681073266,1.2785754685305193,0.06998117521668235,5.637267627656563,7.531720447547433,2.0999984741210938,2.4248737444110517,-1.4690000534057646,-3.9029177292789328,0.9649176224674036,-2.685958891342352,-0.2520412154691769,4.200000762939453,0.0,-57.03717192934641,1.216958837936585,6,2.1000003814697266,-0.6199989318847656,0.4349994659423828,2.9099998474121094,-2.1599998474121094,4,-0.027499961853027388,-3.545468732389482,42.099998474121094,2.33332177370879,41.91999816894531,3.952406902815622,42.58000183105469,-0.027499961853027388
6534,2022-06-13,38.38000106811523,39.91999816894531,38.2599983215332,39.22000122070313,253183.0,-0.040499973297119296,-2.074057721719289,0.5185189545838863,43.339598118560446,60.34880266441122,3.8554281107742554,2.8692636166583085,1.4888422633497314,7.037627258035677,7.900964354880903,1.7400016784667969,2.254144046547566,-2.976999092102055,-5.756965761978165,-0.19703242222594497,-4.3669824270401065,-1.5870157571640036,5.735999679565438,2.714993048105567,-54.862883311515134,1.3899833349380535,6,2.849998474121101,1.000000000000007,1.4049997329711985,3.9300003051757884,1.0,0,-0.009901017653460076,-1.5925924181664481,40.0,-3.545468732389482,42.099998474121094,2.33332177370879,41.91999816894531,-0.009901017653460076
6535,2022-06-14,38.11999893188477,39.08000183105469,37.65999984741211,39.0,142073.0,-0.006774417118149967,1.7307606251673509,1.0476201288822222,40.67797401625237,56.4711401528576,3.831736854753281,3.0509906024291453,1.5682629134916866,7.092610616847871,8.386014594160024,1.4200019836425781,1.9285964943735934,-3.088001251220696,-6.22276816033223,0.04676565789083753,-4.655384705776463,-1.5206177966649292,5.7617617187499945,9.163327540364119,-47.91744342282247,1.5673834545557679,6,2.8100013732910085,1.5800018310546804,0.800002098083489,3.680002212524407,0.9000015258788991,1,-0.008394535776247602,-2.074057721719289,38.38000106811523,-1.5925924181664481,40.0,-3.545468732389482,42.099998474121094,-0.008394535776247602
6536,2022-06-15,39.43999862670898,39.52000045776367,38.20000076293945,38.959999084472656,233631.0,0.03462748509471014,3.1249783934244486,-0.5454533632150886,45.12194068346858,53.19579808409017,2.2918534424486765,1.70499405371136,0.10250838784944705,5.613902704375029,8.797462935688408,1.4000015258788991,1.3886285609724354,-1.6960014343261776,-4.92715546349811,1.535152594845755,-3.311578448912144,-0.0804244197402113,4.068456375732431,35.458139780525606,-20.105930007919767,1.6155770145859656,6,1.490001678466804,0.26000213623047586,-0.7949981689453054,2.210002899169929,0.0800018310546946,2,-0.060344760047892465,1.7307606251673509,38.11999893188477,-2.074057721719289,38.38000106811523,-1.5925924181664481,40.0,-0.060344760047892465
6537,2022-06-16,37.29999923706055,39.27999877929688,37.29999923706055,39.2400016784668,266084.0,-0.05425962130229922,-1.0412340726757978,-4.041675607371969,34.976885526783676,49.892576214517106,3.8524827602986704,3.772190993651357,2.1423832386879837,7.5899205667658975,9.552307988399527,2.1399993896484304,0.9001083319967051,-3.6670007705688477,-7.324075785106203,-0.009925756031492483,-5.495538277837525,-1.83846326330017,5.857548456079101,0.0,-48.93046171442606,1.8285375072686776,6,3.0799999237060547,2.4300003051757812,1.1550016403198242,4.350002288818359,2.799999237060547,3,-0.032707705923856745,3.1249783934244486,39.43999862670898,1.7307606251673509,38.11999893188477,-2.074057721719289,38.38000106811523,-0.032707705923856745
6538,2022-06-17,37.91999816894531,38.86000061035156,37.36000061035156,37.36000061035156,273918.0,0.016621955618399742,-4.35716621253406,-0.28865817209375494,28.231284793698194,46.46729353438728,2.701371174132966,3.0651938536208263,1.504126145306671,6.779938088050031,10.488563387488426,1.5600013732910156,0.43939431349858893,-2.8920017242431655,-6.794183282564084,1.0101798340777535,-4.843092503403625,-0.940910945082706,4.7689456477080086,23.664091016966672,-18.91149156748211,1.9510907791604601,6,2.0700016021728516,2.8300018310546875,0.035002708435058594,3.660001754760742,1.1800003051757812,4,0.004746843720134786,-1.0412340726757978,37.29999923706055,3.1249783934244486,39.43999862670898,1.7307606251673509,38.11999893188477,0.004746843720134786
6539,2022-06-20,37.65999984741211,38.08000183105469,37.5,38.060001373291016,108592.0,-0.0068564961521050405,1.6363573311138855,-0.714291553133515,28.919859122028086,42.99262778013594,2.436937878674037,3.347161130424986,1.7508504637688063,6.860084286755907,11.224327808239016,0.5800018310546875,-0.13390441918786422,-3.056999969482419,-7.174113241432131,1.0601133024672933,-5.115556605457272,-0.9984433335075664,4.5978284028737875,16.216234792769264,-20.67696633117201,2.0585566359748557,6,2.3299999237060547,3.0900001525878906,-0.09999942779541016,3.8800010681152344,0.7599983215332031,0,0.0047796151329020375,-4.35716621253406,37.91999816894531,-1.0412340726757978,37.29999923706055,3.1249783934244486,39.43999862670898,0.0047796151329020375
6540,2022-06-21,38.08000183105469,38.41999816894531,37.7400016784668,37.86000061035156,141065.0,0.011152469074463989,-1.9565123646194418,-0.5500009536706785,31.74873391261883,40.18188266326151,1.4656067184415136,2.9425609384664995,1.3060622950625316,6.266435115657259,11.911844159159585,0.7599983215332031,-0.5577631576173374,-2.5509981155395494,-6.8178939872940845,1.7158977562149857,-4.684446051416813,-0.41755017966228536,3.78120009817318,35.13523266203863,2.7898777187871246,2.1334479358772667,6,1.9099979400634766,2.6699981689453125,0.13499927520751953,3.4599990844726562,0.279998779296875,1,0.03413863378547366,1.6363573311138855,37.65999984741211,-4.35716621253406,37.91999816894531,-1.0412340726757978,37.29999923706055,0.03413863378547366
6541,2022-06-22,37.22000122070313,37.58000183105469,36.34000015258789,37.36000061035156,196811.0,-0.02258404855564411,3.2758543579490147,-0.6363573311138532,22.202800467366956,36.39886202600966,1.7755153505214096,3.768973826390585,2.1423780719502616,6.9252674952572875,13.068795002904226,1.7400016784667969,-0.947646276282768,-3.266998863220209,-7.79570571576032,1.261707989319902,-5.531352289490265,-1.0026454369501536,4.2763044931513505,29.932023100987195,5.890701732221597,2.2643534262700555,6,1.99999809265136,3.0499992370605398,0.9949998855590749,4.319999694824212,1.8999977111816406,2,0.048361074100645496,-1.9565123646194418,38.08000183105469,1.6363573311138855,37.65999984741211,-4.35716621253406,37.91999816894531,0.048361074100645496
6542,2022-06-23,36.43999862670898,37.08000183105469,36.13999938964844,37.02000045776367,193572.0,-0.020956544019678502,1.6857036980523372,4.1428882833790075,21.598643317436498,32.979746662023736,1.8642613841238287,4.452786871472718,2.878182906139152,7.492733688512374,14.407757251193281,1.0800018310546946,-1.4054229997488576,-3.841001319885258,-8.717212161512435,1.035209521741919,-6.27910674069885,-1.402895899071666,4.540676531018846,11.029378765609136,-7.940566040752829,2.4381054208135895,6,1.5900001525878977,3.730001449584968,1.7750024795532298,5.1000022888183665,5.120002746582038,3,0.08452255617806692,3.2758543579490147,37.22000122070313,-1.9565123646194418,38.08000183105469,1.6363573311138855,37.65999984741211,0.08452255617806692
6543,2022-06-24,38.86000061035156,38.91999816894531,36.65999984741211,36.77999877929688,208165.0,0.06641059480910161,1.054546778657086,-3.5861987319459594,36.20438862674841,32.18694560737795,-0.8207678701622143,1.9483840764018083,0.44377162782915036,4.8545459468595595,15.148702539155984,2.4799995422363352,-1.7680656140344482,-1.3039993286132798,-6.1996192698833426,3.591620612656783,-3.7518092992483076,1.143810642021748,1.539793455206734,97.84181349141006,76.25670180680709,2.44780997063503,6,-1.0300006866455078,1.3099994659423828,-0.6449995040893555,2.6800003051757812,2.4599990844726562,4,0.03190936295145663,1.6857036980523372,36.43999862670898,3.2758543579490147,37.22000122070313,-1.9565123646194418,38.08000183105469,0.03190936295145663
6544,2022-06-27,38.08000183105469,39.459999084472656,37.86000061035156,39.02000045776367,110720.0,-0.02007202179737222,-1.31883657351994,-0.45192201885339256,34.396677564033695,31.48902377935366,-0.09811727644321167,2.4640739010165404,1.2000003700537434,5.447929429685416,14.891205015104337,1.5999984741210938,-2.1920788728443767,-1.8359981536865249,-6.619418782772861,2.9474224753998115,-4.227708468229693,0.5557121608566433,1.8086168733944277,58.43381384735235,37.16175502851321,2.3917103145431686,6,-0.2500019073486328,2.089998245239258,0.2949991226196289,3.4599990844726562,2.7399978637695312,0,0.02678562484297431,1.054546778657086,38.86000061035156,1.6857036980523372,36.43999862670898,3.2758543579490147,37.22000122070313,0.02678562484297431
6545,2022-06-28,38.13999938964844,38.58000183105469,37.81999969482422,38.52000045776367,90935.0,0.0015755660637815083,2.039985351674258,0.4042570460402167,36.324171987092946,30.511493924200806,-0.17319245143251294,2.1720503136044798,1.1022551005989385,5.217334741380128,14.62760025803912,0.7600021362304688,-2.45069293317227,-1.5580005645751953,-6.241946901495332,3.1259457723449415,-3.89997373303526,0.7839726038848696,1.3199996948242188,60.24096939279665,36.741206442364934,2.341973168460067,6,-0.3400001525878906,2.030000686645508,0.2350015640258789,3.4000015258789062,2.2999992370605398,1,0.0073413419973171745,-1.31883657351994,38.08000183105469,1.054546778657086,38.86000061035156,1.6857036980523372,36.43999862670898,0.0073413419973171745
6546,2022-06-29,37.18000030517578,37.84000015258789,36.65999984741211,37.70000076293945,157092.0,-0.025170401149330113,1.950003576282097,1.3684184108818953,33.15068944128264,30.30858324803403,0.48334100175528505,2.869631353802923,1.9887169322028058,6.011397774084685,14.618448945876978,1.4799995422363281,-2.511098445958936,-2.2579996109008817,-6.892132016498827,2.376132794697064,-4.575065813699858,0.0590665918980946,2.279998779296875,31.325331660381607,7.416724364180567,2.317066202798974,6,0.6199989318847656,2.989999771118164,1.2100000381469727,4.3600006103515625,3.9000015258789062,2,0.031737501223514375,2.039985351674258,38.13999938964844,-1.31883657351994,38.08000183105469,1.054546778657086,38.86000061035156,0.031737501223514375
6547,2022-06-30,36.38000106811523,36.84000015258789,36.11999893188477,36.43999862670898,347992.0,-0.02151692389709814,-1.482754991976104,0.11537981880203939,36.39098067841379,31.21521612411354,1.2729821768303609,3.270234170599174,2.6843790768865645,6.6439145197046585,14.494173448238701,1.0600013732910085,-2.543386077364758,-2.6979988098144574,-7.089624728982066,1.6936271093531516,-4.893811769398262,-0.5021858502306529,2.681598052978522,7.784494741085592,-18.357390320122303,2.195812959583804,6,1.4099979400634837,3.779998779296882,2.5249996185302805,5.1599998474121165,4.41999816894532,3,0.07531604682032245,1.950003576282097,37.18000030517578,2.039985351674258,38.13999938964844,-1.31883657351994,38.08000183105469,0.07531604682032245
6548,2022-07-01,36.41999816894531,36.91999816894531,35.97999954223633,36.0,225605.0,0.001099425499059059,-3.0869586850878212,-7.000254323499491,41.63821103678094,32.628366336863856,1.11509846567575,2.84860276054863,2.584136360572515,6.419000044569707,14.099135528883783,0.9399986267089844,-2.7415794787555114,-2.3230016708373995,-6.429300112517048,1.7832967708422487,-4.376150891677227,-0.26985244999757185,2.2297769256591806,12.643640361694732,-15.781577723504991,2.053149220839825,7,1.3000011444091797,3.670001983642578,2.875002861022949,5.120002746582031,4.980003356933594,4,0.141131341646483,-1.482754991976104,36.38000106811523,1.950003576282097,37.18000030517578,2.039985351674258,38.13999938964844,0.141131341646483
6549,2022-07-04,36.61999893188477,37.31999969482422,36.5,36.86000061035156,101505.0,0.005491509417757223,-2.416668653490054,-0.5714350590372219,43.56775081315895,33.94159043692387,0.8404407702060226,2.29198560844673,2.37397352923324,6.039754468151564,13.99006760957694,0.9000015258789062,-2.6118094213734295,-1.822000885009757,-5.594519792928665,1.9505180229091508,-3.708260338969211,0.06425856894969684,1.6026120743408114,24.61533947107829,-5.988346782958253,1.886259453959453,7,1.1000003814697195,3.470001220703118,2.5950021743774343,4.920001983642571,3.0600013732910085,0,0.12834519115311038,-3.0869586850878212,36.41999816894531,-1.482754991976104,36.38000106811523,1.950003576282097,37.18000030517578,0.12834519115311038
6550,2022-07-05,35.31999969482422,37.2599983215332,35.139999389648445,36.88000106811523,143351.0,-0.03549970712666117,-1.2083299391834659,6.4999602638482115,32.302403358508016,35.063768535939545,1.9084561518301228,3.183411340728995,3.6633244875337567,7.169491915325672,14.685648048244463,2.1199989318847585,-2.4835657069443045,-2.759000015258792,-6.240982583233759,0.7229825527161751,-4.499991299246275,-1.0180087312713084,2.543793477163085,6.666676085669354,-22.359507255395496,1.7409912839874824,7,1.9799995422363281,4.350000381469727,4.720001220703125,6.220001220703125,5.5800018310546875,1,0.15571914064331005,-2.416668653490054,36.61999893188477,-3.0869586850878212,36.41999816894531,-1.482754991976104,36.38000106811523,0.15571914064331005
6551,2022-07-06,36.58000183105469,36.70000076293945,35.61999893188477,35.959999084472656,160378.0,0.03567389997500792,1.5116303827114328,-0.3974373081954804,46.65428662491063,37.84772890343667,0.612537864118444,1.5840530144472567,2.4122539254673114,5.787458627605986,15.520450409015723,1.3800010681152344,-2.3231907926902693,-1.2319980621337905,-4.263687179767615,1.799691055500034,-2.7478426209507063,0.28384649668312534,0.7935084601116245,66.05514861568494,31.979390645436197,1.515844558816914,7,0.7199974060058594,3.089998245239258,3.4599990844726562,4.959999084472656,3.779998779296875,2,0.10552205036734952,-1.2083299391834659,35.31999969482422,-2.416668653490054,36.61999893188477,-3.0869586850878212,36.41999816894531,0.10552205036734952
6552,2022-07-07,37.81999969482422,38.099998474121094,36.88000106811523,37.060001373291016,274831.0,0.033898244989064796,-1.1785688740842013,1.2257983141573863,49.56063928710063,39.33175675458691,-0.45943532858872516,0.007344366162698179,1.1616084284503643,4.419585538226073,15.9892025260399,1.5199966430664062,-2.1963455742440843,0.22199974060058736,-2.042375274490851,2.486374755692026,-0.9101877669451284,1.354187248146303,-2.680000305175774,90.5405788547141,52.869715684453766,1.1321875075457193,7,-0.5200004577636719,1.8500003814697266,2.220001220703125,3.720001220703125,2.7600021362304688,3,0.08619783613262721,1.5116303827114328,36.58000183105469,-1.2083299391834659,35.31999969482422,-2.416668653490054,36.61999893188477,0.08619783613262721
6553,2022-07-08,38.900001525878906,38.900001525878906,37.52000045776367,37.91999816894531,156665.0,0.028556368053130665,1.8163190633004025,1.289480949058621,55.0819737742706,41.63012300016879,-1.7133425974868004,-1.2219415429025702,0.08715778772802452,3.214455033899469,16.63093387421438,1.3800010681152344,-1.8422156813527764,1.357001495361331,-0.7062216618493267,3.4202246525719886,0.32538991675600215,2.38861307396666,-3.700802154541009,100.0,57.15262529560967,1.031611578605327,7,-1.8800010681152344,0.7699985504150391,1.25,2.6399993896484375,1.6199989318847656,4,0.04884312690624526,-1.1785688740842013,37.81999969482422,1.5116303827114328,36.58000183105469,-1.2083299391834659,35.31999969482422,0.04884312690624526
6554,2022-07-11,38.0,38.58000183105469,37.72000122070313,37.900001525878906,92907.0,-0.023136285104774723,-2.739140530409917,0.10203890977882617,49.68453537409604,43.11460782094691,-0.9229397240018216,-0.37088383126522473,1.0216970412113398,4.001026630332447,16.421374365077163,1.1800003051757741,-1.4098406315843945,0.47600002288818644,-1.5616087266909986,2.5136087724673715,-0.5428043519014096,1.4948043976777825,-2.652768542480459,76.0638028046125,30.909055925174734,1.0188043747895938,7,-0.9799995422363281,1.2999992370605469,2.4800004959106445,3.5400009155273438,1.4599990844726562,0,0.08947372436523438,1.8163190633004025,38.900001525878906,-1.1785688740842013,37.81999969482422,1.5116303827114328,36.58000183105469,0.08947372436523438
6555,2022-07-12,37.79999923706055,37.91999816894531,36.459999084472656,37.29999923706055,190508.0,-0.00526317797209086,2.945954862722052,5.0000762951094835,52.41263724737546,45.25482424384611,-0.867462898054093,-0.2066825654045985,1.2552683717204332,4.093266480460656,16.17422517766785,1.5400009155273438,-1.3336668635098121,0.29199924468994,-1.730876539143054,2.314875028522934,-0.7194386472265606,1.3034371366064406,-2.3106569768066336,66.46337137560427,18.582358419913753,1.0114378919164984,7,-0.779998779296875,1.1100006103515625,2.6800012588500977,3.740001678466797,2.7800025939941406,1,0.0497354789963067,-2.739140530409917,38.0,1.8163190633004025,38.900001525878906,-1.1785688740842013,37.81999969482422,0.0497354789963067
6556,2022-07-13,37.060001373291016,38.18000030517578,36.36000061035156,37.79999923706055,123830.0,-0.01957666345781328,1.426666259765625,-1.4799957275390625,52.58765846283569,47.05445510878188,-0.16346728874540162,0.36456092913495297,2.034470106420102,4.721064420721817,16.13707163015717,1.8199996948242188,-1.1756544764094485,-0.32899875640869425,-2.142514694154947,1.4845171813375586,-1.2357567252818171,0.5777592124644286,-1.4342327424120995,27.559075221597784,-23.95138224108612,0.9067579688731257,7,-0.04000091552734375,1.8499984741210938,3.5849990844726562,4.479999542236328,2.079998016357422,2,0.10361575850764426,2.945954862722052,37.79999923706055,-2.739140530409917,38.0,1.8163190633004025,38.900001525878906,0.10361575850764426
6557,2022-07-14,36.08000183105469,37.31999969482422,35.84000015258789,36.72000122070313,172670.0,-0.026443591633070196,-1.6428498443471093,0.8648665367603944,36.8121416028109,46.518225171674096,0.8599333235329425,1.3159441470225701,3.04631788109522,5.565739815130399,15.780152128453217,1.4799995422363281,-1.0937401536724138,-1.2479984283447294,-3.1538412987450855,0.6578444420556266,-2.200919863544911,-0.29507699314454783,-0.3232638843757698,7.843188586829826,-36.2449096463472,0.9529214352001784,7,0.9399986267089844,2.829998016357422,4.7599992752075195,5.459999084472656,1.8799972534179688,3,0.11862523730841401,1.426666259765625,37.060001373291016,2.945954862722052,37.79999923706055,-2.739140530409917,38.0,0.11862523730841401
6558,2022-07-15,38.099998474121094,38.099998474121094,35.599998474121094,35.68000030517578,222738.0,0.05598660034789016,1.066117265774258,-3.781250745058728,50.084875458784076,47.242350132299116,-1.0020726546465681,-0.7271576485979523,1.1203394062415128,3.419833317844862,15.213176796077061,2.5,-0.8180443946870071,0.762998199462892,-1.1562684195048831,2.682264818430667,-0.196635110020992,1.722631508946776,0.8000030517578125,83.89252294576224,39.89982076752443,0.9596333094838871,7,-1.0799980163574219,0.5200004577636719,2.9900026321411133,3.44000244140625,-0.7999992370605469,4,0.06509195423244174,-1.6428498443471093,36.08000183105469,1.426666259765625,37.060001373291016,2.945954862722052,37.79999923706055,0.06509195423244174
6559,2022-07-18,37.84000015258789,38.5,37.70000076293945,38.0,140105.0,-0.006824103200681275,-2.6363715179941565,-0.06611568945188118,48.74791552764336,49.06962926220304,-0.6155494976630678,-0.47746247840571954,1.4997082291981698,3.5610313219579197,14.521437958812722,0.7999992370605469,-0.5546443778643066,0.493999862670897,-1.4333154685034728,2.421315193845267,-0.4696578029162879,1.457657528258082,0.9940013122558611,77.24139654678001,33.845619448033844,0.9636576655871835,7,-0.5900001525878906,-0.3100013732910156,2.90000057220459,3.700000762939453,-0.5200004577636719,0,0.07082453209219919,1.066117265774258,38.099998474121094,-1.6428498443471093,36.08000183105469,1.426666259765625,37.060001373291016,0.07082453209219919
6560,2022-07-19,39.38000106811523,39.38000106811523,36.93999862670898,37.38000106811523,167012.0,0.040697698449190245,1.44000244140625,-12.500011920940324,58.75796918294059,50.41448287976191,-1.6975946997813764,-2.018570230392605,0.08331496088234758,1.896566627557128,13.980713594410455,2.44000244140625,-0.3419770885648177,1.9690008163452077,-0.1415235303243918,4.079525163014807,0.9137386430104044,3.024262989680011,-3.7800025939941335,100.0,52.80220245163146,1.0552621733348,7,-1.8900012969970632,-2.0500011444091726,0.924999237060554,2.1499996185302805,-2.0,1,0.0020314376380807797,-2.6363715179941565,37.84000015258789,1.066117265774258,38.099998474121094,-1.6428498443471093,36.08000183105469,0.0020314376380807797
6561,2022-07-20,39.02000045776367,40.0,38.84000015258789,39.5,234800.0,-0.009141711543604769,-1.7619038968942011,-0.23999977111816406,60.891090978677994,51.673421956603846,-1.0673221294431983,-1.5987739080904646,0.5317610343604287,2.128746492182799,12.857354193509106,1.1599998474121094,-0.1639131075516076,1.5190002441406278,-0.7075565976079474,3.745557085889203,0.4057218232663402,2.6322786650149155,-3.3444019317626967,77.72729085496006,24.48878028998925,1.1132784208742859,7,-1.220001220703125,-1.4500007629394531,1.2950000762939453,1.8000011444091797,-3.1000022888183594,2,0.039979532419011754,1.44000244140625,39.38000106811523,-2.6363715179941565,37.84000015258789,1.066117265774258,38.099998474121094,0.039979532419011754
6562,2022-07-21,39.52000045776367,39.88000106811523,37.81999969482422,38.0,186411.0,0.01281394141809944,-1.1914895775630923,-3.1666706403134413,62.32115571396558,52.477775505458844,-1.4536882488615461,-1.9565080112689373,0.11172113447491938,1.5264862836924138,11.41590714591485,2.0600013732910085,0.3135971745483559,1.8650001525878892,-0.47570172414383194,4.20570202931961,0.6946492142220251,3.0353510909537533,-3.671425872802736,89.09092327779483,29.448529109198695,1.1703509383658606,7,-1.720001220703125,-1.9500007629394531,0.7950000762939453,0.75,-3.8400001525878906,3,-0.009615411531215812,-1.7619038968942011,39.02000045776367,1.44000244140625,39.38000106811523,-2.6363715179941565,37.84000015258789,-0.009615411531215812
6563,2022-07-22,40.099998474121094,40.58000183105469,39.20000076293945,39.38000106811523,208745.0,0.014676062996944683,-1.5555622273634389,0.47368236129690094,63.42592906014477,54.004597026130924,-2.0624550212768895,-2.570643584921797,-0.4315091746621391,0.8376209279692901,11.284542782445564,1.3800010681152344,0.5319249643054107,2.382998275756833,-0.14989337880500386,4.91588993031867,1.1165524484759146,3.6494441030377516,-4.085366872558595,86.81310619835362,21.800658198052503,1.266445827280917,7,-2.009998321533203,-2.2399978637695312,-0.044999122619628906,-0.20999717712402344,-4.519996643066406,4,-0.05336657035110626,-1.1914895775630923,39.52000045776367,-1.7619038968942011,39.02000045776367,1.44000244140625,39.38000106811523,-0.05336657035110626
6564,2022-07-25,39.099998474121094,39.88000106811523,38.86000061035156,39.65999984741211,203947.0,-0.024937656809272957,1.03999313357113,-0.7777824872975345,64.92890980980144,55.39529397751159,-0.9946043765760351,-1.5708481294579997,0.5312102198237625,1.733010410944118,11.409068183447237,1.2399978637695312,0.6105613500061153,1.331998443603517,-1.2717522932384782,3.9357491804455123,0.030123075182522996,2.633873812024511,-2.811444658789064,59.340602910276175,-12.513020216024785,1.3018753684209958,7,-1.0099983215332031,-1.2399978637695312,1.2700014114379883,0.2800025939941406,-3.759998321533203,0,-0.04603578791062879,-1.5555622273634389,40.099998474121094,-1.1914895775630923,39.52000045776367,-1.7619038968942011,39.02000045776367,-0.04603578791062879
6565,2022-07-26,38.41999816894531,39.22000122070313,38.13999938964844,38.81999969482422,99721.0,-0.017391312831529837,-1.2500059604701768,0.7142866874203854,57.615882537583325,55.95398554137244,-0.24295807714947415,-0.9157462585733427,1.1497854238322134,2.3567142830324457,11.593002726185894,1.0800018310546946,0.5086793208820239,0.637998199462892,-1.9771603690060644,3.2531567679318485,-0.6695810847715862,1.9455774836973703,-1.8739574726699217,21.739058323358922,-48.74755304604115,1.3075792842344776,7,-0.3299980163574219,-0.55999755859375,1.9500017166137695,0.9600028991699219,-4.359996795654297,1,-0.028630883043878397,1.03999313357113,39.099998474121094,-1.5555622273634389,40.099998474121094,-1.1914895775630923,39.52000045776367,-0.028630883043878397
6566,2022-07-27,38.36000061035156,38.81999969482422,38.060001373291016,38.63999938964844,254110.0,-0.0015616231507852296,1.374997019764919,0.6999942779759294,52.477069806899216,57.69453311960447,0.023285750492142654,-0.8040367380697333,1.1534865108799437,2.3821683151039323,11.178158510805181,0.7599983215332031,0.5518838358244196,0.519000625610353,-2.092212813452747,3.130214064673453,-0.7866060939212005,1.8246073451419065,-1.5719222459894127,19.56523541916027,-46.38596255081302,1.3056067195315515,7,-0.2700004577636719,-0.5,2.0099992752075195,1.0200004577636719,-3.1199989318847656,2,-0.02554743291562611,-1.2500059604701768,38.41999816894531,1.03999313357113,39.099998474121094,-1.5555622273634389,40.099998474121094,-0.02554743291562611
6567,2022-07-28,39.11999893188477,39.41999816894531,37.959999084472656,38.7400016784668,419939.0,0.019812260412950033,1.9796029583495522,-1.3571389645776821,51.03968622824534,57.80062320510017,-0.2907114946173479,-1.4210966286702629,0.3513098622228128,1.6194779930857877,10.344760407577477,1.4599990844726562,0.5925710527122376,1.1419990539550824,-1.433738358019724,3.717736465929889,-0.14586965203231728,2.429867759942482,-2.1044051595210718,44.27475692250376,-16.651980595670693,1.287868705987403,7,-0.3599987030029368,-1.2599983215332102,0.6250009536743093,0.26000213623046164,-5.579998016357429,3,-0.08179961273800795,1.374997019764919,38.36000061035156,-1.2500059604701768,38.41999816894531,1.03999313357113,39.099998474121094,-0.08179961273800795
6568,2022-07-29,41.560001373291016,41.65999984741211,39.459999084472656,39.47999954223633,408665.0,0.06237225225017884,-1.0754697289769066,5.473728592366433,64.68648485151786,59.57157535219734,-2.4454649841640617,-3.6430604712642918,-2.114348388585732,-0.8320479555953568,9.843795271367032,2.5400009155273366,0.7601752518391223,3.3250013351440444,0.401560895708279,6.24844177457981,1.8632811154261617,4.786721554861927,-4.330543117405853,97.29733909455601,36.703810689674214,1.4617202197178836,7,-2.2600021362304688,-3.160001754760742,-2.4600019454956055,-2.1800003051757812,-7.70000076293946,4,-0.14148221544319006,1.9796029583495522,39.11999893188477,1.374997019764919,38.36000061035156,-1.2500059604701768,38.41999816894531,-0.14148221544319006
6569,2022-08-01,41.31999969482422,41.65999984741211,40.88000106811523,41.459999084472656,152397.0,-0.005774823641392812,1.8888794698992901,-0.06730733961779702,64.47369535544627,60.20665603803131,-1.8549841654324837,-3.1967939158785867,-1.856252991916321,-0.5849637907874055,9.610182216664347,0.7799987792968821,1.2397042599856007,2.8499996185302763,-0.2754607842297361,5.975460021290289,1.28726941715027,4.4127298199102825,-3.736098111616897,90.81080858162368,29.680859431403768,1.5627302013800053,8,-1.5799999237060547,-2.9200000762939453,-2.3199996948242188,-1.9399986267089844,-7.180000305175774,0,-0.13891572860995272,-1.0754697289769066,41.560001373291016,1.9796029583495522,39.11999893188477,1.374997019764919,38.36000061035156,-0.13891572860995272
6570,2022-08-02,40.81999969482422,41.15999984741211,39.959999084472656,40.959999084472656,283588.0,-0.012100677727319264,3.444439734949632,1.0,65.7718125101008,60.748958430411626,-1.2619464498021742,-2.3859496980905206,-1.3513332963209592,-0.10307090982929878,8.45670640785864,1.3600006103515625,1.413987886309684,2.0749996185302706,-0.8445491486102767,4.994548385670818,0.6152252349600005,3.5347740021005407,-2.9100102504805108,77.29729785459408,11.428420544184718,1.4597743835702734,8,-1.0799999237060547,-2.4200000762939453,-1.8199996948242188,-1.4399986267089844,-5.979999542236328,1,-0.13424790747686277,1.8888794698992901,41.31999969482422,-1.0754697289769066,41.560001373291016,1.9796029583495522,39.11999893188477,-0.13424790747686277
6571,2022-08-03,40.43999862670898,40.65999984741211,39.7400016784668,40.5,227227.0,-0.009309188411469438,3.8420820157606785,0.42858310626708074,69.25794338542372,61.51971261612919,-0.7368204804843259,-1.7939150844535945,-0.9803980964905747,0.22704996843659586,7.189772896437301,1.0799980163574219,1.6389397293641181,1.5019987106323143,-1.32377394340795,4.327771364672579,0.0891123836121821,2.9148850376524464,-2.230008350119796,67.02700083407804,-5.926374722363931,1.4128863270201308,8,-0.6299991607665945,-2.039999008178704,-1.4549989700317312,-1.059997558593743,-4.759998321533196,2,-0.15776452695535537,3.444439734949632,40.81999969482422,1.8888794698992901,41.31999969482422,-1.0754697289769066,41.560001373291016,-0.15776452695535537
6572,2022-08-04,41.08000183105469,41.11999893188477,39.91999816894531,40.560001373291016,233115.0,0.01582599471017332,3.0000381473121327,-8.666475936167833,64.9899528420639,61.69349303634243,-1.2653291785475247,-2.2948212915769943,-1.6370467317037907,-0.4458864742393729,6.964808341978585,1.2000007629394602,1.6228381496543278,1.979001808166501,-0.9494637394203806,4.907467355753383,0.5147690343730602,3.443234581959942,-2.5940107887996717,73.6364629445638,1.9814379272732765,1.4642327737934409,8,-1.2700023651123047,-2.680002212524414,-2.0950021743774414,-1.7000007629394531,-4.340000152587891,3,-0.142161633210374,3.8420820157606785,40.43999862670898,3.444439734949632,40.81999969482422,1.8888794698992901,41.31999969482422,-0.142161633210374
6573,2022-08-05,40.79999923706055,41.7599983215332,40.400001525878906,41.08000183105469,322003.0,-0.00681603168241518,-1.5185172103208944,-0.5384660528921982,64.85942313849793,61.68577229508648,-0.9784877083435006,-1.965973758543477,-1.3979186657358724,-0.2547485835665668,7.3736487407916735,1.3599967956542969,1.6055292860150914,1.603999328613284,-1.4187659814959659,4.626764638722534,0.0926166735586591,3.115381983667909,-2.0600874903929665,52.475213868902614,-17.71006501088064,1.5113826550546239,8,-0.9400005340576172,-2.3500003814697266,-1.8249998092651367,-1.4199981689453125,-5.159999847412109,4,-0.17794113865910588,3.0000381473121327,41.08000183105469,3.8420820157606785,40.43999862670898,3.444439734949632,40.81999969482422,-0.17794113865910588
6574,2022-08-08,41.400001525878906,41.61999893188477,40.91999816894531,41.02000045776367,98381.0,0.014705938726424117,-1.4137722384820528,-1.357134098990477,61.197331744300506,62.08371109583283,-1.3610538057234436,-2.4223935709594784,-2.091983927526691,-0.9426255151049929,7.804583382778349,0.8199996948242259,1.542072867516822,2.034001541137698,-1.0864059862227151,5.154409068498111,0.4737977774574915,3.594205304817905,-2.3580811217247657,82.17834683587331,15.113217333886112,1.5602037636802053,8,-1.5400028228759766,-2.950002670288086,-2.495001792907715,-2.020000457763672,-6.64000320434571,0,-0.18212561926632154,-1.5185172103208944,40.79999923706055,3.0000381473121327,41.08000183105469,3.8420820157606785,40.43999862670898,-0.18212561926632154
6575,2022-08-09,39.68000030517578,41.400001525878906,39.58000183105469,41.11999893188477,179277.0,-0.0415459216741324,-1.2195178116604446,-3.7894594187622532,53.17918735256188,62.16172415646202,0.6218710844749253,-0.5842822812379325,-0.4705631120843279,0.6667915630146695,7.214292315425987,1.8199996948242188,1.3677536839134845,0.2200002670288086,-2.8138438311939993,3.2538443652516165,-1.296921782082599,1.736922316140216,-0.36627210928373444,4.587093353491766,-58.604154281864574,1.5169220491114046,8,0.17999839782714844,-1.230001449584961,-0.7750005722045898,-0.2999992370605469,-5.240001678466797,1,-0.1396169574828534,-1.4137722384820528,41.400001525878906,-1.5185172103208944,40.79999923706055,3.0000381473121327,41.08000183105469,-0.1396169574828534
6576,2022-08-10,40.900001525878906,40.93999862670898,38.7400016784668,39.61999893188477,196952.0,0.030745998269158026,2.2352972525700414,-0.8888915379867293,56.21621547315434,62.73689407256302,-0.22343760223181874,-1.5830117429536728,-1.7731322155798068,-0.6559061839548974,6.8130494389403315,2.1999969482421804,1.2773408757955238,1.2480014801025376,-1.6282654057388797,4.124268365943955,-0.19013196281817102,2.6861349230232463,0.8599967956542969,71.5232532582856,11.128620099891222,1.4381334429207075,8,-0.6500015258789062,-2.220003128051758,-2.41500186920166,-1.5200004577636719,-7.040000915527351,2,-0.14816628721778002,-1.2195178116604446,39.68000030517578,-1.4137722384820528,41.400001525878906,-1.5185172103208944,40.79999923706055,-0.14816628721778002
6577,2022-08-11,40.36000061035156,41.560001373291016,40.36000061035156,41.0,155524.0,-0.0132029558772917,-2.750005960470162,-0.4999985098869032,51.17541516688764,61.23566410760411,0.5710021508591439,-0.744072476199392,-1.3623619414559442,-0.21352355450631677,6.016348115936806,1.2000007629394531,1.3553496855697915,0.4940006256103544,-1.8510951425706423,2.839096393791351,-0.678547258480144,1.6665485097008528,1.3395977783203108,53.64240836505936,-3.269582811431313,1.1725478840904984,8,-0.1100006103515625,-1.680002212524414,-1.8750009536743164,-0.9799995422363281,-6.279998779296868,3,-0.11595639827556026,2.2352972525700414,40.900001525878906,-1.2195178116604446,39.68000030517578,-1.4137722384820528,41.400001525878906,-0.11595639827556026
6578,2022-08-12,40.58000183105469,40.88000106811523,40.18000030517578,40.5,81854.0,0.005450971689200168,1.0588248493756462,-0.12500298023508094,57.19845007725863,60.42730352113881,0.22056354554862168,-0.8102960435210917,-1.6968722888651513,-0.5401157196288011,5.712263888600338,0.700000762939446,1.5429168351693932,0.5900016784667983,-1.6203099803257786,2.800313337259375,-0.5151541509294901,1.6951575078630867,1.0604046234130848,63.88895511633498,6.983265566167795,1.1051558293962869,8,-0.3300018310546875,-1.900003433227539,-2.0950021743774414,-1.2000007629394531,-7.3000030517578125,4,-0.0946278950053977,-2.750005960470162,40.36000061035156,2.2352972525700414,40.900001525878906,-1.2195178116604446,39.68000030517578,-0.0946278950053977
6579,2022-08-16,40.52000045776367,40.84000015258789,39.88000106811523,40.81999969482422,110065.0,-0.0014785946422776197,4.6470509037462975,-3.749904634751097,60.869560066579375,59.882608805191985,0.17338431742780358,-0.5683613927845599,-1.7389640062449203,-0.5651436559031424,5.730181895304211,0.9599990844726634,1.7120288610944954,0.39600028991699077,-1.577791091339023,2.3697916711730045,-0.5908954007110125,1.382895980544994,1.0623979011840845,63.120530919342144,1.693526775954652,0.9868956906280061,8,-0.2700004577636719,-1.8400020599365234,-2.1750001907348633,-1.1399993896484375,-6.8600006103515625,1,-0.12043437840534921,1.0588248493756462,40.58000183105469,-2.750005960470162,40.36000061035156,2.2352972525700414,40.900001525878906,-0.12043437840534921
6580,2022-08-17,39.459999084472656,41.22000122070313,39.459999084472656,40.72000122070313,116212.0,-0.026159954622802073,-1.7936494480808585,4.20001780196587,55.15945835689183,58.31611046868844,1.1400727343697739,0.5248498485544957,-0.7935437740020888,0.39481774284233495,6.027319484518117,1.7600021362304759,1.4658281407633496,-0.6680009841918917,-2.635759087297906,1.2997571189141226,-1.6518800357449024,0.315878067361119,2.0655513408654826,25.53182567102155,-39.48887730248805,0.9838790515530073,8,0.7900009155273438,-0.7800006866455078,-1.2999992370605469,-0.07999801635742188,-6.55999755859375,2,-0.11910797952321517,4.6470509037462975,40.52000045776367,1.0588248493756462,40.58000183105469,-2.750005960470162,40.36000061035156,-0.11910797952321517
6581,2022-08-18,40.58000183105469,40.63999938964844,39.43999862670898,39.43999862670898,110165.0,0.028383243095987387,-1.105258578861938,-0.9047629139393651,56.62431853970094,57.38659554620367,0.04695583646807222,-0.49781223948439646,-1.9961984007938867,-0.8171731011731893,5.970767554004644,1.2000007629394602,1.2512497040499966,0.3740016937255888,-1.5315195923119802,2.2795229797631578,-0.5787589492931957,1.3267623367443733,0.8898376193460251,53.773666387162635,-13.298251826433003,0.9527606430187834,8,-0.3300018310546875,-1.900003433227539,-2.615001678466797,-1.2000007629394531,-7.999999999999993,3,-0.15130613423597572,-1.7936494480808585,39.459999084472656,4.6470509037462975,40.52000045776367,1.0588248493756462,40.58000183105469,-0.15130613423597572
6582,2022-08-19,39.13999938964844,40.47999954223633,39.099998474121094,40.2599983215332,128695.0,-0.03548551937975164,-1.3000003178912367,-0.982452441901314,37.92416993408815,54.393789634602584,1.3218340793276369,0.9615615555099595,-0.6630877321380098,0.4793805546371175,6.467017948934727,1.4800033569335938,1.010579324445132,-1.0470006942748995,-2.9885598077563813,0.8945584192065823,-2.017780251015637,-0.07622113753416215,2.2752433053135945,1.886833193581234,-58.826981028288266,0.9707795567407399,8,1.0400009155273438,-0.46000099182128906,-1.1749992370605469,0.24000167846679688,-5.9399986267089915,4,-0.13490032860586376,-1.105258578861938,40.58000183105469,-1.7936494480808585,39.459999084472656,4.6470509037462975,40.52000045776367,-0.13490032860586376
6583,2022-08-22,37.959999084472656,39.20000076293945,37.70000076293945,39.040000915527344,127724.0,-0.03014819426614146,1.1428548073307503,0.9642882687729265,34.671560792787204,51.4464817511011,2.2983063609383407,2.0796425485355314,0.46180480196481,1.5376323662570854,7.043394509649073,1.5,0.716764327910532,-2.1200010299682646,-4.302651775229066,0.06264971529253671,-3.211326402598665,-1.028675657337864,3.4017387901594702,7.386314992083405,-47.47479389895256,1.0913253726303993,8,1.6700019836425781,0.7199993133544922,0.005001068115234375,1.4200019836425781,-4.939998626708984,0,-0.10221278574806536,-1.3000003178912367,39.13999938964844,-1.105258578861938,40.58000183105469,-1.7936494480808585,39.459999084472656,-0.10221278574806536
6584,2022-08-23,37.29999923706055,38.2599983215332,37.20000076293945,37.79999923706055,142415.0,-0.01738671926580948,-2.028577656675749,0.4629621780471609,34.17269086913524,49.334648808498144,2.5876818248712397,2.7382692001392144,1.1101168172988451,2.085818936317004,7.964875547340269,1.05999755859375,0.42360953313095706,-2.6900009155273423,-5.170868001236059,-0.20913382981862583,-3.930434458381697,-1.4495673726729876,3.9152691531038712,2.4875239486097662,-47.48929512974638,1.2404335428543565,8,2.0800018310546875,2.049999237060547,0.5200004577636719,2.0800018310546875,-3.8800010681152415,1,-0.10777481340453965,1.1428548073307503,37.959999084472656,-1.3000003178912367,39.13999938964844,-1.105258578861938,40.58000183105469,-0.10777481340453965
6585,2022-08-24,37.31999969482422,37.52000045776367,36.27999877929688,37.52000045776367,195587.0,0.0005362053129427391,11.39996948253822,0.40000152587890625,35.501892277557715,47.033057342320745,2.45598301725488,2.773851027179525,1.0868018850986658,1.9667181100586433,8.88545285646208,1.2400016784667898,0.1293411049335873,-2.6150005340576143,-5.284056290379617,0.05405522226438819,-3.949528412218619,-1.2804726558966095,3.654352637706701,23.853228668320746,-22.976810943282494,1.3345278781610022,8,1.6000003814697266,1.6999988555908203,0.06999969482421875,2.0600013732910156,-4.939998626708984,2,-0.09807073626315443,-2.028577656675749,37.29999923706055,1.1428548073307503,37.959999084472656,-1.3000003178912367,39.13999938964844,-0.09807073626315443
6586,2022-08-25,37.38000106811523,38.040000915527344,36.7400016784668,37.560001373291016,108105.0,0.0016077538526702018,1.280701636974475,0.8999980926586787,31.827142830912138,44.88324930499014,2.060884257845906,2.7791548328885227,0.9815608752757115,1.8184555533888656,9.650722830638273,1.2999992370605469,-0.17658689145925166,-2.5059991836547937,-5.328379867896103,0.31638150058651604,-3.9171895257754485,-1.0948088415341388,3.2188029801569726,26.190525928583135,-16.536156178438347,1.4111903421206562,8,1.3699989318847798,1.6399974822998118,0.029998779296882105,2.000000000000007,-3.960002899169922,3,-0.11985017159503819,11.39996948253822,37.31999969482422,-2.028577656675749,37.29999923706055,1.1428548073307503,37.959999084472656,-0.11985017159503819
6587,2022-08-26,35.91999816894531,37.72000122070313,35.91999816894531,37.72000122070313,196290.0,-0.039058396400509565,-1.000000000000008,9.999999999999645,28.521159276431064,41.696883660453736,3.1568119391851894,4.20259912947855,2.447415164837601,3.2172164581764093,10.960034016444887,1.8000030517578196,-0.3270634952028715,-3.806002044677733,-7.1295423164824285,-0.4824617728730374,-5.467772180580077,-2.1442319087753887,4.333301457808865,0.0,-39.779502305830334,1.6617701359023471,8,2.6500015258789062,2.9200000762939453,1.7650012969970703,3.750001907348633,-2.1599998474121165,4,-0.09298431258769435,1.280701636974475,37.38000106811523,11.39996948253822,37.31999969482422,-2.028577656675749,37.29999923706055,-0.09298431258769435
6588,2022-08-29,35.68000030517578,36.060001373291016,35.29999923706055,35.540000915527344,128776.0,-0.006681455345312948,-1.4516089337353104,-0.07777730682829623,24.000030517535762,37.60026926611555,2.9375656241578625,4.194552367400078,2.670608789200301,3.4319568418852384,11.15915666719291,0.7600021362304688,-0.6434223659828149,-3.751999855041504,-7.415359086658576,-0.08864062342443191,-5.583679470850036,-1.9203202392329715,4.139969175797511,12.837877893564759,-20.687071980904314,1.831679615808535,8,2.5799999237060547,2.8499984741210938,2.0049991607666016,3.989999771118164,0.220001220703125,0,-0.06950671303319977,-1.000000000000008,35.91999816894531,1.280701636974475,37.38000106811523,11.39996948253822,37.31999969482422,-0.06950671303319977
6589,2022-08-30,35.58000183105469,36.599998474121094,35.18000030517578,35.880001068115234,130833.0,-0.0028026477933238425,-1.5818094805433505,-2.142861035422343,28.145026625575326,34.59866574041372,2.529094583573567,4.050127978896526,2.7606763712699163,3.510011362638359,11.204729395656395,1.4199981689453125,-0.8826538980288419,-3.5649984359741183,-7.4952300936916245,0.365233221743388,-5.530114264832875,-1.5998826071153616,3.697571220649074,13.986064353662375,-22.240989370597607,1.9651158288587547,8,2.329998016357422,2.8899974822998047,2.394998550415039,4.089998245239258,0.11999893188476562,1,-0.0719505689023493,-1.4516089337353104,35.68000030517578,-1.000000000000008,35.91999816894531,1.280701636974475,37.38000106811523,-0.0719505689023493
6590,2022-08-31,35.34000015258789,36.22000122070313,35.29999923706055,35.70000076293945,126422.0,-0.006745409390544799,-3.1818039950062746,1.200005086275956,16.90480483085244,30.185386439430555,2.372732878400818,4.067051620228696,2.974213572921485,3.7184671359753168,11.886073715259633,0.9200019836425852,-1.2519619701984297,-3.5310001373291016,-7.724800253902906,0.6627999792447028,-5.627900195616,-1.434100079042203,3.363912714601952,5.594399065265988,-25.086952900947335,2.096900058286901,8,2.489999771118164,3.1299991607666016,2.635000228881836,4.329999923706055,0.8400001525878906,2,-0.054329427712296874,-1.5818094805433505,35.58000183105469,-1.4516089337353104,35.68000030517578,-1.000000000000008,35.91999816894531,-0.054329427712296874
6591,2022-09-01,34.060001373291016,35.0,34.02000045776367,35.0,227916.0,-0.036219546513022394,1.08510845524826,2.6111028694951894,15.536150056823843,27.69782867529008,2.939754626377656,5.106376393385602,4.240053169394237,4.964904802710599,12.969147011367122,1.3199996948242188,-1.72738532775643,-4.491999053955077,-9.130318708441308,0.1463206005311548,-6.811158881198196,-2.1728392267119574,4.150563735216856,1.081105602139527,-25.59305006958135,2.3191598272431166,9,2.549999237060547,3.829998016357422,3.914999008178711,5.60999870300293,1.5399971008300781,3,-0.04932472805163168,-3.1818039950062746,35.34000015258789,-1.5818094805433505,35.58000183105469,-1.4516089337353104,35.68000030517578,-0.04932472805163168
6592,2022-09-02,35.2400016784668,35.2400016784668,34.02000045776367,34.34000015258789,179645.0,0.03464475213148721,1.711109227313186,-0.9574498305703792,23.564381640068902,26.463697658321376,1.2833161538287925,3.6537549178370057,3.084459118441096,3.7524354771372543,13.765125360548925,1.220001220703125,-2.0724070919887083,-3.019998741149905,-7.723072949788438,1.683075467488628,-5.371535845469168,-0.6684616368306422,2.3000730859220013,47.28690537621372,24.2742213813993,2.3515371043192665,9,0.8999977111816406,2.6499977111816406,2.7349987030029297,4.429998397827148,-0.24000167846679688,4,-0.051645954109973635,1.08510845524826,34.060001373291016,-3.1818039950062746,35.34000015258789,-1.5818094805433505,35.58000183105469,-0.051645954109973635
6593,2022-09-05,33.540000915527344,34.220001220703125,33.31999969482422,34.18000030517578,235684.0,-0.048240654993448207,1.5,-0.7111092273131862,20.27259792050421,24.91924288625126,2.5595715049916876,5.04039077777508,4.711599349293564,5.411029567402323,14.35570622987759,1.9200019836425781,-2.6081394016722186,-4.356999588012698,-9.346593619623711,0.6325944435983146,-6.851796603818208,-1.8622025722071882,3.4368619598014334,6.7073567859767955,-10.767973867481679,2.4947970158055077,9,2.1399993896484375,3.999998092651367,4.7699995040893555,6.129999160766602,0.6800003051757812,0,0.006559254621367749,1.711109227313186,35.2400016784668,1.08510845524826,34.060001373291016,-3.1818039950062746,35.34000015258789,0.006559254621367749
6594,2022-09-06,33.860000610351555,34.0,33.31999969482422,33.5,119501.0,0.009540837390856094,1.125002980235081,-0.5625014901175294,24.545479136047888,23.701863648305725,1.900108853128728,4.3495539642990835,4.346100859562597,5.051063613799151,14.978202823235726,0.6800003051757812,-2.832372884936113,-3.6599998474121165,-8.674505167741565,1.3545054729173316,-6.1672525075768405,-1.1527471872473924,2.4586268924864,18.620711427511292,2.0750610549923643,2.5072526601647236,9,1.8199996948242259,3.6799983978271555,4.989998817443855,5.80999946594239,-0.0800018310546804,1,0.06024810628336752,1.5,33.540000915527344,1.711109227313186,35.2400016784668,1.08510845524826,34.060001373291016,0.06024810628336752
6595,2022-09-07,34.139999389648445,34.200000762939446,33.419998168945305,33.52000045776367,98299.0,0.008269308158585398,1.1081103372906838,1.7222163353537603,18.307086022894197,22.19963511408151,1.2533978068591125,3.8295760173441664,4.020984612489265,4.725295425192527,16.518973500272534,0.7800025939941406,-2.931156765434288,-3.1030010223388587,-8.225998284604202,2.019996239926485,-5.66449965347153,-0.5415023912061869,1.6388751077470403,42.70827331482979,29.59643782716637,2.561498631132671,9,1.3800010681152273,3.3999996185302663,4.930000305175774,5.530000686645501,0.700000762939446,2,0.045694241393689605,1.125002980235081,33.860000610351555,1.5,33.540000915527344,1.711109227313186,35.2400016784668,0.045694241393689605
6596,2022-09-08,34.84000015258789,34.97999954223633,33.880001068115234,34.540000915527344,134934.0,0.020503830563971537,2.7931111593430806,0.483870570790438,27.17622966254511,22.050198490316408,0.1734475185732549,2.7956305830576156,3.3140186020886446,3.9713154072027663,17.76413549690347,1.0999984741210938,-2.9720604000489956,-2.1000001907348604,-7.025311867243026,2.8253114857733053,-4.56265602898894,0.36265564751921886,0.4962768803447659,79.16660871776634,61.96488546692871,2.462655838254083,9,0.11999893188476562,2.6999988555908203,4.229999542236328,4.829999923706055,-0.3400001525878906,3,0.038461542672764804,1.1081103372906838,34.139999389648445,1.125002980235081,33.860000610351555,1.5,33.540000915527344,0.038461542672764804
6597,2022-09-09,35.68000030517578,35.7599983215332,34.97999954223633,35.0,162830.0,0.024110222414149396,-1.166659602424448,2.2666734483679414,37.44494317446605,23.544077674419775,-0.7869306435006109,1.672805063605658,2.50246078117236,3.0717728753516838,19.089241629330715,0.9199981689453125,-3.0338341009275567,-1.0260000228881836,-5.705740904218722,3.6537408584423545,-3.365870463553456,1.313870417777089,-2.3600006103515625,96.72139092695632,75.04449761694434,2.3398704406652695,9,-0.720001220703125,1.8599987030029297,3.424999237060547,3.989999771118164,0.04000091552734375,4,-0.0022422037659871608,2.7931111593430806,34.84000015258789,1.1081103372906838,34.139999389648445,1.125002980235081,33.860000610351555,-0.0022422037659871608
6598,2022-09-12,36.7400016784668,36.97999954223633,35.52000045776367,35.900001525878906,161334.0,0.029708558414368813,1.2121267292625764,1.2352937876560939,47.04642742460543,25.64423331875645,-1.878279493298578,0.3271428817839208,1.4825160440065446,1.9804618759365482,20.187440396731525,1.4599990844726562,-3.0522901078667957,0.22600135803222798,-4.085082723261962,4.537085439326418,-1.9295406826148707,2.3815433986793266,-3.3712020111084016,93.44268104439328,66.47416124315167,2.1555420406470955,9,-1.5900020599365234,0.7999973297119141,2.3649978637695312,2.9299983978271484,0.01999664306640625,0,-0.04735986932430125,-1.166659602424448,35.68000030517578,2.7931111593430806,34.84000015258789,1.1081103372906838,34.139999389648445,-0.04735986932430125
6599,2022-09-13,35.63999938964844,37.34000015258789,35.52000045776367,36.7400016784668,144004.0,-0.0299401806903854,-1.7164171456388622,-1.3095262964291716,42.04545700845517,28.437639116267864,-0.8592286097559878,1.0991567471039048,2.604171118495806,3.0667102908429342,21.05843306814669,1.8199996948242188,-2.9206556628127345,-0.6300008773803683,-4.5180659704145825,3.258064215653846,-2.5740334238974754,1.3140316691367389,-2.1267517272949235,56.632655543715806,28.06095586901673,1.9440325465171076,9,-0.3099994659423828,1.8299999237060547,3.5149993896484375,4.030000686645508,1.4000015258789062,1,-0.03984282248213922,1.2121267292625764,36.7400016784668,-1.166659602424448,35.68000030517578,2.7931111593430806,34.84000015258789,-0.03984282248213922
6600,2022-09-14,34.759998321533196,35.70000076293945,34.380001068115234,35.459999084472656,218514.0,-0.024691388417106275,1.2372798070675102,0.6363630058364811,38.48856932153392,30.987907923457875,-0.07839723817751576,1.6959435601442223,3.5379549893534303,3.9350455635146986,21.96264835963322,1.3199996948242188,-2.7390886342283665,-1.2750019073486385,-4.911237709961412,2.361233895264135,-3.0931198086550253,0.5431159939577483,-1.0171455097656192,25.433453360352072,-3.297368697694047,1.8181179013063853,9,0.5700016021728587,2.680002212524421,4.395000457763679,4.910001754760749,3.020000457763686,2,-0.028193313853793533,-1.7164171456388622,35.63999938964844,1.2121267292625764,36.7400016784668,-1.166659602424448,35.68000030517578,-0.028193313853793533
6601,2022-09-15,34.439998626708984,35.09999847412109,34.299999237060554,34.81999969482422,154833.0,-0.009205975554549384,-1.424240672774046,0.5428580770676944,42.77344091969952,33.12224784341683,0.3365672911335409,1.6151751773111727,3.868508097940122,4.243954988180725,22.91984456007582,0.7999992370605327,-2.6584988662484292,-1.288001441955565,-4.290018656313293,1.7140157724021634,-2.7890100491344327,0.21300716522330276,-0.4813169744921879,4.605241693624467,-26.613105932890466,1.5010086071788642,9,0.8900012969970703,3.000001907348633,4.715000152587891,5.230001449584961,3.1000022888183594,3,0.011614446626855957,1.2372798070675102,34.759998321533196,-1.7164171456388622,35.63999938964844,1.2121267292625764,36.7400016784668,0.011614446626855957
6602,2022-09-16,33.860000610351555,34.299999237060554,33.560001373291016,33.97999954223633,277257.0,-0.016840825769012358,-1.0555570272805017,0.3157857752346721,41.39886871530535,35.4696112650614,0.7825160229742849,1.8754841625597791,4.412562535671071,4.792452284023234,23.856970400774134,0.8799972534179688,-2.4847006225100188,-1.6039995193481502,-4.250199304623955,1.0422002659276544,-2.927099411986056,-0.2808996267102444,3.4799995422363352,7.936490315913362,-24.54907001452183,1.3230998926379025,9,1.4699993133544993,3.579999923706062,5.604998588562019,5.80999946594239,5.079998016357422,4,0.01890134016869416,-1.424240672774046,34.439998626708984,1.2372798070675102,34.759998321533196,-1.7164171456388622,35.63999938964844,0.01890134016869416
6603,2022-09-19,34.080001831054695,34.15999984741211,33.360000610351555,33.84000015258789,116434.0,0.006497377930816839,3.0000190735955035,-2.0000317894267776,42.99065720432014,37.519075494869426,0.7232240909416561,1.4228494577455848,4.123616077203202,4.543825939336479,24.03048705362446,0.799999237060554,-2.1555477224415966,-1.1899984359741111,-3.6263025724704434,1.2463057005222211,-2.4081505042222773,0.028153632274054985,3.1843983459472582,18.090485012934835,-16.043825889365593,1.2181520682481668,9,1.269998550415032,3.1899986267089773,5.38499736785888,5.589998245239251,6.1199989318847585,0,0.04812204523281505,-1.0555570272805017,33.860000610351555,-1.424240672774046,34.439998626708984,1.2372798070675102,34.759998321533196,0.04812204523281505
6604,2022-09-20,33.279998779296875,34.459999084472656,32.740001678466804,34.299999237060554,357610.0,-0.02347426668941177,1.5671600151449052,-4.249972184693538,40.85257422478856,40.024129739524355,1.6006245214932164,2.0092580206131387,4.8729704625708905,5.329741160502479,24.065728025351078,1.7199974060058523,-1.9857081562703485,-1.78900146484375,-4.1830812104703625,0.6050782807828625,-2.9860413376570563,-0.5919615920304437,3.828225415039064,18.243150940915793,-18.69568964816717,1.1970398728133047,9,1.7600021362304688,3.700002670288093,6.185000419616699,6.39000129699707,7.220001220703125,1,0.1045672977728953,3.0000190735955035,34.080001831054695,-1.0555570272805017,33.860000610351555,-1.424240672774046,34.439998626708984,0.1045672977728953
6605,2022-09-21,33.65999984741211,33.65999984741211,32.740001678466804,32.900001525878906,192606.0,0.011418301744398729,1.4210531599315173,-0.745096059269892,48.0694922406321,42.345603359311795,1.2799785872661502,1.4134692604740096,4.452139716710498,4.93803827731351,23.6320239438452,0.9199981689453054,-1.5671397799730897,-1.2260004043579116,-3.4490229239229677,0.9970221152071446,-2.337511664140443,-0.11448914457537995,3.1861309959716806,38.98302619051846,-2.3886522527445635,1.1115112597825296,9,1.3800010681152344,3.3200016021728587,5.804999351501465,6.010000228881836,6.479999542236328,2,0.10041595613302112,1.5671600151449052,33.279998779296875,3.0000190735955035,34.080001831054695,-1.0555570272805017,33.860000610351555,0.10041595613302112
6606,2022-09-22,32.900001525878906,34.09999847412109,32.860000610351555,32.860000610351555,167914.0,-0.022578678698111587,-60.998474155995524,0.05263289982884953,38.2293828982701,42.43276332862336,1.9398436130548973,1.919017461994514,5.185491286840602,5.688502865607859,23.481411497102215,1.2399978637695312,-1.2582500699237258,-1.7619987487792983,-3.823899731864792,0.2999022343061952,-2.792949240322045,-0.7310482572365515,3.699761567609862,9.302330739187049,-30.027268480773373,1.0309504915427476,9,2.1399993896484375,3.789999008178711,6.564997673034668,6.399997711181641,7.5,3,0.1483281771151106,1.4210531599315173,33.65999984741211,1.5671600151449052,33.279998779296875,3.0000190735955035,34.080001831054695,0.1483281771151106
6607,2022-09-23,32.580001831054695,33.040000915527344,31.559999465942386,33.040000915527344,280892.0,-0.009726434042031995,5.434801718275738,-11.49971390425107,44.3925321107296,42.13788607152605,1.9823274619038997,2.082746744324922,5.506169555479609,5.998607946744187,23.17239255698661,1.4800014495849574,-0.9127587237780901,-1.9149986267089787,-4.086037642795787,0.25604038937783,-3.000518134752383,-0.8294791186655743,3.788175577532755,35.172499975336166,-7.941406811496833,1.0855195080434041,9,1.8699979782104421,3.439997673034661,6.88499736785888,6.329998016357415,6.599998474121087,4,0.15224060177138665,-60.998474155995524,32.900001525878906,1.4210531599315173,33.65999984741211,1.5671600151449052,33.279998779296875,0.15224060177138665
6608,2022-09-26,33.200000762939446,33.419998168945305,32.34000015258789,32.5,149179.0,0.019030045949653074,-1.117642218956031,-1.521743817690287,46.27539775518525,42.60787948782939,0.902253300775989,1.3359194445877378,4.828947137489493,5.391060453007164,22.434070124424533,1.0799980163574148,-0.7295316689583515,-1.1709997177124123,-3.3403546608508776,0.998355225426053,-2.2556771892816485,-0.08632224614317607,2.783522410236401,56.551776300860965,9.912524957085324,1.0846774715692336,9,0.42999935150147195,2.179999351501472,6.229998588562019,5.709999084472663,5.959999084472663,0,0.17289149794770453,5.434801718275738,32.580001831054695,-60.998474155995524,32.900001525878906,1.4210531599315173,33.65999984741211,0.17289149794770453
6609,2022-09-27,33.02000045776367,33.860000610351555,32.720001220703125,33.360000610351555,165744.0,-0.005421695814438188,-1.4255341598522666,-0.48571397431076146,43.60731637536068,43.176629160476814,0.7504399124833441,1.3853235102044152,4.956834318340796,5.595684969876125,21.991760643767815,1.1399993896484304,-0.7434467567519434,-1.2229999542236314,-3.394093085357646,0.9480931769103833,-2.3085465197906387,-0.13745338865662404,2.6096408188334976,57.48037645369695,9.916587697026813,1.085546565567008,9,0.3099985122680664,1.889998435974121,6.1349992752075195,5.8899993896484375,5.799999237060547,1,0.2174439795771601,-1.117642218956031,33.200000762939446,5.434801718275738,32.580001831054695,-60.998474155995524,32.900001525878906,0.2174439795771601
6610,2022-09-28,33.419998168945305,33.439998626708984,32.09999847412109,32.700000762939446,203684.0,0.012113800897528115,2.5263239789387617,-2.1176384790584875,41.607556164183386,43.04708640986391,0.15687044009694517,0.8791851305111535,4.458650603446387,5.214903853064008,21.654612230499744,1.3400001525878977,-0.9537748769113321,-0.7270021438598704,-2.8633748422036973,1.4093705544839565,-1.7951884930317803,0.3411842053120395,1.8840717627994792,73.22832398807219,28.4367695113162,1.068186349171912,9,-0.40999889373778586,1.3800020217895579,5.945001602172859,5.20000076293946,4.8800010681152415,2,0.2118492584967766,-1.4255341598522666,33.02000045776367,-1.117642218956031,33.200000762939446,5.434801718275738,32.580001831054695,0.2118492584967766
6611,2022-09-29,32.380001068115234,33.15999984741211,31.940000534057614,33.11999893188477,137780.0,-0.031119005320486837,1.9756091887717688,-1.0277785136402509,30.94688628633925,41.88575502886768,0.9766301350880937,1.8834320559693793,5.397958131961353,6.251659257229413,20.7060930443826,1.4799976348876918,-1.061666353348862,-1.6829992294311538,-3.961180263713409,0.595181804851098,-2.8220897465722814,-0.5439087122900261,2.624543226365361,35.6522258332829,-2.4643666645779376,1.139090517141126,9,0.6299982070922852,2.419999122619629,6.589998245239258,6.069997787475586,7.200000762939453,3,0.23965404773178078,2.5263239789387617,33.419998168945305,-1.4255341598522666,33.02000045776367,-1.117642218956031,33.200000762939446,0.23965404773178078
6612,2022-09-30,33.419998168945305,33.740001678466804,32.400001525878906,32.400001525878906,142801.0,0.03211850112797432,-1.6274599268473433,-1.378377821079849,30.787006887209756,40.52979388252207,-0.14789807493676932,0.7379276990231602,4.251161354581619,5.20645150743465,19.73953448679827,1.3600006103515696,-1.0343738693886948,-0.5520019531250071,-2.777004177442734,1.6730002711927199,-1.6645030652838742,0.5604991590338599,1.3089825392522343,77.08320708738931,44.066226266000484,1.1125011121588637,9,-0.40999889373778586,1.2200021743774556,5.465001106262214,5.030000686645515,6.800003051757827,4,0.20885708376308632,1.9756091887717688,32.380001068115234,2.5263239789387617,33.419998168945305,-1.4255341598522666,33.02000045776367,0.20885708376308632
6613,2022-10-03,33.759998321533196,33.759998321533196,32.18000030517578,33.11999893188477,227051.0,0.010173553896356102,3.937498509882547,0.6274524470241428,38.07104927982997,40.22073555530445,-0.6012971729213845,0.4376951226464527,3.787412448660227,4.837617477053421,18.44275106970208,1.5799980163574148,-1.0527153221045396,-0.2230016708374123,-2.4411762296076702,1.9951728879328456,-1.3320889502225413,0.8860856085477167,0.7154638872839314,94.79154766434242,62.086548092783886,1.1090872793851285,10,-0.9299993515014577,0.6900014877319407,4.945000648498542,4.690000534057624,7.740001678466804,0,0.16054509043578769,-1.6274599268473433,33.419998168945305,1.9756091887717688,32.380001068115234,2.5263239789387617,33.419998168945305,0.16054509043578769
6614,2022-10-04,35.900001525878906,35.900001525878906,34.02000045776367,34.34000015258789,456123.0,0.06338872365940684,1.4102556578513004,2.4375044703526756,56.23634439971708,41.12816357298057,-2.604455647063837,-1.6249523194307969,1.5782140050642681,2.6496360850496643,16.62508290584716,2.1400032043457102,-0.9552898191812744,1.8150014877319336,-0.5613337321663394,4.191336707630203,0.6268338777828006,3.0031690976810665,-4.34000205993652,100.0,63.633307744403794,1.1881676099491354,10,-2.1700010299682617,-1.4500017166137695,2.494997978210449,2.549997329711914,6.359996795654297,1,0.09080774882929177,3.937498509882547,33.759998321533196,-1.6274599268473433,33.419998168945305,1.9756091887717688,32.380001068115234,0.09080774882929177
6615,2022-10-05,35.70000076293945,36.2599983215332,35.5,35.52000045776367,226301.0,-0.005571051655674175,-5.909037314468026,0.11538470943525413,56.984493376718845,43.212064737252646,-2.3296352417557173,-1.3724542485526143,1.727190642662066,2.7923443575367557,14.99113059243527,0.7599983215332031,-0.8941427909653612,1.5370006561279297,-0.946910746457398,4.020912058713254,0.2950449548352694,2.77895635742059,-4.053201255798335,87.0370869120054,44.72560635332886,1.2419557012926625,10,-1.7900018692016602,-1.2500009536743164,2.4899988174438477,2.749998092651367,8.639999389648438,2,0.08739492619629496,1.4102556578513004,35.900001525878906,3.937498509882547,33.759998321533196,-1.6274599268473433,33.419998168945305,0.08739492619629496
6616,2022-10-06,36.18000030517578,36.459999084472656,35.7400016784668,35.91999816894531,267253.0,0.013445365041409696,-1.3225905690096476,1.4444538634340693,63.004485263804405,45.280059532038734,-2.5651955626404828,-1.841322628619693,1.202626801329579,2.2607745853913244,14.060566041788153,0.7599983215332031,-0.717829027002125,1.9500001907348619,-0.6788601199928479,4.578860501462568,0.6355700353710105,3.264430346098713,-4.348672845458978,93.45797058047587,44.865096064143984,1.3144301553638533,10,-1.9800004959106445,-1.7300004959106445,1.9699993133544922,2.269998550415039,9.259998321533196,3,0.058595879325669564,-5.909037314468026,35.70000076293945,1.4102556578513004,35.900001525878906,3.937498509882547,33.759998321533196,0.058595879325669564
6617,2022-10-07,35.599998474121094,36.70000076293945,35.540000915527344,35.79999923706055,320291.0,-0.01603100680382563,-6.2500923883888655,-0.7692273834326124,58.18963816276263,46.60386402176955,-1.6894168902633098,-1.3361254900429316,1.7059050761029368,2.788503394951178,13.818810879870025,1.1599998474121094,-0.6762148665346999,1.3739984512329073,-1.2457998925940856,3.993796795059904,0.06409927931940729,2.6838976231464073,-3.490950716918938,75.66366864125055,22.253564752344623,1.3098991719134976,10,-1.2799978256225586,-1.149998664855957,1.6500015258789062,2.2900009155273438,9.740001678466797,4,0.11179785189672975,-1.3225905690096476,36.18000030517578,-5.909037314468026,35.70000076293945,1.4102556578513004,35.900001525878906,0.11179785189672975
6618,2022-10-10,35.0,35.61999893188477,34.279998779296875,34.84000015258789,286511.0,-0.016853890444890163,-1.093745995321056,-0.7999961853172862,59.47137840896779,48.366537581059234,-0.902102945662854,-0.9203544144342573,2.1419654795379586,3.326780366680339,14.324752810568597,1.3400001525878977,-0.4603487904317518,0.8610000610351562,-1.5111352115466659,3.2331353336169784,-0.32506757525575836,2.047067697326071,-2.52367600233886,36.567142934412836,-20.41182053281362,1.186067636290912,10,-0.6799993515014648,-0.5500001907348633,2.0149993896484375,2.8899993896484375,9.279998779296882,0,0.14914289202008946,-6.2500923883888655,35.599998474121094,-1.3225905690096476,36.18000030517578,-5.909037314468026,35.70000076293945,0.14914289202008946
6619,2022-10-11,34.220001220703125,35.060001373291016,34.0,34.47999954223633,170524.0,-0.02228567940848214,-2.0285720513784664,-1.6249910592947572,52.95359626062776,49.627208702886385,0.07377509395594473,-0.26582172752601707,2.7533196414761534,4.063207402368903,15.18187658889294,1.0600013732910156,-0.3078201352411156,0.15200119018554403,-2.1135817804972774,2.4175841608683655,-0.9807902951558631,1.2847926755269512,-1.4057830818197203,8.148191056939286,-48.995954316129925,1.1327914853414105,10,0.09999942779541016,0.22999858856201172,2.389998435974121,3.319997787475586,9.180000305175781,1,0.2127410438224202,-1.093745995321056,35.0,-6.2500923883888655,35.599998474121094,-1.3225905690096476,36.18000030517578,0.2127410438224202
6620,2022-10-12,33.779998779296875,34.779998779296875,33.5,34.360000610351555,157512.0,-0.01285804867651641,-1.2456130957957998,2.2307906744721473,54.80348053795586,52.27794139751046,0.6372249081611798,0.10223902759038594,3.032206472581322,4.452805076904511,15.458708870300036,1.279998779296875,-0.21828598421419088,-0.23900127410888672,-2.4838633642007437,2.0058608159829703,-1.3614323191548152,0.8834297709370418,-0.6549180304889859,8.749959766874369,-52.196751360065086,1.122431045045929,10,0.6600017547607422,0.6700010299682617,2.830000877380371,3.760000228881836,9.78000259399414,2,0.25103611156533145,-2.0285720513784664,34.220001220703125,-1.093745995321056,35.0,-6.2500923883888655,35.599998474121094,0.25103611156533145
6621,2022-10-13,34.84000015258789,34.84000015258789,32.860000610351555,33.540000915527344,181433.0,0.0313795562935506,2.046154929618805,-2.2413709189445434,61.41413557591346,55.6809556962553,-0.04149209809457233,-0.9763148999706885,1.8323353871452497,3.3432609414339964,15.844782178167105,1.9799995422363352,-0.048406675043906944,0.8010000228881822,-1.4666664739816682,3.068666519758036,-0.332833225546743,1.9348332713231073,1.8600006103515625,51.56248603016203,-12.122158648813603,1.1338332484349263,10,-0.39999961853027344,-0.3900003433227539,1.6899995803833008,2.6999988555908203,9.299999237060547,3,0.27267508491369363,-1.2456130957957998,33.779998779296875,-2.0285720513784664,34.220001220703125,-1.093745995321056,35.0,0.27267508491369363
6622,2022-10-14,34.5,35.779998779296875,34.5,35.439998626708984,194110.0,-0.009758902155533877,-1.7234056368321733,-0.7230762910557034,56.756753541582036,57.75714505867221,0.5227945889775043,-0.6175724595536565,2.004998812835808,3.623893344931261,15.54348160572867,1.279998779296875,0.11706176835614457,0.4289999008178711,-1.8460815418620413,2.7040813434977835,-0.7085408205220816,1.5665406221578237,2.1232007598876947,56.16439787840002,-8.074581616099884,1.1375407213399558,10,0.2800006866455078,-0.05000019073486328,1.7499990463256836,3.039999008178711,9.5,4,0.31710140946982546,2.046154929618805,34.84000015258789,-1.2456130957957998,33.779998779296875,-2.0285720513784664,34.220001220703125,0.31710140946982546
6623,2022-10-17,35.720001220703125,36.15999984741211,33.65999984741211,34.580001831054695,311784.0,0.03536235422327905,1.4752516382452363,-1.2127670799261332,62.664168862980446,58.471347776812586,-0.4357676634139125,-1.8007339520135304,0.6374139667310104,2.34079694416814,15.294867913782925,2.5,0.5304324111141909,1.5670011520385714,-0.8246784044380604,3.958680708515203,0.3711613738002555,2.7628409302768873,0.8279355361938485,86.66670519897121,20.681657433652404,1.195839778238316,10,-0.9400005340576172,-1.2700014114379883,0.5299978256225586,1.819997787475586,7.939998626708984,0,0.2693168701883768,-1.7234056368321733,34.5,2.046154929618805,34.84000015258789,-1.2456130957957998,33.779998779296875,0.2693168701883768
6624,2022-10-18,36.7599983215332,37.70000076293945,36.11999893188477,36.13999938964844,281202.0,0.029115259386589765,-3.787885443458741,0.5438590033596158,64.77876273492888,59.33737770550258,-1.4985319286067238,-2.7053556457521353,-0.5604675834213992,1.2137320848687523,14.38234309502767,1.9799995422363281,0.9249946958469621,2.4329982757568374,-0.1867410253608739,5.052737576874545,1.1231286251979853,3.7428679263156894,-3.8999977111816477,80.57846256670797,14.86895327788443,1.3098696505588543,10,-1.4799976348876953,-2.129998207092285,-0.41499900817871094,0.7800006866455078,7.0800018310546875,1,0.20457020677714843,1.4752516382452363,35.720001220703125,-1.7234056368321733,34.5,2.046154929618805,34.84000015258789,0.20457020677714843
6625,2022-10-19,37.040000915527344,37.400001525878906,36.58000183105469,37.11999893188477,181511.0,0.007617045886264995,1.5624862164949067,-0.1290292809283381,72.1062512147127,60.34868503338129,-1.7527908410725885,-2.8661000354589135,-0.9429069438134547,0.8560282796777159,13.420504301171022,0.8199996948242188,1.2408091403949086,2.5440008163452177,-0.31933090594050384,5.407332538630939,1.112334955202357,3.9756666774880784,-4.083200302124027,86.3636399461844,16.155944139632396,1.4316658611428614,10,-1.760000228881836,-2.410000801086426,-0.6400012969970703,0.4999980926513672,6.799999237060547,2,0.17170627573298525,-3.787885443458741,36.7599983215332,1.4752516382452363,35.720001220703125,-1.7234056368321733,34.5,0.17170627573298525
6626,2022-10-20,37.77999877929688,38.11999893188477,36.63999938964844,37.0,229421.0,0.019978343560443257,1.0273979045279862,-9.750226503265639,71.28905405989373,61.80417568861808,-2.5054342532144105,-3.395863105410797,-1.818185061462117,0.04375945893830391,12.968056409731545,1.4799995422363352,1.2420883850166078,3.039998817443852,-0.07162261963826211,6.151620254525962,1.4841880989027985,4.595809535984905,-4.72833416290284,92.3766766282175,22.086982373048244,1.555810718541056,10,-2.289999008178718,-2.939999580383301,-1.3949985504150462,-0.23999977111817117,5.720001220703118,3,0.15299107413316082,1.5624862164949067,37.040000915527344,-3.787885443458741,36.7599983215332,1.4752516382452363,35.720001220703125,0.15299107413316082
6627,2022-10-21,37.540000915527344,37.70000076293945,36.43999862670898,37.38000106811523,695812.0,-0.006352511157333707,4.250013907763741,0.20512833052937068,68.63906015519868,62.82280699375484,-2.1917982136058782,-2.9146579662815526,-1.7016369265903393,0.1901964901902602,11.68195452284359,1.3400001525879048,1.2481331824007427,2.5520009994506836,-0.6247145077904008,5.728716506691768,0.9636432458301414,4.140358753071226,-4.2856029265136755,86.99555750186873,18.987051241314006,1.5883577536205427,10,-2.0500011444091797,-2.7000017166137624,-1.1550006866455078,-1.9073486328125e-06,5.439998626708984,4,0.17581242176771483,1.0273979045279862,37.77999877929688,1.5624862164949067,37.040000915527344,-3.787885443458741,36.7599983215332,0.17581242176771483
6628,2022-10-24,38.93999862670898,39.31999969482422,37.36000061035156,37.93999862670898,265331.0,0.037293491663250355,1.227268983514441,6.250005960469885,66.17020128214436,64.29131866281223,-3.323649797019641,-4.071319305154951,-3.21845391892834,-1.2888260484629512,11.002523975434006,1.9599990844726562,1.1887983102555282,3.6649988174438377,0.14935855144273802,7.180639083444937,1.9071786844432879,5.4228189504443876,-5.490976599980463,88.12496945262659,23.165016284254634,1.757820133000549,10,-2.8499984741210866,-3.4999990463256765,-2.5549983978271413,-1.3999996185302663,3.720001220703132,0,0.1299435426744049,4.250013907763741,37.540000915527344,1.0273979045279862,37.77999877929688,1.5624862164949067,37.040000915527344,0.1299435426744049
6629,2022-10-25,40.20000076293945,40.27999877929688,38.599998474121094,39.18000030517578,255673.0,0.032357529036126875,1.8474666132176198,1.0200004577636719,71.51051813513071,66.14765617360943,-4.0746788587400005,-5.023385196804426,-4.581108242384232,-2.6136642127897645,10.843420216592676,1.6800003051757884,1.260471671314015,4.566000938415527,0.5844198486323933,8.547582028198658,2.5752103935239603,6.556791483307094,-6.398720076125194,97.91671840680746,34.272604408341344,1.9907905448915655,10,-3.6300010681152344,-4.280001640319817,-3.890000343322754,-2.660001754760742,2.299999237060547,1,0.0860696273335011,1.227268983514441,38.93999862670898,4.250013907763741,37.540000915527344,1.0273979045279862,37.77999877929688,0.0860696273335011
6630,2022-10-26,40.5,41.02000045776367,39.84000015258789,40.02000045776367,258752.0,0.007462667446939797,-1.8095240257764498,0.470587575312188,71.01167416247344,67.21404934989388,-3.711505288144231,-5.023320633446424,-4.948217874416045,-2.9764552352400813,10.427566415978934,1.1800003051757812,1.3903709107616962,4.51200008392334,0.12130355700946183,8.902696610837218,2.3166518204664044,6.707348347380275,-6.180421865787132,88.6462827539105,27.584820757593697,2.195348263456939,10,-3.1599998474121094,-4.210000038146973,-4.489998817443848,-3.25,2.6399993896484375,2,0.0824691395700714,1.8474666132176198,40.20000076293945,1.227268983514441,38.93999862670898,4.250013907763741,37.540000915527344,0.0824691395700714
6631,2022-10-27,40.13999938964844,40.2599983215332,39.08000183105469,40.20000076293945,254530.0,-0.008888903959297867,12.111327752463707,-0.12500298023508094,72.56462235246292,68.97047921776954,-2.81686045232928,-4.271135636312124,-4.697001128721077,-2.6714388942419944,9.691264295310708,1.4199981689453125,1.6707117552409656,3.7639995574951186,-0.6556239369130807,8.183623051903318,1.554187810291019,5.973811304699218,-5.15037902308049,80.78601056121008,20.680527736757675,2.2098117472041006,10,-2.799999237060547,-3.84999942779541,-4.129998207092285,-2.8899993896484375,3.3199996948242188,3,0.09217739958146676,-1.8095240257764498,40.5,1.8474666132176198,40.20000076293945,1.227268983514441,38.93999862670898,0.09217739958146676
6632,2022-10-28,40.400001525878906,40.400001525878906,39.15999984741211,39.38000106811523,137219.0,0.006477382665270204,1.4313747489593736,-16.999618539004505,77.77778213842794,70.64976958170816,-2.4048279322615045,-4.196561348018314,-5.018586084614483,-2.9883457028927864,9.469195605788174,1.2400016784667969,2.009876150484459,3.675001525878905,-0.8625775332234724,8.212580584981282,1.4062119963277198,5.94379105543009,-4.807343150191386,83.06013776685946,19.151975178590604,2.268789529551187,10,-1.8300018310546875,-4.110001564025879,-4.535000801086426,-3.1500015258789062,2.4199981689453125,4,0.0767326325999107,12.111327752463707,40.13999938964844,-1.8095240257764498,40.5,1.8474666132176198,40.20000076293945,0.0767326325999107
6633,2022-10-31,39.18000030517578,40.70000076293945,38.86000061035156,40.70000076293945,248716.0,-0.030198048876845518,1.4210521032276846,-1.4901958584373856,74.40943551511907,71.71984433506262,-0.7179072009987735,-2.6874758558220293,-3.837573151950643,-1.7993901217120154,9.093695098792855,1.8400001525878906,2.191391857018516,2.184000205993655,-2.254294467190924,6.622294879178234,-0.03514713059863084,4.403147542585941,-3.0446077212806486,23.966998166739966,-45.053134557585665,2.2191473365922882,10,-0.4500007629394531,-2.6999998092651367,-3.945000648498535,-2.5200014114379883,2.9000015258789062,0,0.09698823908785315,1.4313747489593736,40.400001525878906,12.111327752463707,40.13999938964844,-1.8095240257764498,40.5,0.09698823908785315
6634,2022-11-01,39.15999984741211,40.060001373291016,38.91999816894531,39.81999969482422,129763.0,-0.0005104762023452336,1.0,0.434210295162112,77.61807053898839,72.33226870442657,-0.35946643728324545,-2.54100043391351,-3.836320220326847,-1.785000022745514,9.989539952954848,1.1400032043457031,2.4913923026739155,2.000999832153319,-2.5067241988481754,6.508723863154813,-0.2528621833474318,4.25486184765407,-2.5361464761301207,13.8888545487619,-60.162703343165006,2.2538620155007485,11,-0.43000030517578125,-2.679999351501465,-4.654999732971191,-2.5000009536743164,2.759998321533203,1,0.0893769155678712,1.4210521032276846,39.18000030517578,1.4313747489593736,40.400001525878906,12.111327752463707,40.13999938964844,0.0893769155678712
6635,2022-11-02,38.81999969482422,39.459999084472656,38.65999984741211,39.2400016784668,128860.0,-0.008682332837403162,-1.16215519596674,0.6363667890067335,72.0620806000662,72.41816054222352,0.290085072097753,-2.0609384667810176,-3.5200497319135593,-1.4484927779487364,10.61486141904617,0.7999992370605469,2.6372448210255044,1.5049997329711928,-3.0060745273219,6.0160739932642855,-0.75053739717535,3.7605368631177356,-1.7565316148940582,7.843126255203132,-66.20063366601163,2.255537130146546,11,-0.09000015258789062,-2.339999198913574,-4.700000762939453,-2.160000801086426,3.0800018310546875,2,0.09479650525773775,1.0,39.15999984741211,1.4210521032276846,39.18000030517578,1.4313747489593736,40.400001525878906,0.09479650525773775
6636,2022-11-03,38.29999923706055,38.52000045776367,37.58000183105469,38.5,174717.0,-0.013395169032755061,6.833267106413415,0.47619004368715995,70.65216805398622,72.64183919764434,0.9963852081138214,-1.4482205749103656,-3.032244962884093,-0.9561210974008532,10.833055021116762,1.2399978637695312,2.672742904538019,0.8789993286132827,-3.6193930565527026,5.377391713779268,-1.37019686396971,3.1281955211962753,-0.8408779193470366,23.076847836320088,-51.029715422530714,2.249196192582992,11,0.8900012969970703,-1.8199987411499023,-4.3949995040893555,-1.640000343322754,4.840000152587891,3,0.1263707636814917,-1.16215519596674,38.81999969482422,1.0,39.15999984741211,1.4210521032276846,39.18000030517578,0.1263707636814917
6637,2022-11-04,39.58000183105469,40.099998474121094,38.15999984741211,38.34000015258789,224297.0,0.033420433929292725,-1.4249948144033227,-6.199984741269145,70.84233110081588,73.16096473305228,0.040441104234808734,-2.5452598963760664,-4.283165850726839,-2.222420120253311,11.225853425328106,1.9399986267089844,2.6504212815415116,1.9600017547607393,-2.551317540751988,6.471321050273467,-0.29565789299562795,4.215661402517107,-2.0,64.10258604773998,-8.06758034213766,2.2556596477563646,11,-0.2800006866455078,-2.980001449584961,-5.675002098083496,-2.9200029373168945,3.759998321533203,4,0.09802923380295803,6.833267106413415,38.29999923706055,-1.16215519596674,38.81999969482422,1.0,39.15999984741211,0.09802923380295803
6638,2022-11-07,40.22000122070313,40.31999969482422,39.13999938964844,39.27999877929688,150596.0,0.016169766549790854,1.0701770823573762,0.7580654588859254,69.52596597687847,72.94045893769093,-0.44577342144008725,-2.9240564328954903,-4.878310051421813,-2.85475486732345,12.208607517744591,1.1800003051757812,2.6192085657673374,2.339001083374029,-2.137962017887041,6.815964184635099,0.10051953274349756,4.577482634004561,-2.6399993896484446,96.35041780713236,24.20104716457766,2.2384815506305347,11,-0.9200000762939524,-3.6200008392334055,-6.395001411437995,-3.560002326965339,4.659999847412095,0,0.06464441559446654,-1.4249948144033227,39.58000183105469,6.833267106413415,38.29999923706055,-1.16215519596674,38.81999969482422,0.06464441559446654
6639,2022-11-08,41.5,41.5,39.91999816894531,40.18000030517578,159101.0,0.03182493138856479,1.3939427217293299,1.4042513473151095,72.61662681739746,73.11878701046027,-1.7008357238231042,-3.8268987299426556,-6.0944313843708855,-4.115416628751277,13.259778942946193,1.5800018310546875,2.6889512773571056,3.254999923706052,-1.1519209783321145,7.661920825744218,1.0515394726869687,5.458460374725135,-3.575998306274414,100.0,28.423884140940686,2.203460451019084,11,-1.9599990844726562,-4.319999694824219,-7.8600006103515625,-4.840001106262207,3.3199996948242188,1,0.013975947736257543,1.0701770823573762,40.22000122070313,-1.4249948144033227,39.58000183105469,6.833267106413415,38.29999923706055,0.013975947736257543
6640,2022-11-09,42.2599983215332,42.43999862670898,41.27999877929688,41.31999969482422,288698.0,0.018313212567065085,-1.274508483957713,0.7121203363870184,72.67206000966024,73.13072452792665,-2.441693846024748,-4.130811795616438,-6.7726668429177295,-4.858168500163515,14.176986354215549,1.1599998474120952,2.7354185067682266,3.590998268127443,-0.6351851772189931,7.817181713473879,1.4779065454542248,5.704089990800661,-3.9068768310546886,96.29628757498921,26.221448657528484,2.1130917226732175,11,-2.249998092651367,-4.609998703002937,-8.169998168945312,-5.59999942779541,1.1800003051757741,2,-0.008045436963840302,1.3939427217293299,41.5,1.0701770823573762,40.22000122070313,-1.4249948144033227,39.58000183105469,-0.008045436963840302
6641,2022-11-10,44.34000015258789,44.58000183105469,41.58000183105469,41.900001525878906,415300.0,0.04921916501815948,1.054793124666051,2.5957470121542925,79.0102231889879,73.26766242243332,-4.317280577483771,-5.757811537261908,-8.703785735213046,-6.8949219249059865,15.012801127780184,3.0,2.6570793357894047,5.196000099182129,0.657869767156761,9.734130431207497,2.9269349331694485,7.465065265194809,-5.4147158630371095,96.26165725371591,27.157009041301947,2.2690651660126835,11,-3.259998321533203,-5.619998931884766,-10.160000801086426,-7.680001258850098,-1.5,3,-0.05502928773820892,-1.274508483957713,42.2599983215332,1.3939427217293299,41.5,1.0701770823573762,40.22000122070313,-0.05502928773820892
6642,2022-11-11,45.43999862670898,45.70000076293945,44.34000015258789,45.0,355987.0,0.024808265005314523,1.8333260483431946,0.18032740752089585,78.45882968354063,73.71759510781348,-5.1709526315231145,-6.320230973777306,-9.677090305258112,-7.93238207146544,16.75200251879098,1.3600006103515625,2.600869790055782,5.748998641967766,0.9386334984575839,10.559363785477949,3.343816070212675,8.154181213722858,-5.609959530517571,96.03655363108501,28.12593189239756,2.405182571755092,11,-3.799997329711907,-6.1599979400634695,-11.11499881744384,-8.779999732971184,-2.659999847412095,4,-0.05061618192278361,1.054793124666051,44.34000015258789,-1.274508483957713,42.2599983215332,1.3939427217293299,41.5,-0.05061618192278361
6643,2022-11-14,45.34000015258789,46.34000015258789,44.91999816894531,45.43999862670898,262435.0,-0.002200670711779207,-2.0212729692877085,-0.22726996870203273,75.0487247536621,73.43211224277724,-4.5877140288187235,-5.75777771061793,-9.394143273754267,-7.808432386159581,18.113299511441838,1.4200019836425781,2.5658298723464057,5.168000221252441,0.11192906906571665,10.224071373439166,2.6399646451590755,7.696035797345807,-4.45336795638184,84.42368082521027,19.469700016989634,2.5280355760933637,11,-3.3799991607666016,-5.739999771118164,-10.954999923706055,-8.680001258850098,-3.0,0,-0.04411115997505888,1.8333260483431946,45.43999862670898,1.054793124666051,44.34000015258789,-1.274508483957713,42.2599983215332,-0.04411115997505888
6644,2022-11-15,44.27999877929688,45.58000183105469,43.91999816894531,45.5,280272.0,-0.02337894507551086,1.4057938965059709,12.200198367285452,67.15062302082373,72.88639473397252,-3.045310585164003,-4.3273774270383925,-8.170054773625772,-6.717946144019443,20.098459095053062,1.660003662109375,2.441510432672402,3.731998825073248,-1.3739253463636274,8.837922996510123,1.1790367393548067,6.284960910791689,-2.3026929918144603,59.28852145842028,-2.5583077561154397,2.5529620857184385,11,-2.319997787475593,-4.6799983978271555,-9.894998550415046,-7.619999885559089,-1.079998016357429,1,0.013550187564568716,-2.0212729692877085,45.34000015258789,1.8333260483431946,45.43999862670898,1.054793124666051,44.34000015258789,0.013550187564568716
6645,2022-11-16,43.400001525878906,44.29999923706055,43.29999923706055,44.2400016784668,194381.0,-0.019873470588924635,1.0833435986282918,0.6885240263151352,64.12479149739089,72.16113067212859,-1.6174057662520198,-3.1057056485985726,-7.141839495796091,-5.81322966438259,22.02699719601555,1.0,2.426248097025862,2.534001541137698,-2.44257661389058,7.510579696165976,0.045712463623559074,5.022290618651837,-0.5501568653753921,38.23530118888769,-20.339444122976488,2.4882890775141377,11,-1.1500015258789062,-3.8000011444091797,-9.01500129699707,-6.740002632141113,-1.1599998474121094,2,0.03271885066867064,1.4057938965059709,44.27999877929688,-2.0212729692877085,45.34000015258789,1.8333260483431946,45.43999862670898,0.03271885066867064
6646,2022-11-17,43.560001373291016,44.38000106811523,43.099998474121094,44.0,135361.0,0.0036866322992339384,1.1333363003182226,0.5238077937884024,63.811189802219275,71.3798927500623,-1.064781847322429,-2.962361561167576,-7.17127274137232,-5.932000491646647,23.542486814018034,1.2800025939941335,2.409118438416982,2.405001258850099,-2.4876115760786917,7.29761409377889,-0.041305158614292736,4.851307676314491,2.779998779296875,14.197612989743885,-39.574664975439106,2.446306417464394,11,-0.8200016021728516,-3.960000991821289,-9.115001201629639,-6.900002479553223,-0.6000022888183594,3,-0.002754883902635008,1.0833435986282918,43.400001525878906,1.4057938965059709,44.27999877929688,-2.0212729692877085,45.34000015258789,-0.002754883902635008
6647,2022-11-18,44.13999938964844,44.29999923706055,43.15999984741211,43.7400016784668,148818.0,0.013314921902483068,2.1666763800511806,-0.909088544601753,72.96296845738524,71.76178191456304,-1.0392042498410277,-3.185894443052817,-7.638352386424842,-6.454204555734108,25.28511222203405,1.1399993896484375,2.543867037826331,2.6549993515014663,-2.099342467938179,7.409341170941111,0.2778284417816437,5.032170261221289,2.135200729370119,32.09877706049471,-24.39261665304582,2.3771709097198226,11,-1.010000228881836,-4.1399993896484375,-9.69499921798706,-7.4800004959106445,-1.55999755859375,4,-0.029451727572189723,1.1333363003182226,43.560001373291016,1.0833435986282918,43.400001525878906,1.4057938965059709,44.27999877929688,-0.029451727572189723
6648,2022-11-21,44.0,44.060001373291016,43.27999877929688,43.93999862670898,133257.0,-0.0031717125415563485,7.6664971284463155,0.15000429155899808,72.16118431739417,71.71117719234046,-0.34265840388994917,-2.7904431658360167,-7.41890553904328,-6.257277207476058,26.160902781740898,0.8600006103515554,2.761778068586338,2.2619998931884737,-2.4605306745509736,6.984530460927921,-0.0992653906812464,4.623265177058194,2.211696086120611,36.29033498534112,-24.532897182143422,2.361265283869723,11,-0.1900005340576172,-4.0,-9.384999752044678,-7.340001106262207,-1.1800003051757812,0,-0.027727300470525407,2.1666763800511806,44.13999938964844,1.1333363003182226,43.560001373291016,1.0833435986282918,43.400001525878906,-0.027727300470525407
6649,2022-11-22,43.65999984741211,44.0,42.70000076293945,43.79999923706055,646704.0,-0.007727276195179322,3.8148038259935855,-2.3332697565004548,72.16118431739419,71.65441322653311,0.3754409769977869,-2.295636292845856,-6.966308938731352,-5.864941678626238,26.42720305511603,1.2999992370605469,2.907963942552307,1.748999786376956,-2.989775592030398,6.48777516478431,-0.620387902826721,4.118387475580633,2.489462286468509,57.14279226706533,-9.95319450805313,2.3693876892036774,11,0.3000011444091797,-2.4300003051757812,-9.044999599456787,-7.000000953674316,-0.3600006103515625,1,-0.030233616569800836,7.6664971284463155,44.0,2.1666763800511806,44.13999938964844,1.1333363003182226,43.560001373291016,-0.030233616569800836
6650,2022-11-23,43.84000015258789,43.93999862670898,43.34000015258789,43.70000076293945,218820.0,0.00412277383886539,2.5294408042367094,-1.0,76.18149315553521,71.34010988948282,0.495210112886582,-2.3321530774748567,-7.00093027707176,-5.970271314313109,26.35937410543983,0.5999984741210866,3.0657148369762695,1.7620000839233398,-3.002745505866507,6.526745673713187,-0.62037271097158,4.14437287881826,2.1714835264550842,67.8570942002991,-4.608444665568655,2.3823727948949234,11,0.6800003051757812,-2.450000762939453,-8.884999752044678,-7.180001258850098,-1.6800003051757812,2,-0.014598526172921567,3.8148038259935855,43.65999984741211,7.6664971284463155,44.0,2.1666763800511806,44.13999938964844,-0.014598526172921567
6651,2022-11-24,43.84000015258789,44.099998474121094,43.38000106811523,43.77999877929688,121270.0,0.0,1.4827581670974903,0.4285831062669792,72.90323745035252,70.72282186357303,0.4658114547749932,-2.15103009082236,-6.8422377859568755,-5.914961214939339,26.901810570643143,0.7199974060058665,3.0892215824790554,1.5770000457763658,-3.158145145680578,6.31214523723331,-0.7905725499521026,3.944572641504834,2.039024209810947,71.25002980235081,-2.179455931881222,2.3675725957284715,11,0.6800003051757812,-2.450000762939453,-8.884999752044678,-7.250000953674309,-1.1199989318847585,3,-0.036496315432303805,2.5294408042367094,43.84000015258789,3.8148038259935855,43.65999984741211,7.6664971284463155,44.0,-0.036496315432303805
6652,2022-11-25,43.5,43.70000076293945,43.15999984741211,43.68000030517578,154858.0,-0.007755477906124519,3.9090719933416564,-2.999936423167753,68.22223088771472,69.96432254513444,0.5606403547200856,-1.651553979092924,-6.325526148047771,-5.540865758531673,27.333469285930924,0.6800003051757812,3.0601952265613903,1.0819999694824247,-3.5990144374722775,5.763014376437127,-1.2585072339949264,3.422507172959776,2.251863418420463,57.14289606840308,-12.834232591690004,2.3405072034773515,11,0.6400012969970703,-2.1100006103515625,-8.33500051498413,-6.939999580383301,0.1399993896484375,4,-0.012413814150053826,1.4827581670974903,43.84000015258789,2.5294408042367094,43.84000015258789,3.8148038259935855,43.65999984741211,-0.012413814150053826
6653,2022-11-28,42.97999954223633,43.70000076293945,42.91999816894531,43.31999969482422,112745.0,-0.01195403351180857,-2.3912942522825844,1.8888865341414827,58.98058623235877,69.05654067974945,0.7941868414703208,-0.877247272896156,-5.6383056296863,-5.006692181840847,27.712035675499013,0.7800025939941406,2.7156714902629133,0.3719995498657198,-4.05734534504483,4.801344444776269,-1.8426728975895585,2.586671997320998,2.6497893699648927,19.999945504235683,-44.27186467410705,2.214672447455276,11,0.5600013732910156,-1.1299991607666016,-7.815000057220459,-6.419999122619629,2.020000457763672,0,-0.00930660110381254,3.9090719933416564,43.5,1.4827581670974903,43.84000015258789,2.5294408042367094,43.84000015258789,-0.00930660110381254
6654,2022-11-29,42.65999984741211,43.29999923706055,42.400001525878906,43.29999923706055,152704.0,-0.007445316385119027,1.8124955296473786,1.882350301248752,52.564113850195774,67.77202094117222,0.961316149881327,-0.2968095492483016,-5.125566148008971,-4.659865804187234,27.948345172303,0.8999977111816406,2.2755127287200168,-0.1230001449584961,-4.244630019965754,3.998629730048762,-2.183815082462125,1.937814792545133,2.8525975388186424,15.294046368850472,-43.07099961096712,2.0608149375036278,11,0.7300014495849609,-0.6999988555908203,-6.894999980926514,-6.09999942779541,2.8600006103515625,1,0.0037505824656447473,-2.3912942522825844,42.97999954223633,3.9090719933416564,43.5,1.4827581670974903,43.84000015258789,0.0037505824656447473
6655,2022-11-30,42.5,42.97999954223633,42.36000061035156,42.7400016784668,110924.0,-0.0037505824656447473,-1.3846091772732274,0.37500298023508094,34.35372273996772,64.49896904536648,1.095420220803895,0.1612920314338382,-4.782962293522701,-4.470503873543997,28.411036415323814,0.6199989318847656,1.8932903641706318,-0.46700000762939453,-4.148813160816076,3.2148131455572866,-2.307906584222735,1.373906568963946,2.825841634609638,8.045951811983427,-43.6448192532461,1.8409065765933403,11,0.8299999237060547,-0.5399990081787109,-6.255000591278076,-6.109999656677239,4.259998321533203,2,0.018823511460248188,1.8124955296473786,42.65999984741211,-2.3912942522825844,42.97999954223633,3.9090719933416564,43.5,0.018823511460248188
6656,2022-12-01,43.13999938964844,43.31999969482422,42.41999816894531,42.91999816894531,187923.0,0.015058809168198461,2.1034437399700088,-0.9166653421282683,28.782272759584473,59.59000285672194,0.4353610724989636,-0.10278485144905858,-5.2046551622918,-5.0653058691190935,29.85729172146928,0.9000015258789062,1.6680551512981765,-0.06900062561035014,-3.0236599601809075,2.8856587089602073,-1.5463302928956324,1.4083290416749321,1.9485749630205547,58.20885749829905,11.626553943061808,1.4773296672852805,12,0.09000015258789062,-1.1799983978271484,-6.3249993324279785,-6.7499990463256765,4.479999542236335,3,-0.0227167259179768,-1.3846091772732274,42.5,1.8124955296473786,42.65999984741211,-2.3912942522825844,42.97999954223633,-0.0227167259179768
6657,2022-12-02,43.459999084472656,43.65999984741211,42.459999084472656,43.13999938964844,132114.0,0.007417702812972271,2.333329801212224,1.4545359966708282,33.333310787823535,55.27579468676965,0.009788892286927364,-0.12353450912397079,-5.287812779361623,-5.32214073594529,30.526621705343725,1.2000007629394531,1.53901756279879,0.05699920654296875,-2.3538626069758877,2.467861020061825,-1.148431700216456,1.2624301133023934,1.4102893688109432,82.08942901959445,38.62930966210803,1.2054309067594275,12,-0.22999954223632812,-1.4999980926513672,-6.644999027252197,-7.069998741149895,3.760002136230476,4,-0.017027102608336397,2.1034437399700088,43.13999938964844,-1.3846091772732274,42.5,1.8124955296473786,42.65999984741211,-0.017027102608336397
6658,2022-12-05,42.81999969482422,43.560001373291016,42.81999969482422,43.18000030517578,75660.0,-0.014726171263935828,-3.1111134658585176,-1.125002980235081,36.0153172706611,51.25958723713264,0.5194258592372947,0.7602140688871515,-4.433512466850907,-4.654310408537114,31.11411056250758,0.7400016784667969,1.3825001292390198,-0.7130001068115206,-2.631256930996024,1.2052567173729827,-1.6721285189037687,0.2461283052807275,1.8494657310248144,35.38456572580527,-5.8224826832715095,0.9591284120922501,12,0.4099998474121094,-0.8599987030029297,-5.389999866485596,-6.529999732971191,5.299999237060554,0,0.019149922948816345,2.333329801212224,43.459999084472656,2.1034437399700088,43.13999938964844,-1.3846091772732274,42.5,0.019149922948816345
6659,2022-12-06,42.08000183105469,43.02000045776367,42.08000183105469,42.79999923706055,179790.0,-0.01728159432609655,-1.6111167036658314,1.9999894036366719,37.00786219014935,46.90696157431199,1.1306292590672626,1.629434081829693,-3.4775912636172777,-3.8863506814410727,30.880327095985415,0.9399986267089844,1.038347899851459,-1.4819980621337905,-3.2849146296420386,0.32091850537445765,-2.3834563458879146,-0.5805397783796664,2.4047064095545494,0.0,-39.865205491775825,0.9014582837541255,12,1.0099983215332031,-0.12000083923339844,-4.475001811981201,-5.79000186920166,5.55999755859375,1,0.06939158844784976,-3.1111134658585176,42.81999969482422,2.333329801212224,43.459999084472656,2.1034437399700088,43.13999938964844,0.06939158844784976
6660,2022-12-07,41.91999816894531,42.29999923706055,41.65999984741211,42.040000915527344,177279.0,-0.003802368230680364,1.0,0.16667108184144577,33.8582298746481,42.56862739923372,1.105940641312678,1.857916082115949,-3.111966741718298,-3.7236211187864257,30.074640804221097,0.6399993896484375,0.6861651015879744,-1.6250017166137667,-3.485114631933776,0.23511119870624242,-2.555058174273775,-0.6949452589537586,2.3242394307084666,12.999916076660156,-28.868168805279097,0.9300564576600059,12,0.7600021362304688,0.04000282287597656,-4.314998149871826,-5.629998207092285,6.44000244140625,2,0.08587792094621971,-1.6111167036658314,42.08000183105469,-3.1111134658585176,42.81999969482422,2.333329801212224,43.459999084472656,0.08587792094621971
6661,2022-12-08,41.900001525878906,42.15999984741211,41.65999984741211,42.060001373291016,196121.0,-0.00047701917795450743,1.7778025028875397,1.3333015449170322,25.221244166125132,37.79073998572377,0.9183869031796021,1.7768410597303443,-2.8488148004234617,-3.6952389975123054,28.418570113105634,0.5,0.3375514787018261,-1.522998428344728,-3.481053843297566,0.4350569866081102,-2.502026135821147,-0.5439707208683089,2.0341275435058748,12.000083923339844,-29.818888755844696,0.97902770747642,12,0.779998779296875,0.05999946594238281,-4.29500150680542,-5.610001564025879,7.1999969482421875,3,0.1159903727605498,1.0,41.91999816894531,-1.6111167036658314,42.08000183105469,-3.1111134658585176,42.81999969482422,0.1159903727605498
6662,2022-12-09,43.13999938964844,43.13999938964844,41.88000106811523,42.38000106811523,221583.0,0.029594220014614203,2.315792379623467,-4.7499940395298825,42.34874237059884,35.94275733441711,-0.4224750964783581,0.37492051129431303,-3.8597624914203976,-4.927539299318774,26.58300036717826,1.2599983215332102,-0.05892768377442792,-0.16800060272216655,-1.882257577767966,1.5462563723236329,-1.0251290902450663,0.6891278848007332,0.5212341730996215,77.89465019254168,33.91498182968931,0.8571284875228989,12,-0.4799995422363281,-0.8899993896484375,-5.304998874664307,-6.84999942779541,6.74000167846679,4,0.10384792780760499,1.7778025028875397,41.900001525878906,1.0,41.91999816894531,-1.6111167036658314,42.08000183105469,0.10384792780760499
6663,2022-12-12,43.34000015258789,43.459999084472656,42.70000076293945,42.959999084472656,116717.0,0.004636086364605774,1.4516117123713306,0.5000025096747917,47.080292478914735,35.33344384871922,-0.6325599274281473,0.01834269726757043,-3.834627434962755,-5.127862273032044,24.53877501086839,0.7599983215332031,-0.39150119842652487,0.132000160217288,-1.29190957949114,1.555909899925716,-0.5799547096369295,0.8439550300715055,-1.6800003051757812,93.33338984739086,48.91123544660197,0.7119548698542156,12,-0.6800003051757812,-0.6000003814697266,-5.3899993896484375,-7.050000190734863,7.0600013732910085,0,0.08952471283929064,2.315792379623467,43.13999938964844,1.7778025028875397,41.900001525878906,1.0,41.91999816894531,0.08952471283929064
6664,2022-12-13,44.88000106811523,45.47999954223633,43.08000183105469,43.5,358911.0,0.03553301592306024,-1.1621626265767864,3.631571550469288,57.60234994400642,37.91662464916796,-2.0389548711705174,-1.5540813496757053,-5.195945027468447,-6.643266491562045,23.602710714057928,2.3999977111816406,-0.6146598453739216,1.642000961303701,0.10240969235470487,3.181592230252697,0.8722053268292029,2.411796595778199,-3.184001235961908,84.29323240695415,41.065952429105586,0.769795634474498,12,-1.3100013732910085,-1.7500019073486257,-6.930000305175774,-8.5900011062622,4.25999832153321,1,0.07219246405213187,1.4516117123713306,43.34000015258789,2.315792379623467,43.13999938964844,1.7778025028875397,41.900001525878906,0.07219246405213187
6665,2022-12-14,44.81999969482422,44.81999969482422,44.27999877929688,44.540000915527344,155543.0,-0.0013369289630796866,2.8571662125340094,0.20289750911518548,57.10144831387562,41.06319971075587,-1.8050761806372932,-1.4569408153790135,-4.947825880495941,-6.5479099498023245,23.085669184834135,0.6000022888183452,-0.6929546183319033,1.5109996795654297,-0.18324938899226595,3.2052487481231253,0.6638751452865819,2.3581242138442775,-2.9726398742675784,82.72251570317259,41.26199020406962,0.8471245342788474,12,-1.25,-1.010000228881836,-6.459999084472656,-8.289999961853027,4.8600006103515625,2,0.06291833364625998,-1.1621626265767864,44.88000106811523,1.4516117123713306,43.34000015258789,2.315792379623467,43.13999938964844,0.06291833364625998
6666,2022-12-15,43.43999862670898,44.599998474121094,43.20000076293945,44.20000076293945,357060.0,-0.030789850011413655,-1.2580647146047783,-2.714305177111742,49.62215753357194,42.873071571394576,-0.4224725039050483,-0.09105969071655551,-3.407338378071003,-5.139261429513077,22.32259772931191,1.6199989318847656,-0.7121383601588391,0.1369987487792912,-1.554355020836816,1.8283525183953984,-0.7086781360287588,0.9826756335873412,-1.4473332172851485,43.33328388353292,3.6971658782594474,0.8456768848080536,12,0.13000106811524148,0.5200023651123118,-4.609998703002923,-6.439999580383294,5.960002899169922,3,0.11325971775278876,2.8571662125340094,44.81999969482422,-1.1621626265767864,44.88000106811523,1.4516117123713306,43.34000015258789,0.11325971775278876
6667,2022-12-16,42.84000015258789,43.34000015258789,42.060001373291016,43.040000915527344,314154.0,-0.013812120006656214,2.2,0.263158158911808,49.12718548473787,44.3299458174031,0.08977068516917797,0.42852307543081025,-2.63181856844551,-4.525948636710758,21.182926036330635,1.3799972534179616,-0.5899878833219034,-0.39799976348876953,-2.053454488025409,1.2574549610478698,-1.2257271257570892,0.42972759877955014,2.6399993896484375,22.80699406156166,-18.515168929866498,0.8277273622683199,12,0.7299995422363281,1.1599998474121094,-2.9399986267089844,-4.7699995040893555,6.220001220703132,4,0.14612507701298516,-1.2580647146047783,43.43999862670898,2.8571662125340094,44.81999969482422,-1.1621626265767864,44.88000106811523,0.14612507701298516
6668,2022-12-19,42.77999877929688,43.400001525878906,42.599998474121094,42.97999954223633,85968.0,-0.0014005922753803635,-1.8571467496815417,0.9999999999999645,50.77318916134161,45.859426591980025,0.16036534774945466,0.41364655732883193,-2.37403150767026,-4.491806562069122,19.995540691282702,0.8000030517578125,-0.48329439011080666,-0.39700107574461896,-2.023894783861401,1.229892632372163,-1.21044792980301,0.41644577831377205,2.6316007995605375,21.052567002628113,-22.588656698285472,0.8134468540583899,12,0.7900009155273366,1.220001220703118,-2.319997787475593,-4.149998664855964,4.860000610351555,0,0.16596546263237277,2.2,42.84000015258789,-1.2580647146047783,43.43999862670898,2.8571662125340094,44.81999969482422,0.16596546263237277
6669,2022-12-20,42.34000015258789,42.560001373291016,41.86000061035156,42.20000076293945,130612.0,-0.010285148182891612,1.4137881139670097,-0.6999942779759543,49.00497571450871,47.542398351964536,0.7164674460843656,0.7901975009660163,-1.7121365644386586,-4.076656190772425,19.02125754076758,0.9199981689453196,-0.43720999201411814,-0.7709997177123995,-2.4223072986588363,0.8803078632340373,-1.596653508185618,0.054654072760818906,3.0045674621581995,16.21620576689615,-30.60868502171603,0.8256537904732166,12,1.2299995422363281,1.2800006866455078,-1.5599994659423828,-3.390000343322754,6.200000762939453,1,0.19036375399725558,-1.8571467496815417,42.77999877929688,2.2,42.84000015258789,-1.2580647146047783,43.43999862670898,0.19036375399725558
6670,2022-12-21,43.20000076293945,43.20000076293945,42.13999938964844,42.41999816894531,121253.0,0.02031177626953773,1.7179432003247372,5.571471389645777,50.36320451261229,50.33594950157421,0.06384334726637064,-0.12670488361071364,-2.3214877906890266,-4.9487728849769255,18.14981614337424,1.0600013732910156,-0.34743235898450564,0.12100086212158345,-1.4952572750980124,1.7372589993411793,-0.687128206488218,0.929129930731385,2.0051841716308587,48.90515318666693,3.374839413828333,0.808129068609799,12,0.4699993133544922,0.3699989318847656,-2.4200000762939453,-4.250000953674316,5.540000915527344,2,0.13749996578251933,1.4137881139670097,42.34000015258789,-1.8571467496815417,42.77999877929688,2.2,42.84000015258789,0.13749996578251933
6671,2022-12-22,42.2400016784668,43.36000061035156,42.20000076293945,42.97999954223633,119138.0,-0.02222220063700142,-1.8292689734738878,-0.948712054892333,43.14608022610444,50.424542596630396,1.203728264385873,0.7455026362780615,-1.150998988662181,-4.000527703507693,17.187385587846727,1.1599998474121094,-0.22675277842022012,-0.7589982986450181,-2.3750478104689634,0.8570512131789272,-1.5670230545569908,0.04902645726695454,2.8313758831347684,24.67537936398631,-15.559988966290788,0.808024755911974,12,1.4299983978271484,1.3299980163574219,-1.3150014877319336,-3.29000186920166,5.4199981689453125,3,0.17613632412571056,1.7179432003247372,43.20000076293945,1.4137881139670097,42.34000015258789,-1.8571467496815417,42.77999877929688,0.17613632412571056
6672,2022-12-23,42.959999084472656,43.13999938964844,42.15999984741211,42.47999954223633,119407.0,0.017045392457285313,1.333331819564852,-0.6486499025702885,50.77950699474777,50.83556643172296,0.5090441007271664,-0.01794459293717665,-1.6368395042593278,-4.738430617016867,16.359610123580648,0.9799995422363281,-0.04459233781317096,-0.012000846862790127,-1.6107580032630295,1.5867563095374493,-0.8113794250629098,0.7873777313373296,1.9829233990789064,71.42842988144722,29.31626138024128,0.799378578200121,12,0.7100009918212891,0.6100006103515625,-1.789999008178711,-4.0099992752075195,4.819999694824226,4,0.1499069501547987,-1.8292689734738878,42.2400016784668,1.7179432003247372,43.20000076293945,1.4137881139670097,42.34000015258789,0.1499069501547987
6673,2022-12-27,42.58000183105469,43.27999877929688,42.58000183105469,43.20000076293945,54224.0,-0.008845373871418816,-1.2580585618566762,-1.291665673254973,52.9002336614034,50.31310906698929,0.8603761203063058,0.34841263981457615,-1.0616034569780055,-4.374259473780668,15.74200657432961,0.6999969482421946,0.183193423782825,-0.37199821472167827,-1.9803131042106301,1.2363166747672736,-1.1761556594661542,0.43215923002279766,2.239603777568874,48.00008138020833,0.5378321731904663,0.8041574447444763,12,0.7599983215332031,0.9899978637695312,-1.0150022506713867,-3.630002021789551,6.179996490478516,1,0.1521841067068792,1.333331819564852,42.959999084472656,-1.8292689734738878,42.2400016784668,1.7179432003247372,43.20000076293945,0.1521841067068792
6674,2022-12-28,42.81999969482422,43.15999984741211,42.459999084472656,42.52000045776367,77572.0,0.0056363986249172715,-2.333321223240479,-0.48387057079044354,55.17242891280995,50.09877357798199,0.33239169855762896,0.12755602712213232,-1.1330756742290689,-4.638428867437909,15.518429799212708,0.7000007629394531,0.2484383574030673,-0.1400003433227539,-1.7437849923438336,1.4637843056983257,-0.9418926678332937,0.6618919811877859,1.881221713868463,55.73767416264352,3.75439857894235,0.8018923245105413,12,0.4099998474121094,0.75,-0.9149999618530273,-3.869999885559082,8.680000305175781,2,0.11256421600130984,-1.2580585618566762,42.58000183105469,1.333331819564852,42.959999084472656,-1.8292689734738878,42.2400016784668,0.11256421600130984
6675,2022-12-29,43.29999923706055,43.31999969482422,42.29999923706055,42.81999969482422,82527.0,0.011209704475881876,2.9230752301654257,1.6000025431379779,57.64191539610627,50.98985778493026,-0.43124434000777256,-0.3050780912928843,-1.4445240011025646,-5.112590644491988,15.318644684443777,1.0200004577636719,0.27890136948120414,0.2999992370605469,-1.2953620771231513,1.895360551244245,-0.4976814200313058,1.0976798941523995,1.2875733396984899,94.99988873806716,36.39096083443822,0.7976806570918495,12,-0.6699981689453125,0.2700004577636719,-0.7049989700317383,-4.34999942779541,8.799999237060547,3,0.12101620717770989,-2.333321223240479,42.81999969482422,-1.2580585618566762,42.58000183105469,1.333331819564852,42.959999084472656,0.12101620717770989
6676,2022-12-30,42.15999984741211,43.13999938964844,42.15999984741211,42.91999816894531,55597.0,-0.026327930940763355,-1.5789518594180567,-1.5833313465099461,44.59161027072158,50.48590498337289,0.5678035560077248,0.7986868542815841,-0.16960112041211772,-3.992803205285554,14.833381987996475,1.1399993896484375,0.07183592894668323,-0.7910001754760714,-2.427914773471997,0.8459144225198543,-1.6094574744740342,0.027457123521891447,2.318469850690626,0.0,-53.84911319670389,0.8184572989979646,12,0.470001220703125,1.4099998474121094,0.7950000762939453,-3.2100000381469727,9.24000167846679,4,0.1560721502578133,2.9230752301654257,43.29999923706055,-2.333321223240479,42.81999969482422,-1.2580585618566762,42.58000183105469,0.1560721502578133
6677,2023-01-02,42.72000122070313,42.72000122070313,42.34000015258789,42.41999816894531,57034.0,0.013282765069208002,1.5333146838918963,-0.39474172936671803,46.70913320874145,50.03434321086176,-0.012303594370848714,0.1901534436033856,-0.5776528754759553,-4.5613430691365195,14.099333129121389,0.5600013732910227,-0.13559111711014538,-0.19399890899657635,-1.8158545853179788,1.4278567673248261,-1.0049267471572776,0.6169289291641249,1.653729713889554,48.275986806407985,-0.5547282942146197,0.8109278381606999,1,-0.1100006103515696,0.8499984741210866,0.23499870300292258,-3.7700014114379954,7.930000305175767,0,0.11563666866926336,-1.5789518594180567,42.15999984741211,2.9230752301654257,43.29999923706055,-2.333321223240479,42.81999969482422,0.11563666866926336
6678,2023-01-03,43.63999938964844,44.41999816894531,42.68000030517578,42.79999923706055,165830.0,0.021535537047209896,-2.2222241845186583,2.799972025837887,42.95452919871778,49.36207137577388,-0.8912009936151719,-0.7012141945593129,-1.377011110879451,-5.488129460823302,13.788692040419875,1.7399978637695312,-0.1658830456822571,0.6849992752075167,-0.968010361730002,2.3380089121450354,-0.1415055432612391,1.5115040936762725,-1.779998779296875,65.48675404467926,20.26846256693598,0.8265048184687589,1,-0.3600006103515625,-0.06999969482421875,-0.8749990463256836,-4.689999580383301,7.3600006103515625,1,0.09486708174955805,1.5333146838918963,42.72000122070313,-1.5789518594180567,42.15999984741211,2.9230752301654257,43.29999923706055,0.09486708174955805
6679,2023-01-04,45.0,45.0,43.560001373291016,43.91999816894531,187602.0,0.03116408408278204,1.666659602424448,1.2857162319880473,50.89109142742324,49.420725477419545,-2.049753807088166,-1.9302018660241487,-2.638700977136317,-6.846120821240717,14.32786206242632,1.4399986267089844,-0.11180800880642039,1.8989999771118136,0.06544276977354713,3.73255718445008,0.9822213734426839,2.8157785807809432,-3.0887994384765634,100.0,57.06679371144561,0.9167786036691323,1,-1.4200000762939453,-1.4300003051757812,-2.304999351501465,-6.050000190734863,6.099998474121094,2,0.08355551825629348,-2.2222241845186583,43.63999938964844,1.5333146838918963,42.72000122070313,-1.5789518594180567,42.15999984741211,0.08355551825629348
6680,2023-01-05,45.52000045776367,45.599998474121094,44.70000076293945,44.88000106811523,183706.0,0.011555565728081696,1.2500071525983005,0.592591022760995,61.25543305942352,51.43287579223277,-2.4653073035562016,-2.2837602350044293,-3.0619926372126045,-7.344142653900654,15.412048026395825,0.8999977111816406,-0.04840315124485528,2.2390003204345703,0.19846509365543596,4.279535547213705,1.2187327070449996,3.259267933824141,-3.4852479187011696,97.67447534030107,52.52848029095868,1.0202676133895683,1,-1.6400012969970703,-1.8900012969970703,-2.844999313354492,-6.570000648498535,4.829998016357422,3,0.13137081463311828,1.666659602424448,45.0,-2.2222241845186583,43.63999938964844,1.5333146838918963,42.72000122070313,0.13137081463311828
6681,2023-01-06,46.7599983215332,46.7599983215332,45.41999816894531,45.61999893188477,276651.0,0.027240726083034295,1.3508787193318252,1.7812507450587394,69.83806824763126,53.55049370921982,-3.348888351834937,-3.310733897142647,-4.177273222597144,-8.57261148456206,16.768177068839535,1.3400001525878906,0.11019653611737112,3.2359983444213896,0.7739381538757542,5.698058534967025,2.0049682491485683,4.467028439694211,-4.511331026367188,100.0,49.87903733437162,1.2310300952728193,1,-2.299999237060547,-2.549999237060547,-4.114997863769531,-7.809998512268066,4.94000244140625,4,0.11420017844886865,1.2500071525983005,45.52000045776367,1.666659602424448,45.0,-2.2222241845186583,43.63999938964844,0.11420017844886865
6682,2023-01-09,47.61999893188477,47.65999984741211,46.599998474121094,46.9000015258789,276574.0,0.018391801565902366,1.6500059604701618,0.6315770100788535,72.65920037718391,55.74593445541765,-3.887125602895388,-4.02421917392234,-4.90837380057831,-9.392972422046974,17.587805011730982,1.0600013732910156,0.22965567720444113,3.8719989776611428,0.8139811123975846,6.930016842924701,2.3429900450293673,5.401007910292918,-5.010425154609379,99.19676869067796,43.52346982853798,1.5290089326317784,1,-2.7099990844726634,-2.9599990844726634,-5.024998664855964,-8.669999122619636,3.7800025939941264,0,0.07937846868499543,1.3508787193318252,46.7599983215332,1.2500071525983005,45.52000045776367,1.666659602424448,45.0,0.07937846868499543
6683,2023-01-10,47.22000122070313,47.459999084472656,46.81999969482422,47.43999862670898,233161.0,-0.008399784127542609,3.923104009859589,-0.30555305362315494,72.93236182731378,57.71926033480696,-3.084047735338814,-3.497980737959601,-4.3421361228487,-8.93641733502239,18.22599051764511,0.799999237060554,0.5134361097353093,3.278001213073736,-0.14191280699535014,6.6979152331428224,1.568044203039193,4.987958223108279,-4.105384836414068,89.26832218386865,27.4223660631259,1.7099570100345427,1,-2.3100013732910227,-2.5600013732910227,-4.6250009536743235,-8.270001411437995,4.629997253417962,1,0.07263871699503288,1.6500059604701618,47.61999893188477,1.3508787193318252,46.7599983215332,1.2500071525983005,45.52000045776367,0.07263871699503288
6684,2023-01-11,48.11999893188477,48.34000015258789,46.88000106811523,47.2400016784668,180651.0,0.019059671493338426,1.2121203363870292,-4.0000346794752435,73.0337315435187,59.429462128963905,-3.523736823139224,-4.366682357503471,-5.0613635342775325,-9.763511730205792,17.836285940197318,1.4599990844726634,0.7080408703126864,4.0159990310669045,0.13335055189422462,7.898647510239584,2.074674791480568,5.957323270653241,-4.550844201283404,93.95600940679371,29.214315232114657,1.9413242395863393,1,-2.8699989318847727,-3.1199989318847727,-5.524998664855964,-9.169999122619636,3.479999542236321,2,0.05985039759024002,3.923104009859589,47.22000122070313,1.6500059604701618,47.61999893188477,1.3508787193318252,46.7599983215332,0.05985039759024002
6685,2023-01-12,47.63999938964844,48.34000015258789,46.61999893188477,47.93999862670898,248686.0,-0.009975053052594385,2.127268439688015,-0.3409092879498431,76.47061463462063,62.97157372495269,-2.6411073128425073,-3.8626218058829807,-4.391483338829914,-9.212979267313685,17.319751071303585,1.720001220703118,0.9241233077127191,3.3949995040893555,-0.7901640914543719,7.580163099633083,1.3024177063174918,5.487581301861219,-3.4983432084086843,76.02738741751702,5.960732317805153,2.092581797771865,1,-2.299999237060547,-2.6399993896484375,-5.114998817443848,-8.499999046325684,4.209999084472656,3,0.07262802537366264,1.2121203363870292,48.11999893188477,3.923104009859589,47.22000122070313,1.6500059604701618,47.61999893188477,0.07262802537366264
6686,2023-01-13,48.36000061035156,48.4000015258789,47.63999938964844,47.959999084472656,198835.0,0.01511337594306461,2.166653421282747,-1.3333418104599581,76.47062343438299,66.27840597224619,-2.669921156009842,-4.4218398727606925,-4.892558767766019,-9.858502782096977,17.841896266815834,0.7600021362304616,1.144748404414024,3.8690006256103544,-0.679543525267313,8.417544776488022,1.5947285501715172,6.143272701049192,-3.7145431525500356,97.77773068283004,26.731499295875338,2.274272075438835,1,-2.8199996948242188,-3.3299999237060547,-6.039999961853027,-9.220000267028809,3.1399993896484375,4,0.04114966581169921,2.127268439688015,47.63999938964844,1.2121203363870292,48.11999893188477,3.923104009859589,47.22000122070313,0.04114966581169921
6687,2023-01-16,49.099998474121094,49.099998474121094,48.11999893188477,48.38000106811523,132822.0,0.01530185803205164,1.7222307582267755,1.7999866486105196,80.87122566773517,70.49137224658146,-2.6929341157782716,-4.921116315167225,-5.441782846996475,-10.495651692662491,19.460345018468374,0.979999542236321,1.3471333732490365,4.295998573303223,-0.6208177622698656,9.212814908876311,1.8375904055166785,6.754406741089767,-3.9289048467887326,100.0,24.962958518680267,2.458408167786543,1,-2.769998550415039,-3.6199989318847656,-6.779997825622559,-9.95999813079834,1.9000015258789062,0,0.05295320508388057,2.166653421282747,48.36000061035156,2.127268439688015,47.63999938964844,1.2121203363870292,48.11999893188477,0.05295320508388057
6688,2023-01-17,49.88000106811523,50.25,48.84000015258789,48.84000015258789,225903.0,0.01588600037136967,-1.7115357810952574,1.4444509200340963,81.80182328870359,73.92589800894595,-2.78788349182134,-5.419808011839947,-6.038646865818414,-11.163393431950148,21.28118338478583,1.4099998474121094,1.843710826098146,4.721001052856437,-0.5899677229741727,10.031969828687046,2.0655166649411285,7.376485440771745,-4.0802826652966715,89.80719495829558,11.819618615949537,2.6554843879153056,1,-2.4050006866455007,-3.825000762939446,-7.425001144409173,-10.740000724792473,1.9699974060058665,1,0.030473144050016998,1.7222307582267755,49.099998474121094,2.166653421282747,48.36000061035156,2.127268439688015,47.63999938964844,0.030473144050016998
6689,2023-01-18,50.4000015258789,50.95000076293945,49.70000076293945,49.93999862670898,210426.0,0.010425029002176123,-1.6595783535905277,0.44231009059898335,81.86716835320408,76.216090819366,-2.7505939979035006,-5.591702361536385,-6.406954876620112,-11.565372872835688,23.867835930545233,1.25,2.343721087343006,4.838001441955562,-0.786260003949323,10.462262887860447,2.025870719003123,7.650132164908001,-3.7992324355676814,87.29794446930781,10.98881497710532,2.812130722952442,1,-2.2150020599365163,-3.9950008392333913,-7.700001716613762,-11.140001296997063,2.549999237060554,2,0.028769779848075272,-1.7115357810952574,49.88000106811523,1.7222307582267755,49.099998474121094,2.166653421282747,48.36000061035156,0.028769779848075272
6690,2023-01-19,49.13999938964844,50.54999923706055,49.13999938964844,50.0,231403.0,-0.025000041628639447,-2.27906708539593,-1.8695547612926766,80.99467399070582,77.45571367970763,-1.0315751209295385,-4.072681905042913,-5.03127482461143,-10.189646255514184,25.918971101779185,1.4099998474121094,2.8348761084213123,3.2809993743896513,-2.4445180954284425,9.006516844207745,0.41824063948060086,6.143758109298702,-1.6693839648115727,45.31720174208278,-38.965536249853294,2.8627587349090478,1,-0.36499977111816406,-2.7349987030029297,-5.789999961853027,-9.879999160766602,1.9099998474121094,3,0.050061032051841314,-1.6595783535905277,50.4000015258789,-1.7115357810952574,49.88000106811523,1.7222307582267755,49.099998474121094,0.050061032051841314
6691,2023-01-20,49.68000030517578,49.7599983215332,49.06000137329102,49.36000061035156,201110.0,0.010989029756502067,1.9166799122611524,-0.37209240432213764,80.96085590419541,78.37811984937557,-1.2447093510509717,-4.244326700170319,-5.513992873424385,-10.589169822308278,27.93919837446402,0.6999969482421804,3.1924001237770767,3.449000358581543,-2.2532167390824256,9.151217456245512,0.5978918097495551,6.300108907413531,-1.5135078127184016,55.12368777194854,-32.32098548077829,2.8511085488319847,1,-0.8950004577636719,-3.2749996185302734,-5.9900007247924805,-10.079999923706055,2.6699981689453125,4,0.04367951198903741,-2.27906708539593,49.13999938964844,-1.6595783535905277,50.4000015258789,-1.7115357810952574,49.88000106811523,0.04367951198903741
6692,2023-01-23,49.4000015258789,49.93999862670898,48.77999877929688,49.61999893188477,130835.0,-0.00563604624752212,1.6976841152752695,-0.6874925494123421,77.16982530843266,78.84894912505544,-0.7662427750106815,-3.6439485451975457,-5.21424545308809,-10.187736960095933,29.986802563037035,1.1599998474120952,3.420494149787565,2.847001457214347,-2.8045846635965503,8.498587578025244,0.021208396808901853,5.672794517619792,-0.6768073793251048,28.571529024193737,-59.10394761118262,2.825793060405447,1,-0.6150016784667898,-2.9950008392333913,-5.635001182556145,-9.800001144409173,2.549999237060554,0,0.042510089256191375,1.9166799122611524,49.68000030517578,-2.27906708539593,49.13999938964844,-1.6595783535905277,50.4000015258789,0.042510089256191375
6693,2023-01-24,49.06000137329102,49.5,48.93999862670898,49.34000015258789,83758.0,-0.0068825939693496485,-1.1538337392528808,1.2727367307657818,71.18999067827964,78.64408902891776,-0.1539835667088596,-2.944560928685874,-4.854816573823307,-9.699902821089452,32.04205957240161,0.5600013732910227,3.4559598956107678,2.1830013275146527,-3.2482502065815098,7.614252861610815,-0.5326244395334285,4.898627094562734,1.8899993896484304,12.903333550143929,-70.18881307960133,2.715625767048083,1,-0.27500152587891336,-2.655000686645515,-5.275001525878913,-9.460000991821296,2.739997863769524,1,0.03954338712605776,1.6976841152752695,49.4000015258789,1.9166799122611524,49.68000030517578,-2.27906708539593,49.13999938964844,0.03954338712605776
6694,2023-01-25,47.63999938964844,49.18000030517578,47.41999816894531,49.0,210789.0,-0.028944189643167362,1.046512659463104,4.8571662125341835,60.11449916262295,76.82674286536246,1.3307083246645135,-1.2068158949142358,-3.3973135917248527,-8.143932736179664,33.73606633522688,1.7600021362304688,3.3431677853014463,0.5219993591308594,-4.568324570685128,5.612323288946847,-2.023162605777138,3.0671613240388567,3.269801330566409,7.028790595129133,-71.15288788772955,2.5451619649079946,1,1.5450000762939453,-1.2349987030029297,-3.854999542236328,-8.039999008178711,4.709999084472656,2,0.08837109862321779,-1.1538337392528808,49.06000137329102,1.6976841152752695,49.4000015258789,1.9166799122611524,49.68000030517578,0.08837109862321779
6695,2023-01-26,48.540000915527344,48.63999938964844,47.65999984741211,48.22000122070313,131038.0,0.018891719928830764,2.7692533415496574,-0.23529378765608874,58.777130332815304,74.8607991874105,0.6389948489365125,-1.78567389188634,-4.220213551410879,-8.905823102956639,35.52161932847414,1.0,3.2834887581851433,1.1600008010864258,-3.633662004684176,5.9536636068570274,-1.2368306017988715,3.556832203971723,2.2302077026367186,44.44454536234332,-29.697623438362143,2.3968314028853004,1,0.6449985504150391,-1.9950008392333984,-4.945000648498535,-8.940000534057617,4.05999755859375,3,0.09085289996361334,1.046512659463104,47.63999938964844,-1.1538337392528808,49.06000137329102,1.6976841152752695,49.4000015258789,0.09085289996361334
6696,2023-01-27,48.7400016784668,48.7400016784668,47.959999084472656,48.65999984741211,161923.0,0.004120328783831395,18.499618539004388,0.25000596047016743,55.90718539019749,72.08701693435076,0.5571568692416236,-1.5467443534477212,-4.344357117002865,-8.97632459663712,37.565578615686434,0.7800025939941406,3.1627075391001114,1.031001472473143,-3.1134328414070964,5.175435786353383,-1.0412156844669767,3.103218629413263,1.8961985217285147,52.38108213253664,-17.823838209559717,2.0722171569401184,1,0.44499778747558594,-2.1850013732910156,-5.120001792907715,-9.14000129699707,3.859996795654297,4,0.04739428557743164,2.7692533415496574,48.540000915527344,1.046512659463104,47.63999938964844,-1.1538337392528808,49.06000137329102,0.04739428557743164
6697,2023-01-30,47.65999984741211,48.540000915527344,47.65999984741211,48.38000106811523,146813.0,-0.022158428269645092,-1.4444432670707412,-8.999809269502105,52.165345978895246,68.79407501103873,1.5772818732258713,-0.08187205112096052,-3.2181817234431946,-7.785201359488823,39.60842829561067,1.0800018310546875,3.0227003926815,-0.29600028991698935,-3.7135927266798703,3.1215921468458916,-2.0047965082984263,1.4127959284644476,2.8475522715332033,11.538532076440596,-53.93116027929582,1.7087962183814396,1,1.5249996185302734,-1.1049995422363281,-4.039999961853027,-8.059999465942383,4.590000152587891,0,0.0984053428813354,18.499618539004388,48.7400016784668,2.7692533415496574,48.540000915527344,1.046512659463104,47.63999938964844,0.0984053428813354
6698,2023-01-31,47.77999877929688,47.959999084472656,47.11999893188477,47.41999816894531,145949.0,0.002517812259105412,1.3333298012122041,-0.5000000000000148,48.18763412938969,65.05190454172602,1.2606408590013132,0.1309015660605226,-3.285147406638444,-7.809178170456541,40.24130607838662,0.8400001525878835,2.829177832336626,-0.38300132751464133,-3.136977976877631,2.3709753218483485,-1.7599896521961398,0.9939869971668571,2.6040511816484297,32.0388061857313,-28.595412965067787,1.3769883246814958,1,1.0550003051757741,-1.2249984741211009,-4.1599988937378,-8.179998397827156,4.370002746582017,1,0.08727505421053783,-1.4444432670707412,47.65999984741211,18.499618539004388,48.7400016784668,2.7692533415496574,48.540000915527344,0.08727505421053783
6699,2023-02-01,48.7599983215332,49.29999923706055,47.81999969482422,47.81999969482422,202209.0,0.020510664865503347,-2.1489397966844552,2.611102869495138,55.668005799261394,62.237830298232204,0.026308912327159817,-0.5828481537409758,-4.188671691086299,-8.668918206569046,40.849390613318896,1.5200004577636648,2.525224994276101,0.4089982986450167,-1.9157336226816994,2.733730219971733,-0.7533676620183414,1.5713642593083748,1.428208577668478,75.22931926911802,15.858889822941393,1.1623659606633594,2,-0.22999954223632812,-2.204998016357422,-5.304998397827148,-8.759998321533203,3.0400009155273438,2,0.06234620632020871,1.3333298012122041,47.77999877929688,-1.4444432670707412,47.65999984741211,18.499618539004388,48.7400016784668,0.06234620632020871
6700,2023-02-02,51.5,51.5,49.4000015258789,49.5,331235.0,0.05619363766993346,1.0999984741211009,2.12766268287239,63.193264596174544,60.263653486229884,-2.619153539926913,-3.005991308477192,-6.824585134355786,-11.257455396631691,41.51971906789924,2.740001678466797,2.182203067263899,2.8500000000000014,0.5201289624338443,5.1798710375661585,1.6850644812169264,4.014935518783076,-4.380001068115227,100.0,43.608780278269236,1.1649355187830768,2,-2.190000534057617,-4.670000076293945,-8.100000381469727,-11.5,-0.25,3,0.016504824740215307,-2.1489397966844552,48.7599983215332,1.3333298012122041,47.77999877929688,-1.4444432670707412,47.65999984741211,0.016504824740215307
6701,2023-02-03,52.099998474121094,52.1500015258789,50.6500015258789,50.95000076293945,225438.0,0.011650455808176474,1.399992675803629,0.5749988555908203,62.75509144885716,58.66201639072148,-3.1735028809186545,-3.357562021071381,-7.311377264662383,-11.695853240372145,41.70875551050421,1.5,1.796671953464795,3.1829984664916964,0.5596609562167529,5.80633597676664,1.8713297113542282,4.4946672216291645,-4.892399520874015,99.00590405624224,46.142663849850905,1.3116687551374715,2,-2.464998245239258,-4.944997787475586,-8.999998092651367,-10.869998931884766,-2.9399986267089844,4,0.009596929263795628,1.0999984741211009,51.5,-2.1489397966844552,48.7599983215332,1.3333298012122041,47.77999877929688,0.009596929263795628
6702,2023-02-06,51.4000015258789,51.75,50.349998474121094,51.5,218491.0,-0.01343564239430628,3.6666836209198532,-0.08695536795316823,56.506848979519845,57.0305562019704,-2.413808888773822,-2.4873864054892962,-6.493013030635673,-10.827424593751907,41.39645621776634,1.75,1.4836924838555205,2.2940013885497947,-0.47643225827728486,5.064435035376874,0.9087845651362514,3.679218211963338,-3.9947064697265446,85.08947091010435,35.37511667459284,1.3852168234135398,2,-1.7650012969970632,-4.155000686645501,-8.300001144409173,-10.010002136230462,-0.10000228881835227,0,0.023346243436160652,1.399992675803629,52.099998474121094,1.0999984741211009,51.5,-2.1489397966844552,48.7599983215332,0.023346243436160652
6703,2023-02-07,50.6500015258789,51.5,50.4000015258789,51.29999923706055,158040.0,-0.014591439255549288,1.0952367112199546,6.500076295109093,51.04953788047669,56.023338281731924,-1.5807851128925776,-1.5465355676034491,-5.614156599631805,-9.915156949127542,41.06727988318838,1.0999984741211009,1.1020550602704375,1.3725013732910085,-1.330183084765423,4.07518583134744,0.021159144262796303,2.7238436023192207,-3.0549182109374797,65.35798231672716,19.55509155621116,1.3513422290282142,2,-1.0150012969970632,-3.2350006103515554,-7.5600013732910085,-9.260002136230462,-2.0900001525878764,1,0.03158930752062483,3.6666836209198532,51.4000015258789,1.399992675803629,52.099998474121094,1.0999984741211009,51.5,0.03158930752062483
6704,2023-02-08,51.0,51.54999923706055,50.75,51.0,193138.0,0.006910137484246182,-2.1999969482421875,-0.0,58.45454822887072,55.98749582573809,-1.5690470243414865,-1.7599419077226202,-5.8182587645177435,-10.0864314136887,40.35429130117919,0.8999977111816477,0.8119615681242891,1.5784997940063477,-1.1710022439684877,4.328001831981183,0.20374877501892996,2.9532508129937654,-3.2227199566210842,58.181762695312756,11.808614983941837,1.3747510189874195,2,-1.364999771118164,-3.144998550415039,-7.575000762939453,-9.610000610351562,-0.9000015258789062,2,0.02254904952703729,1.0952367112199546,50.6500015258789,3.6666836209198532,51.4000015258789,1.399992675803629,52.099998474121094,0.02254904952703729
6705,2023-02-09,51.099998474121094,51.95000076293945,50.95000076293945,51.599998474121094,181672.0,0.00196075439453125,-1.500014305196601,-100.0,56.72347773314451,56.07819497495442,-1.4167027170641049,-1.6732221654866208,-5.763032810095261,-10.011377484126228,39.97205069276079,1.0,0.6501489009121642,1.5054983139038072,-1.2071969282249242,4.2181935560325385,0.1491506928394415,2.861845934968173,-3.147809571442181,41.66659602424465,-3.4509686806069695,1.3563476210643672,2,-1.4649982452392578,-2.674997329711914,-7.524998664855957,-9.249998092651367,-2.279998779296875,3,0.013698645476358573,-2.1999969482421875,51.0,1.0952367112199546,50.6500015258789,3.6666836209198532,51.4000015258789,0.013698645476358573
6706,2023-02-10,50.349998474121094,50.75,49.88000106811523,50.599998474121094,267241.0,-0.014677104156467391,2.163614925787236,0.5,54.306423632726606,56.31609249204679,-0.46299672897352906,-0.8079146338528886,-4.883955305446932,-9.07677412104968,39.15538771723988,1.2199974060058665,0.7048422396216694,0.6559984207153349,-2.0116511460667397,3.3236479874974094,-0.6778263626757024,1.9898232041063721,-2.2298970665141837,22.705192043314593,-23.493044789637633,1.333824783391036,2,-0.7149982452392578,-1.5649986267089844,-6.594999313354492,-8.389997482299805,-0.6899986267089844,4,0.01787490671606462,-1.500014305196601,51.099998474121094,-2.1999969482421875,51.0,1.0952367112199546,50.6500015258789,0.01787490671606462
6707,2023-02-13,51.70000076293945,51.70000076293945,50.5,50.5,128368.0,0.02681236007409682,1.0,-4.8000030517578125,60.96345178115293,57.735627786687154,-1.3182908751716553,-2.0586943334411814,-6.096847771456709,-10.227339236820008,38.15842356206483,1.3500022888183594,0.7617738962296201,1.8760005950927763,-0.9200824877153906,4.672083677900943,0.47795905368869285,3.2740421364968597,-3.4187033506016604,87.92270353347908,35.963266758050736,1.3980415414040819,2,-1.7150001525878906,-2.325000762939453,-7.365001678466797,-9.530000686645508,-0.6500015258789062,0,-0.049129610793895995,2.163614925787236,50.349998474121094,-1.500014305196601,51.099998474121094,-2.1999969482421875,51.0,-0.049129610793895995
6708,2023-02-14,51.4000015258789,51.95000076293945,50.9000015258789,51.70000076293945,130049.0,-0.00580269308768766,1.625000596047034,-0.2499992052719142,67.21612988417564,59.01875268501096,-0.5037699466290064,-1.7275543786798195,-5.639765571576568,-9.73752219722192,36.70694469370005,1.049999237060554,0.8527780288077054,1.5000013351440344,-1.3837464817172034,4.383749152005272,0.05812742671341198,2.941875243574657,-2.9639559489994625,73.42998463063748,15.134973511617652,1.4418739084306196,2,-0.625,-2.015001296997063,-6.61500167846679,-8.7800006866455,-1.1000022888183523,1,-0.0019455697636118208,1.0,51.70000076293945,2.163614925787236,50.349998474121094,-1.500014305196601,51.099998474121094,-0.0019455697636118208
6709,2023-02-15,51.849998474121094,52.099998474121094,50.599998474121094,51.20000076293945,398405.0,0.008754804180611364,1.6087008442107706,-2.166664547384967,65.80706582925444,59.30917504424206,-0.524513776870215,-2.174857459337254,-5.9003558499898645,-9.99028347316083,34.83303379889844,1.5,1.1014959396852717,1.8774984359741183,-1.129454013232973,4.884450885181209,0.3740222113705727,3.380974660577664,-3.265394659281675,88.73872558032441,27.506498183377246,1.5034762246035471,2,-0.8349971771240305,-2.464998245239258,-7.064998626708984,-9.229997634887695,-1.3999977111816406,2,-0.06345221210511987,1.625000596047034,51.4000015258789,1.0,51.70000076293945,2.163614925787236,50.349998474121094,-0.06345221210511987
6710,2023-02-16,51.599998474121094,52.45000076293945,50.9000015258789,52.20000076293945,300903.0,-0.0048216009133496,1.8181745671194716,-0.9230836947527187,63.593149930396194,59.402292653301956,-0.289255589722508,-1.8246624083344614,-5.454790861342751,-9.548885986104018,33.58043374627617,1.549999237060554,1.4171856378013388,1.5044984817504883,-1.559777459361925,4.5687744228629015,-0.027639488805718315,3.036636452306695,-2.872778750840098,66.92597705244106,4.3851863305875085,1.5321379705562082,2,-0.43499755859375,-2.0649986267089844,-6.474998474121094,-8.639997482299805,-2.799999237060547,3,-0.029069768301491217,1.6087008442107706,51.849998474121094,1.625000596047034,51.4000015258789,1.0,51.70000076293945,-0.029069768301491217
6711,2023-02-17,51.849998474121094,52.04999923706055,50.5,51.4000015258789,252705.0,0.004844961383581925,2.6470635754099683,-0.7499920527443582,71.62024003876894,61.08155832655186,-0.6464260491453331,-2.0066374190124705,-5.501644074232615,-9.587485867772564,32.20929375706264,1.5499992370605469,1.605805372089499,1.645998573303224,-1.5086694394351952,4.800666586041643,0.0686645669340109,3.2233325796724372,-2.899411888460591,69.23066389400232,0.22858114757022463,1.5773340063692112,2,-0.68499755859375,-2.0649986267089844,-6.679998397827148,-8.889997482299805,-2.229999542236321,4,-0.058437779526824496,1.8181745671194716,51.599998474121094,1.6087008442107706,51.849998474121094,1.625000596047034,51.4000015258789,-0.058437779526824496
6712,2023-02-20,51.5,52.0,51.25,52.0,77088.0,-0.006750211849973042,2.0,-1.1111186463666707,68.7500240341538,63.048279010293754,-0.31374467702817554,-1.5718344704457081,-4.988352332465524,-9.042582111998271,31.096036873475263,0.75,1.465530521147656,1.191000175476077,-1.990670090146125,4.372670441098279,-0.39983495733502394,2.781835308287178,-2.33944856370276,51.2820312179052,-21.47051591418817,1.5908351328111,2,-0.33499908447265625,-1.7150001525878906,-6.214999198913574,-8.509998321533203,-2.0400009155273438,0,-0.035728158302677504,2.6470635754099683,51.849998474121094,1.8181745671194716,51.599998474121094,1.6087008442107706,51.849998474121094,-0.035728158302677504
6713,2023-02-21,51.0,51.70000076293945,50.70000076293945,51.20000076293945,117479.0,-0.009708737864077666,-1.5000023841880648,0.40000152587890625,61.86442698464458,63.42715442760196,0.2694603103427724,-0.9687088173920628,-4.3339499638779415,-8.354034422040591,29.722553730494894,1.0,1.266617609496926,0.5940002441406236,-2.5453485436338568,3.733349031915104,-0.9756741497466166,2.1636746380278638,-1.6420816041042272,25.6410156089526,-44.86504962844863,1.5696743938872388,2,0.16500091552734375,-1.2150001525878906,-5.095000267028809,-7.659999847412109,-0.75,1,0.000980377197265625,2.0,51.5,2.6470635754099683,51.849998474121094,1.8181745671194716,51.599998474121094,0.000980377197265625
6714,2023-02-22,51.849998474121094,52.45000076293945,50.29999923706055,50.599998474121094,253780.0,0.016666636747472374,-1.3243278910274123,-6.249976158233039,52.31787443714177,62.93764295026832,-0.49985074347802083,-1.567499563352854,-5.066131998522735,-9.04279808258579,30.1095818487154,2.1500015258789062,1.224315663585891,1.2334987640380888,-1.68150222040083,4.148499748477008,-0.22400172818137065,2.690999256257548,-2.3065551362027037,72.09293660509927,5.09798888262533,1.4575004922194594,2,-0.68499755859375,-2.0649986267089844,-5.08499813079834,-7.644998550415039,-0.4499969482421946,2,-0.02989391094840954,-1.5000023841880648,51.0,2.0,51.5,2.6470635754099683,51.849998474121094,-0.02989391094840954
6715,2023-02-23,52.95000076293945,53.29999923706055,52.0,52.0,263335.0,0.021215088161813167,-1.7368383011359758,0.7600006103515625,55.27952282589275,63.045765082842344,-1.4637632989808935,-2.445560980274429,-6.031172285864699,-9.970338768582636,30.683726228253537,1.4500007629394531,1.3492598955284976,2.1130010604858427,-0.8078070828651676,5.033809203836853,0.6525969888103376,3.573405132161348,-3.2321639795197967,88.33338419596353,24.338871299172354,1.4604040716755042,2,-1.1500015258789062,-2.740001678466797,-5.655000686645508,-7.905000686645508,-1.299999237060554,3,-0.04721435248306527,-1.3243278910274123,51.849998474121094,-1.5000023841880648,51.0,2.0,51.5,-0.04721435248306527
6716,2023-02-24,51.04999923706055,53.349998474121094,51.0,53.1500015258789,183155.0,-0.03588293670448339,-1.1363615083307756,-2.210526949810663,48.10809495589594,61.617392102258236,0.6101380759058657,-0.3832777968452348,-3.971015952584807,-7.914837415888698,30.88341117875032,2.3499984741210938,1.309541267061249,0.09749965667724325,-2.651815460023414,2.8468147733779006,-1.2771579016730854,1.472157215027572,-1.045589457349621,24.590170085511776,-35.21844736481606,1.3746575583503282,2,0.7749996185302734,-0.8150005340576172,-3.4599990844726562,-5.614999771118164,-0.14999771118164773,4,-0.044074437485330575,-1.7368383011359758,52.95000076293945,-1.3243278910274123,51.849998474121094,-1.5000023841880648,51.0,-0.044074437485330575
6717,2023-02-27,52.349998474121094,52.45000076293945,51.54999923706055,51.75,112851.0,0.02546521560213444,1.2499952316466079,-0.2857132477025566,58.67345786898457,60.66820632279255,-0.6570595271217456,-1.384903340746952,-5.073109528871612,-9.040937753540277,31.4135490437653,1.4000015258789062,1.3236943318786842,1.162998962402341,-1.1728375929071362,3.498835517711818,-0.004919315252394085,2.330917240057076,-2.0110298249691496,67.21310655265097,7.771577495916745,1.1679182776547383,2,-0.5249996185302734,-2.114999771118164,-4.754998207092285,-6.23499870300293,-1.9699974060058665,0,-0.05214898991039851,-1.1363615083307756,51.04999923706055,-1.7368383011359758,52.95000076293945,-1.3243278910274123,51.849998474121094,-0.05214898991039851
6718,2023-02-28,51.95000076293945,52.54999923706055,51.75,52.25,91558.0,-0.007640835202304297,-1.2857096146615006,-0.5,54.82234151279744,59.447681398741764,-0.19091679646776072,-0.691958581476591,-4.473839459721603,-8.45802138928417,32.54924466251755,0.7999992370605469,1.422890412174553,0.5545011520385756,-1.1636189990066867,2.272621303083838,-0.3045589234840591,1.4135612275612104,-1.3099291312905947,54.098424216955024,-5.275155997061894,0.8590600755226316,2,-0.1250019073486328,-1.7150020599365234,-4.3550004959106445,-5.684999465942383,-4.819999694824226,1,-0.04793073420401439,1.2499952316466079,52.349998474121094,-1.1363615083307756,51.04999923706055,-1.7368383011359758,52.95000076293945,-0.04793073420401439
6719,2023-03-01,51.79999923706055,52.5,51.70000076293945,52.0,103788.0,-0.0028874210524730826,-3.000019073595468,0.6666709052299633,53.535358205935886,58.33014898491284,-0.05448299036692106,-0.3188795162149063,-4.108015401355445,-8.111662079080133,32.83303572354566,0.7999992370605469,1.3175927952208042,0.2524995803833008,-0.9419941619074734,1.446993322674075,-0.3447472907620863,0.8497464515286879,-0.8889349211644628,34.04254283015008,-26.431928349497888,0.5972468711453889,3,0.024999618530273438,-1.5650005340576172,-4.204998970031738,-5.494998931884766,-5.200000762939453,2,-0.029922765634938342,-1.2857096146615006,51.95000076293945,1.2499952316466079,52.349998474121094,-1.1363615083307756,51.04999923706055,-0.029922765634938342
6720,2023-03-02,52.349998474121094,52.4000015258789,51.4000015258789,51.6500015258789,158513.0,0.010617746045583853,1.49999046329326,-3.4999713898796823,60.309281593961906,57.07337582437873,-0.5441274817514028,-0.8452714464869189,-4.459075905472787,-8.453086265654704,31.91195620796886,1.0,1.1758908454654744,0.7599988937377944,-0.48672278128202606,2.006720568757615,0.13663805622788772,1.383359731247701,-1.1950407424025116,57.44678088040024,-7.482823266279794,0.623360837509909,3,-0.5249996185302734,-2.114999771118164,-4.554998397827148,-6.0449981689453125,-4.359996795654297,3,-0.018147029148660287,-3.000019073595468,51.79999923706055,-1.2857096146615006,51.95000076293945,1.2499952316466079,52.349998474121094,-0.018147029148660287
6721,2023-03-03,52.599998474121094,52.95000076293945,52.20000076293945,52.849998474121094,179121.0,0.0047755493273526906,2.3332994252581254,-0.3571444141689337,55.232548081849245,55.57143405190045,-0.756059669754805,-1.1129537935198215,-4.472182090228657,-8.507865181830589,30.8083996417417,0.75,1.0313187519624663,0.9849988937377958,-0.3233141892509579,2.2933119767265495,0.3308423522434154,1.6391554352321762,-1.2255366681622633,77.41919605830839,14.76198619155602,0.6541565414943775,3,-0.7749996185302734,-2.364999771118164,-4.73499870300293,-6.2949981689453125,-4.349998474121094,4,-0.018060779007618932,1.49999046329326,52.349998474121094,-3.000019073595468,51.79999923706055,-1.2857096146615006,51.95000076293945,-0.018060779007618932
6722,2023-03-06,52.599998474121094,52.95000076293945,52.25,52.9000015258789,79133.0,0.0,2.4999904632932157,1.2000122070312216,57.2289012654691,55.05637563865873,-0.6522017286762392,-1.0734814938251276,-4.253615257256499,-8.30523334200403,29.93892306121704,0.7000007629394531,0.9309748956015866,0.9249990463256808,-0.45015597714601085,2.3001540697973724,0.23742153458983495,1.6125765580615266,-1.1999969482421946,77.41919605830839,15.458576273621446,0.6875775117358441,3,-0.7749996185302734,-2.364999771118164,-4.729998588562012,-6.2949981689453125,-4.180000305175781,0,-0.03231933455432667,2.3332994252581254,52.599998474121094,1.49999046329326,52.349998474121094,-3.000019073595468,51.79999923706055,-0.03231933455432667
6723,2023-03-07,52.25,53.099998474121094,52.099998474121094,52.349998474121094,87417.0,-0.006653963579358102,-3.999980926586431,0.3333248563145392,52.439034602108315,55.069837879210574,-0.118729676077308,-0.629757122439905,-3.672360266916982,-7.772061034582464,28.96269452063396,1.0,0.7172819631432645,0.4950006484985323,-0.8136345635485398,1.8036358605456044,-0.1593169575250002,1.1493182545220648,-0.6549987792968821,50.00000000000021,-8.219212444787459,0.6543176060235356,3,-0.07500076293945312,-2.0150012969970703,-4.380000114440918,-5.944999694824219,-3.599998474121101,1,-0.03578945324181382,2.4999904632932157,52.599998474121094,2.3332994252581254,52.599998474121094,1.49999046329326,52.349998474121094,-0.03578945324181382
6724,2023-03-08,52.1500015258789,52.349998474121094,51.79999923706055,51.9000015258789,83958.0,-0.0019138463946621886,-1.4444161877151815,-2.5000381475547417,53.41616996594724,54.86279867254996,0.03162523291842945,-0.46292012658263104,-3.345236291379308,-7.504216384855695,27.790751892867043,0.5499992370605469,0.5512982517580696,0.3375020980834904,-0.9319260021597557,1.6069301983267366,-0.29721195203813267,0.9722161482051135,-0.3795005798339801,44.117726256832626,-12.463116688503007,0.6347140501216226,3,0.02499771118164773,-1.565002441406243,-4.45500183105468,-5.845001220703118,-2.870002746582017,2,-0.09626079215496375,-3.999980926586431,52.25,2.4999904632932157,52.599998474121094,2.3332994252581254,52.599998474121094,-0.09626079215496375
6725,2023-03-09,51.79999923706055,52.25,51.4000015258789,52.25,143031.0,-0.0067114530887342205,2.7777645911923345,-1.8000030517578125,49.693256128207565,55.0389276916957,0.2250065997359556,-0.06090951861766314,-2.782966909866026,-6.991170002202082,26.21127575005361,0.8499984741211009,0.5068811699118143,-0.04750022888183736,-1.2720194836692968,1.1770190259056221,-0.6597598562755635,0.5647593985118888,1.5499992370605469,23.52931936702871,-30.15218115181234,0.6122596273937292,3,0.4500007629394531,-0.4249992370605469,-4.257499694824219,-5.494998931884766,-2.450000762939453,3,-0.10038611659320429,-1.4444161877151815,52.1500015258789,-3.999980926586431,52.25,2.4999904632932157,52.599998474121094,-0.10038611659320429
6726,2023-03-10,51.25,51.849998474121094,50.29999923706055,50.54999923706055,185432.0,-0.010617746045583853,-1.5833304193303304,-1.555554613656593,48.502993738413146,53.908876121632204,0.9011220504299615,0.590234330476207,-1.9859639212982003,-6.291485290140727,25.415768093272558,1.5499992370605469,0.5048012633553824,-0.6424995422363295,-1.6884311520923703,0.4034320676197112,-1.16546534716435,-0.11953373730830918,2.0609985351562514,33.92860792122103,-19.22789974612332,0.5229658049280219,3,0.4499988555908203,0.36499977111816406,-3.1800003051757812,-4.670000076293945,-2.299999237060547,4,-0.06360972334698933,2.7777645911923345,51.79999923706055,-1.4444161877151815,52.1500015258789,-3.999980926586431,52.25,-0.06360972334698933
6727,2023-03-13,49.15999984741211,51.54999923706055,48.91999816894531,51.54999923706055,315171.0,-0.040780490782202694,1.2008382759479286,-3.4142811210838087,40.74446475453341,52.3446675929362,2.7837783929642512,2.6142195957781595,0.31379340061411654,-4.05860119339053,24.467104369971,2.6300010681152344,0.3287292459784368,-2.60549964904785,-4.214899013897401,-0.9961002841982989,-3.4101993314726258,-1.8007999666230745,4.030558715820312,5.741666529775626,-48.792930767475966,0.804699682424774,3,1.8499984741210938,1.9749984741210938,-0.7649993896484375,-2.2549991607666016,-0.1699981689453125,0,-0.01851098149382957,-1.5833304193303304,51.25,2.7777645911923345,51.79999923706055,-1.4444161877151815,52.1500015258789,-0.01851098149382957
6728,2023-03-14,51.29999923706055,51.4000015258789,49.2400016784668,49.38000106811523,181748.0,0.04353131400103316,1.037733065105289,-0.8033467193595167,47.551205434194436,51.67976172940937,0.6055611687090092,0.49154596874282674,-1.6169159297732136,-6.064176032467685,23.34524095067939,2.2400016784667898,0.4146327363024227,-0.4605001449584947,-2.0752930566354237,1.1542927667184344,-1.2678966007969592,0.34689631087996986,1.6343257025146514,69.38778006882025,16.36887724033153,0.8073964558384631,3,-0.29000091552734375,-0.16500091552734375,-2.8599987030029297,-4.394998550415039,-1.6499977111816477,1,-0.0561403725330788,1.2008382759479286,49.15999984741211,-1.5833304193303304,51.25,2.7777645911923345,51.79999923706055,-0.0561403725330788
6729,2023-03-15,48.56000137329102,51.1500015258789,48.56000137329102,51.099998474121094,300722.0,-0.053411265195303814,-1.039372526639083,-1.3229164183137347,32.94482884540602,48.639266979569825,3.171108913269805,3.133061479834204,1.2610044939611598,-3.2244405089488737,22.633308310706518,2.739997863769524,0.20446668736119022,-3.0359981536865135,-5.1920112906116955,-0.8799850167613315,-4.1140047221491045,-1.9579915852239225,4.1334639600463845,0.0,-46.54623124966274,1.0780065684625906,3,2.269998550415032,2.394998550415032,-0.03500080108643289,-1.655000686645515,1.30999755859375,2,0.0018533803550790928,1.037733065105289,51.29999923706055,1.2008382759479286,49.15999984741211,-1.5833304193303304,51.25,0.0018533803550790928
6730,2023-03-16,50.099998474121094,50.1500015258789,48.36000061035156,49.52000045776367,207722.0,0.03171328371660831,4.264676678316471,-0.22834593636657244,46.203031695553385,47.635987381092505,1.4286197513084744,1.5546331088425802,-0.13709521536409852,-4.6595225180299025,21.746211808922638,1.7900009155273366,0.0929134373612186,-1.4210010528564467,-3.6784037630006665,0.836401657287773,-2.5497024079285566,-0.29229969778433684,2.2627897424126004,49.856702831622,0.5111524951176065,1.1287013550721097,3,0.6300010681152344,0.7550010681152344,-1.3549976348876953,-3.194997787475586,-0.5,3,-0.016367259876220897,-1.039372526639083,48.56000137329102,1.037733065105289,51.29999923706055,1.2008382759479286,49.15999984741211,-0.016367259876220897
6731,2023-03-17,48.81999969482422,50.6500015258789,48.41999816894531,50.45000076293945,432347.0,-0.025548878608410597,1.1970448348501361,-2.8103562807889872,35.86868879376061,45.26263043979157,2.364712683818425,2.736283672563502,1.2328779213193428,-3.275238475423464,21.04018917110452,2.2300033569335866,-0.03444141668245493,-2.549499893188475,-5.101423146688596,0.0024233603116456948,-3.8254615199385356,-1.2735382664384147,3.1425097610912616,14.42004020381733,-31.316011101725564,1.2759616267500598,3,1.9099998474121094,2.0349998474121094,0.21000099182128906,-1.914999008178711,0.779998779296875,4,0.010856181536458731,4.264676678316471,50.099998474121094,-1.039372526639083,48.56000137329102,1.037733065105289,51.29999923706055,0.010856181536458731
6732,2023-03-20,49.65999984741211,49.77999877929688,47.61999893188477,48.5,237657.0,0.017206066321973967,2.085719112481951,-0.7116558817678653,41.14461634685737,44.00769507809702,1.1888352668592006,1.846013487923507,0.466743445800077,-4.009161572980368,20.489648890247004,2.1599998474121094,-0.2802073622400485,-1.61749973297119,-4.279891311721116,1.0448918457787357,-2.9486955223461564,-0.2863039435962236,1.9422587239469777,53.96824115328918,8.906214546661595,1.3311957893749642,3,0.3249988555908203,0.8249988555908203,-0.4499998092651367,-2.7549991607666016,0.20999908447266336,0,-0.014297202711523127,1.1970448348501361,48.81999969482422,4.264676678316471,50.099998474121094,-1.039372526639083,48.56000137329102,-0.014297202711523127
6733,2023-03-21,51.04999923706055,51.1500015258789,49.93999862670898,50.5,158315.0,0.027990322068453866,2.2266579861553235,0.4741373356966921,47.35356210045932,43.3340719819317,-0.43503357140646415,0.4848083517408952,-0.8188203075279432,-5.264444272810877,20.03226135310847,1.4900016784667898,-0.4623831591104519,-0.2300003051757784,-2.891388457259964,2.4313878469084074,-1.5606943812178713,1.1006937708663145,-3.430000305175774,97.16707605290449,48.616333196170785,1.3306940760420911,3,-1.114999771118164,-0.5650005340576172,-1.3699989318847656,-4.144998550415039,-0.5699996948242188,1,-0.04035254827385504,2.085719112481951,49.65999984741211,1.1970448348501361,48.81999969482422,4.264676678316471,50.099998474121094,-0.04035254827385504
6734,2023-03-22,50.29999923706055,51.0,50.20000076293945,51.0,90123.0,-0.014691479161776821,1.2857096146615006,-1.2727304253740142,42.86708254059521,42.57560824997476,0.027878018171989538,1.1728657957443716,3.944464836536099e-05,-4.382401775678758,19.083437250944783,0.8499984741210938,-0.7013900145888528,-0.9025003433227567,-3.584195199793676,1.7791945131481626,-2.24334777155822,0.43834708491270646,-2.680000305175774,75.92063274218187,27.31807242045936,1.3408474282354599,3,-0.5650005340576172,0.1849994659423828,-0.21999835968017578,-3.394998550415039,-0.2999992370605469,2,-0.012922419901404969,2.2266579861553235,51.04999923706055,2.085719112481951,49.65999984741211,1.1970448348501361,48.81999969482422,-0.012922419901404969
6735,2023-03-23,50.45000076293945,50.75,49.68000030517578,50.29999923706055,94253.0,0.002982137736661894,1.85333251953125,-0.21428766055770812,42.46671761843009,41.90491090330998,-0.3729823626903297,0.8706037114589549,-0.062465371926776925,-4.392719198358101,17.74189500767428,1.0699996948242188,-0.88182122162398,-0.6274988174438505,-3.1969369611274345,1.9419393262397335,-1.9122178892856425,0.6572202543979415,-2.7594017791747945,80.16996463032598,33.75792225675406,1.2847190718417911,3,-0.8650016784667969,0.03499794006347656,-0.25,-3.5450000762939453,0.22999954223632812,3,-0.01149656733961335,1.2857096146615006,50.29999923706055,2.2266579861553235,51.04999923706055,2.085719112481951,49.65999984741211,-0.01149656733961335
6736,2023-03-24,48.79999923706055,50.1500015258789,48.68000030517578,50.04999923706055,144246.0,-0.03270567890835385,1.0275814895688191,-8.333248563145313,38.06532479690683,41.60722868579592,0.9978762142453448,2.470038203349489,1.6344523514260558,-2.6029072224096907,17.543043394153134,1.7700004577636719,-1.1260125580465115,-2.1650003433227525,-4.929157598445592,0.5991569118000868,-3.547078970884172,-0.7829217157613328,-1.0402122024536027,33.427746120736636,-8.687753850289567,1.38207862756142,3,0.7100009918212891,1.6849994659423828,1.5500011444091797,-1.7449989318847656,1.0499992370605469,4,0.01639342724524062,1.85333251953125,50.45000076293945,1.2857096146615006,50.29999923706055,2.2266579861553235,51.04999923706055,0.01639342724524062
6737,2023-03-27,49.61999893188477,50.04999923706055,49.18000030517578,49.43999862670898,199401.0,0.01680327269762505,-1.4857220708446865,-0.14400024414063636,41.97680970660341,40.98785138273025,0.2793679081995535,1.5125778211598728,0.8480086397853839,-3.2973468174227563,17.333445592345928,1.25,-1.3100940518171242,-1.2085006713867088,-3.954247439955573,1.5372460971821553,-2.581374055671141,0.16437271289772326,-1.7924076074523896,38.05660575509386,-2.9350881862339833,1.3728733842844334,3,-0.2349987030029368,0.864999771118157,0.8550014495849538,-2.5649986267089915,1.7800025939941264,0,-0.00040307251499815955,1.0275814895688191,48.79999923706055,1.85333251953125,50.45000076293945,1.2857096146615006,50.29999923706055,-0.00040307251499815955
6738,2023-03-28,49.459999084472656,50.1500015258789,48.959999084472656,49.86000061035156,75817.0,-0.0032245032417625996,1.4285680921129664,-2.2222269317168593,41.8236992691549,41.97439254092456,0.16865115332720393,1.556258439880473,1.0152514477747516,-3.021661516011264,17.09950464343373,1.190002441406243,-1.4628853857217905,-1.2440004348754883,-4.001416031031198,1.5134151612802214,-2.622708232953343,0.13470736320236654,-1.565959556011343,33.62064146116079,-6.687474319097731,1.3787077980778548,3,-0.07499885559082031,1.0249996185302734,1.0150012969970703,-2.404998779296875,1.1800003051757812,1,0.008289523958782796,-1.4857220708446865,49.61999893188477,1.0275814895688191,48.79999923706055,1.85333251953125,50.45000076293945,0.008289523958782796
6739,2023-03-29,50.25,50.349998474121094,49.459999084472656,49.459999084472656,136113.0,0.01597252183887221,-1.253160400591036,-1.9749947548112685,45.41148714284068,41.886443146178706,-0.3982983700001981,0.6789938994271552,0.2250589729128336,-3.710646630050846,16.831361391485906,0.8899993896484375,-1.3447928483177805,-0.37649955749511577,-3.091008099143181,2.3380089841529497,-1.733753828319145,0.9807547133289134,-2.290841231590335,75.84540706695807,32.03455189616945,1.3572542708240312,3,-0.8649997711181641,0.2349987030029297,0.22500038146972656,-3.094999313354492,-0.25,2,0.004577105318135821,1.4285680921129664,49.459999084472656,-1.4857220708446865,49.61999893188477,1.0275814895688191,48.79999923706055,0.004577105318135821
6740,2023-03-30,51.4000015258789,51.6500015258789,50.70000076293945,50.70000076293945,147121.0,0.022885602505052782,-1.7142849357768966,0.8860758882439769,50.4288208810752,43.50423560032477,-1.5025063706718456,-0.5753254280439108,-0.8711550941813542,-4.764054625531536,16.433366617515514,1.4000015258788991,-1.4391646039225279,0.8210018157958885,-1.7980930872144754,3.4400967188062523,-0.48854563570929344,2.1305492673010704,-3.3770259023198506,91.58249504217999,44.59984266346669,1.309547451505182,3,-1.7650012969970632,-0.9150028228759695,-0.9250011444091726,-4.245000839233391,-1.440002441406243,3,-0.027237382963384293,-1.253160400591036,50.25,1.4285680921129664,49.459999084472656,-1.4857220708446865,49.61999893188477,-0.027237382963384293
6741,2023-03-31,51.6500015258789,52.0,51.04999923706055,51.4000015258789,153991.0,0.004863813085183022,1.0000080309673804,0.357142467888462,57.955278091471314,45.372086905281876,-1.4626696284757301,-0.9487910039065071,-1.080762139580571,-4.948238419310222,15.521185914844216,0.9500007629394531,-1.0758790965712137,1.1185016632080007,-1.377847679848216,3.6148510062642174,-0.1296730083201112,2.3666763347361126,-3.481944866227053,88.48689576593804,34.78853535704218,1.24817467152811,3,-1.3100013732910085,-1.1650028228759695,-0.6450023651122976,-4.0700016021728445,-0.17000198364257102,4,-0.018780274773411265,-1.7142849357768966,51.4000015258789,-1.253160400591036,50.25,1.4285680921129664,49.459999084472656,-0.018780274773411265
6742,2023-04-03,50.9000015258789,51.56000137329102,50.47999954223633,51.56000137329102,115748.0,-0.014520812736553701,2.272733578013418,-2.6399993896484943,48.59748331604768,45.510300373680586,-0.5791852877475137,-0.35065910532802036,-0.28922485673002285,-4.1536790866068145,14.716924224922273,1.170001983642571,-1.04348170376052,0.45350151062010724,-1.8549939069399883,2.761996928180203,-0.7007461981599405,1.607749219400155,-2.5020282658061674,63.81585056429873,11.60217111328648,1.1542477087800491,4,-0.5600013732910085,-0.5400028228759695,0.12999725341797586,-3.295001983642571,0.5599975585937571,0,-0.020628743031057772,1.0000080309673804,51.6500015258789,-1.7142849357768966,51.4000015258789,-1.253160400591036,50.25,-0.020628743031057772
6743,2023-04-04,50.38000106811523,51.36000061035156,50.15999984741211,50.86000061035156,120663.0,-0.010216118706780186,-1.608691686051092,0.7272722018322062,57.55813769281797,47.14263983503867,-0.18351754311247248,0.023254872127516535,0.2780877400171775,-3.590094007779186,14.125472070762529,1.2000007629394531,-0.7560188682173248,0.02700099945067791,-2.1197435521168444,2.1737455510182,-1.0463712763330832,1.100373275234439,-1.765906203646857,36.22053748163962,-21.664328575845907,1.0733722757837625,4,-0.040000915527336645,-0.020002365112297582,0.6499977111816477,-2.775001525878899,0.21999740600586648,1,0.020246138073411357,2.272733578013418,50.9000015258789,1.0000080309673804,51.6500015258789,-1.7142849357768966,51.4000015258789,0.020246138073411357
6744,2023-04-05,47.13000106811523,50.20000076293945,47.13000106811523,50.20000076293945,456027.0,-0.06450972471409644,1.0000000000000047,6.395838797097569,39.2000124289738,46.77967259176575,2.871498805461094,3.033410466313704,3.5843879807751406,-0.2980402989122126,14.469238101062004,3.25,-0.6759411706906491,-2.971998977661137,-5.3907381401399945,-0.5532598151822796,-4.181368558900566,-1.7626293964217083,4.869998931884773,0.0,-56.46726099055433,1.209369581239429,4,2.43499946594239,2.984998703002937,3.8999977111816477,0.47499847412110086,3.6899986267089915,2,0.07447481947773227,-1.608691686051092,50.38000106811523,2.272733578013418,50.9000015258789,1.0000080309673804,51.6500015258789,0.07447481947773227
6745,2023-04-06,46.599998474121094,47.52000045776367,46.40999984741211,47.40999984741211,329815.0,-0.01124554597883709,1.1553355628886444,0.26384412176216604,41.4615387775487,47.15702970072596,3.1267585468103007,3.324306444349517,4.1366787499017335,0.28541204929946673,15.386391693909918,1.1100006103515625,-0.8185519436728015,-3.242001533508301,-5.988012391541162,-0.49599067547543996,-4.615006962524731,-1.8689961044918704,5.30260154724121,3.3989019950388464,-55.97514084749452,1.3730054290164315,4,2.605001449584961,3.155000686645508,4.430000305175781,1.0050010681152344,4.920001983642578,3,0.07296140852380217,1.0000000000000047,47.13000106811523,-1.608691686051092,50.38000106811523,2.272733578013418,50.9000015258789,0.07296140852380217
6746,2023-04-11,47.9900016784668,47.9900016784668,47.20000076293945,47.4000015258789,208018.0,0.029828395919747175,1.6779685125917305,-0.728394015174001,43.83764999068145,47.363789732290186,1.7989532718113708,1.7682067414039864,2.7791276044400064,-1.045070708903225,16.891554859297553,1.3900032043457031,-0.8050419840959009,-1.6889984130859403,-4.469902795853265,1.0919059696813846,-3.0794506044695993,-0.2985462217022814,3.6928943359374955,30.679638114962305,-28.164619052929826,1.3904521913836618,4,1.2149982452392578,1.7649974822998047,3.039997100830078,-0.38500213623046875,3.8699989318847656,1,0.04105016330703326,1.1553355628886444,46.599998474121094,1.0000000000000047,47.13000106811523,-1.608691686051092,50.38000106811523,0.04105016330703326
6747,2023-04-12,48.25,48.56999969482422,47.77999877929688,48.06000137329102,135508.0,0.0054177602092033705,-1.1066583930542555,0.32203148740825355,38.727870089080184,47.019808712281886,1.4798005970120514,1.5141702707378855,2.5900886499734668,-1.2526933579984458,17.21581410689331,0.7900009155273366,-0.798197932762335,-1.383500099182129,-4.229182466931711,1.462182268567453,-2.8063412830569234,0.03934108469266562,3.2219801677246025,37.17171452505485,-16.12994189130913,1.4228411838747916,4,0.9549999237060547,1.5049991607666016,2.779998779296875,-0.5050010681152344,5.8899993896484375,2,0.06694299569401707,1.6779685125917305,47.9900016784668,1.1553355628886444,46.599998474121094,1.0000000000000047,47.13000106811523,0.06694299569401707
6748,2023-04-13,48.41999816894531,48.75,47.97000122070313,48.33000183105469,184130.0,0.003523278112856243,1.0799967447916476,0.47366835986911243,42.06081151831617,46.647511420668046,1.2815308272853159,1.1777296421963044,2.4906197540042427,-1.3665602041998923,17.50417886409575,0.7799987792968679,-0.5597115228916536,-1.0695018768310547,-3.850857506417235,1.7118537527551254,-2.4601796916241483,0.3211759379620389,2.8495027859667914,53.034243693672835,2.4865911162044725,1.39067781479309,4,0.7850017547607422,1.335000991821289,2.6100006103515625,-0.6649990081787109,5.560001373291016,3,0.06278399484692843,-1.1066583930542555,48.25,1.6779685125917305,47.9900016784668,1.1553355628886444,46.599998474121094,0.06278399484692843
6749,2023-04-14,48.6500015258789,48.88000106811523,48.27999877929688,48.4900016784668,114589.0,0.004750172772230776,-1.0689532704133662,1.7778484231942242,42.44967371883717,45.76093951375271,0.8947973406329552,1.0064139509462038,2.303679342053094,-1.533096090812755,17.289326411644694,0.6000022888183452,-0.4422477421347608,-0.843998527526864,-3.619306794443709,1.931309739389981,-2.23165266098529,0.543655605931562,2.4251193847332075,90.68828224421462,42.074699248482446,1.3876541334584236,4,0.5549983978271555,0.7299976348877024,2.554997444152839,-0.8950023651122976,3.9300003051757884,4,0.04008215595234699,1.0799967447916476,48.41999816894531,-1.1066583930542555,48.25,1.6779685125917305,47.9900016784668,0.04008215595234699
6750,2023-04-17,49.27999877929688,49.79999923706055,48.81999969482422,48.81999969482422,139603.0,0.012949583425662547,-3.2608760552634632,2.874997019765091,52.20183168374009,45.121667690671465,-0.07548536140460271,0.328686476955788,1.636621563462505,-2.0981922279641267,16.658477271592865,1.1499977111816477,-0.28970122489710803,-0.17300128936766868,-2.934809940554743,2.5888073618194056,-1.5539056149612094,1.207903036225872,1.608517288787226,79.99997065615794,28.2482927831104,1.3809043255935378,4,-0.2949981689453196,0.05000114440917258,2.1000003814697195,-1.5249996185302805,1.5200004577636648,0,0.031250019352157654,-1.0689532704133662,48.6500015258789,1.0799967447916476,48.41999816894531,-1.1066583930542555,48.25,0.031250019352157654
6751,2023-04-18,49.349998474121094,49.91999816894531,49.29999923706055,49.29999923706055,122104.0,0.0014204483879496355,-23.800335698481728,0.10869420994145089,48.66994918374914,45.1297194537494,-0.5655211904759057,0.31666436782860785,1.5102679348211296,-2.1022248727604733,16.48701908993472,0.6399993896484304,-0.2643800093802753,-0.12950153350830362,-2.8758642301561537,2.6168611631395464,-1.5026828818322286,1.2436798148156214,1.359376945136134,73.36449264511889,19.059238121837595,1.373181348323926,4,-0.4649982452392578,-0.14499855041503906,2.4625015258789062,-1.5949993133544922,2.0300025939941335,1,0.04397167276064895,-3.2608760552634632,49.27999877929688,-1.0689532704133662,48.6500015258789,1.0799967447916476,48.41999816894531,0.04397167276064895
6752,2023-04-19,48.95000076293945,49.34000015258789,48.66999816894531,49.20000076293945,190559.0,-0.008105323678812226,1.5283151954856913,-5.0000762951094835,47.545725869844325,44.017229251196774,-0.5265974067929307,0.6964508385478609,1.8706682541837552,-1.6324875352051436,15.893107794796096,0.6800003051757812,-0.45379707530365465,-0.49399929046630575,-3.248880035436187,2.2608814545035756,-1.8714396629512464,0.8834410820186349,1.5873996334439724,50.256465432919725,-6.389918782432517,1.3774403724849418,4,-0.6450004577636719,0.25499916076660156,2.707498550415039,-1.1950016021728516,3.8499984741210938,2,0.059448412707999276,-23.800335698481728,49.349998474121094,-3.2608760552634632,49.27999877929688,-1.0689532704133662,48.6500015258789,0.059448412707999276
6753,2023-04-20,48.9900016784668,49.20000076293945,48.68000030517578,49.20000076293945,112847.0,0.0008171790583020311,3.952406902815622,0.839996337890625,43.46474116852368,44.491088000035646,-0.8766992271408185,0.5209146656415982,1.814896789354293,-1.593505285880596,16.55733867711974,0.5200004577636719,-0.8341494074931006,-0.35099849700927876,-3.005258202097231,2.3032612080786734,-1.6781283495532548,0.9761313555346973,1.382302695957776,43.292875817601335,-10.473662253259945,1.327129852543976,4,-0.8250026702880859,0.2149982452392578,2.0824966430664062,-1.2350025177001953,3.569999694824226,3,0.10512344426894127,1.5283151954856913,48.95000076293945,-23.800335698481728,49.349998474121094,-3.2608760552634632,49.27999877929688,0.10512344426894127
6754,2023-04-21,49.6500015258789,49.77999877929688,48.77999877929688,49.52000045776367,431313.0,0.01347213359460242,4.128263314911536,-0.6190554041779861,40.43716006467055,44.37726814304919,-1.2758101799107635,-0.20056105559704207,1.135187270773784,-2.1647727661179843,17.081421832780418,1.0,-0.9903163733261948,0.34150123596190696,-2.27902008814452,2.962022560068334,-0.968759426091303,1.651761898015117,0.5638106674651766,78.40026855468693,28.20200074412101,1.3102606620532127,4,-1.0900020599365163,-0.44500160217284446,1.422496795654304,-1.805002212524407,2.1499977111816477,4,0.08721043068046064,3.952406902815622,48.9900016784668,1.5283151954856913,48.95000076293945,-23.800335698481728,49.349998474121094,0.08721043068046064
6755,2023-04-24,49.86999893188477,50.2400016784668,49.52999877929688,49.540000915527344,83142.0,0.0044309647380615935,-3.057132892284677,2.5384254232813928,40.241212705787746,43.97766400028322,-1.0987202274961447,-0.4914347956316192,0.8944064690365039,-2.291302960889631,17.114379685027743,0.7100028991699148,-1.2598300956168629,0.5904987335205121,-1.9893549684424983,3.1703524354835224,-0.6994281174609966,1.8804255845020208,-3.4599990844726634,76.43299875840431,29.794185380156293,1.2899268509815054,4,-0.8599987030029368,-0.664999008178718,1.022500991821282,-1.8549995422363352,0.3100013732910085,0,0.05434134664553314,4.128263314911536,49.6500015258789,3.952406902815622,48.9900016784668,1.5283151954856913,48.95000076293945,0.05434134664553314
6756,2023-04-25,49.599998474121094,49.849998474121094,49.36000061035156,49.68999862670898,87411.0,-0.00541408589425596,1.3902343713655692,-0.272729374501458,42.47683365976082,44.39421550813663,-0.6440538747917799,-0.1669890153173128,1.1642360343866187,-1.9386753992298082,16.520201079340215,0.5099983215332102,-0.9953090396548561,0.28049831390380575,-2.292851433049421,2.8538480608570325,-1.0061765595728076,1.567173187380419,-3.1133985900878898,59.23555581472761,14.159408394449606,1.2866748734766151,4,-0.4949970245361328,-0.39499855041503906,1.1925010681152344,-1.144998550415039,1.5,1,0.024193564513223853,-3.057132892284677,49.86999893188477,4.128263314911536,49.6500015258789,3.952406902815622,48.9900016784668,0.024193564513223853
6757,2023-04-26,49.599998474121094,49.7599983215332,48.790000915527344,49.5,151026.0,0.0,3.61905540417802,-1.1110922731319488,45.19702773031595,44.742683976136604,-0.48323547229068,-0.177673646521896,1.1205403512712238,-1.8603189313738966,16.04041099726567,0.9699974060058594,-0.7122161171001125,0.28149833679199077,-2.291375222074741,2.8543718956587227,-1.0049384426413752,1.5679351162253568,-3.03833055419922,58.97418968320923,12.250026651344186,1.286436779433365,4,-0.3399982452392578,-0.39499855041503906,1.1925010681152344,-0.5749988555908203,2.3800010681152344,2,0.03588715017648347,1.3902343713655692,49.599998474121094,-3.057132892284677,49.86999893188477,4.128263314911536,49.6500015258789,0.03588715017648347
6758,2023-04-27,49.86999893188477,50.38000106811523,49.27000045776367,49.349998474121094,156731.0,0.005443557783667119,-2.2647245269470275,5.200083924620503,76.65367888260533,48.54312899433307,-0.5877290421497108,-0.437830845837766,0.8187520807060196,-2.0393784260171586,15.201827513151365,1.1100006103515554,-0.5388257699502219,0.5309988021850671,-2.0531307422582756,3.11512834662841,-0.7610659700366043,1.8230635744067385,-3.234764336791997,68.12491208327532,14.850561880408819,1.292064772221672,4,-0.3449993133544993,-0.664999008178718,0.36499977111815696,-0.4850006103515696,1.8700027465820241,3,0.05875276454643075,3.61905540417802,49.599998474121094,1.3902343713655692,49.599998474121094,-3.057132892284677,49.86999893188477,0.05875276454643075
6759,2023-04-28,50.47999954223633,50.7400016784668,49.68000030517578,50.040000915527344,177946.0,0.012231815187819128,1.2083295252703063,0.8461504603308397,87.16477965727621,52.42790099139263,-1.0178873141442253,-1.0853641659709439,0.1688895559892245,-2.5421520428933633,14.423585184751966,1.0600013732910156,-0.2825913281842034,1.1294994354248047,-1.4736771682839418,3.732676039133551,-0.17208886642956855,2.431087737279178,-3.694974288222653,86.66656233310705,25.96452003931995,1.3015883018543737,4,-0.7749996185302734,-1.2749996185302734,-0.2700004577636719,-0.5050010681152344,1.220001220703125,4,0.0412044740474764,-2.2647245269470275,49.86999893188477,3.61905540417802,49.599998474121094,1.3902343713655692,49.599998474121094,0.0412044740474764
6760,2023-05-02,50.0,50.93999862670898,50.0,50.29999923706055,145875.0,-0.009508707341304823,-5.266673448367894,-0.6818185758997078,73.3178798041136,55.16655994921091,-0.4749624113446771,-0.7543003590427091,0.6106871611946048,-1.9540732892185986,14.825792769098495,0.9399986267089773,-0.08998829884396287,0.7194999694824205,-1.721893242505935,3.160893181470776,-0.5011966365117573,1.9401965754765982,-2.977676160519138,56.27908709761573,-7.881003425832262,1.220696605994179,5,-0.19500160217285156,-0.7950000762939453,0.10999870300292969,-0.015001296997070312,1.8400001525878906,1,0.03599998474121091,1.2083295252703063,50.47999954223633,-2.2647245269470275,49.86999893188477,3.61905540417802,49.599998474121094,0.03599998474121091
6761,2023-05-03,50.68000030517578,51.20000076293945,49.95000076293945,50.0,88427.0,0.013600006103515527,-2.2051332211745374,-2.2666734483679414,75.68713002242036,58.29338263283047,-1.0576890687845477,-1.5923366725462103,-0.108460539515562,-2.5206236834799114,15.620282874846533,1.25,0.11292982723220035,1.448000335693358,-0.8281424050747574,3.7241430764614734,0.3099289653093038,2.586071706077412,-3.3442624827166725,78.4232161540568,10.401105109099092,1.1380713703840575,5,-0.7399997711181641,-1.4750003814697266,-0.6450014114379883,-0.6950016021728516,1.200000762939446,2,-0.009865824723543581,-5.266673448367894,50.0,1.2083295252703063,50.47999954223633,-2.2647245269470275,49.86999893188477,-0.009865824723543581
6762,2023-05-04,49.849998474121094,50.61999893188477,49.61000061035156,50.61999893188477,79615.0,-0.016377305170811596,1.6233707041332168,-1.1323531061719634,63.26531045552725,60.49344588694198,-0.09677370991449408,-0.8906983310505012,0.6832252909127448,-1.6006458260709877,15.912045460823961,1.0699996948242188,0.11742790923507584,0.6704986572265597,-1.4891060861821472,2.8301034006352666,-0.4093037144777938,1.750301028930913,-2.127834357613949,30.051705940253548,-38.21943505406153,1.0798023717043552,5,0.1400012969970703,-0.6449985504150391,0.14750099182128906,0.13500022888183594,1.75,3,0.025075226444568832,-2.2051332211745374,50.68000030517578,-5.266673448367894,50.0,1.2083295252703063,50.47999954223633,0.025075226444568832
6763,2023-05-05,51.4000015258789,51.4000015258789,50.06000137329102,50.36000061035156,94738.0,0.03109334201007985,1.5769211018596712,-1.3506497366869405,70.49180607463614,63.83285099916037,-1.4180951649076192,-2.4879246151920213,-0.87175362296815,-3.0539396468801883,16.191822396034816,1.5500030517578054,0.2068347985582335,2.169501686096183,-0.1516094187779089,4.490612790970275,1.008946133659137,3.3300572385332288,-3.3300537447285237,100.0,33.13665373481206,1.1605555524370472,5,-1.3050003051757741,-2.1950016021728445,-1.4650020599365163,-1.1650028228759695,0.9399986267089915,4,0.011284007765357984,1.6233707041332168,49.849998474121094,-2.2051332211745374,50.68000030517578,-5.266673448367894,50.0,0.011284007765357984
6764,2023-05-08,50.63999938964844,51.43999862670898,50.599998474121094,51.38000106811523,69926.0,-0.014786033339859284,-1.0487720914220677,-0.7115394490701664,59.94151916326556,66.02177393888013,-0.5619932097693194,-1.5299191661326859,-0.15306341532546952,-2.2252552674847976,14.707291897555756,0.8400001525878835,0.33424056400603064,1.233999633789061,-0.9448211045193489,3.412820372097471,0.14458926463485255,2.3234100029432696,-2.1704451591306366,56.28414731001037,-8.549131413962115,1.0894103691542059,5,-0.5249996185302734,-1.4349994659423828,-0.7049999237060547,-0.4050006866455078,2.6599998474121094,0,0.0217220043853954,1.5769211018596712,51.4000015258789,1.6233707041332168,49.849998474121094,-2.2051332211745374,50.68000030517578,0.0217220043853954
6765,2023-05-09,50.0,50.63999938964844,49.72000122070313,50.63999938964844,103960.0,-0.012638218747278662,1.8749970197648969,0.8648620783867044,54.3859730407601,67.34501164788006,0.10994835586483731,-0.6557611365498843,0.40187364744090104,-1.518639873351745,12.63300269738794,0.9199981689453054,0.5029755030414975,0.42400016784667827,-1.3202038686314594,2.168204204324816,-0.4481018503923906,1.2961021860857471,-1.1145835540154323,21.311465158018354,-40.689409365232166,0.8721020182390694,5,0.11499977111816406,-0.7950000762939453,-0.06500053405761719,0.2349987030029297,3.1599998474121094,1,0.03400001525878915,-1.0487720914220677,50.63999938964844,1.5769211018596712,51.4000015258789,1.6233707041332168,49.849998474121094,0.03400001525878915
6766,2023-05-10,49.959999084472656,50.4000015258789,49.790000915527344,49.97000122070313,115299.0,-0.0008000183105468794,-2.4857329700272075,0.015628352764477164,57.16310168674386,68.6745754208165,0.2306398854274292,-0.4854974011779376,0.41584572031992195,-1.389544575585873,10.864620970410742,0.6100006103515554,0.6629210803039527,0.2854993820190401,-1.2965510841011465,1.8675498481392268,-0.5055258510410496,1.0765246150791299,-0.7169411331866726,19.125620410111743,-42.5283422171182,0.7910252330600918,5,0.3950004577636719,-0.7549991607666016,0.10000038146972656,0.27499961853027344,2.420001983642571,2,0.037630126152254695,1.8749970197648969,50.0,-1.0487720914220677,50.63999938964844,1.5769211018596712,51.4000015258789,0.037630126152254695
6767,2023-05-11,51.47999954223633,51.77999877929688,50.06000137329102,50.06000137329102,256801.0,0.03042434919171333,-1.4225346815529842,-141.9694889396391,64.5955216471609,67.33478017243377,-1.11152655076598,-1.845739153653028,-1.1549669731548065,-2.80112715396632,9.80180804578113,1.8199996948242259,0.8557110383836246,1.6439998626708956,0.015459483943587315,3.272540241398204,0.8297296733072415,2.4582700520345497,-1.9293698963911226,85.4369129803558,20.573889520697563,0.8142701893636559,5,-0.7849998474121094,-2.385000228881836,-1.067500114440918,-1.2450008392333984,0.9000015258788991,3,0.007770037479326808,-2.4857329700272075,49.959999084472656,1.8749970197648969,50.0,-1.0487720914220677,50.63999938964844,0.007770037479326808
6768,2023-05-12,51.459999084472656,52.040000915527344,51.34000015258789,51.47999954223633,108943.0,-0.0003885092840232307,-4.384656014789384,-0.014084847573097286,61.47018978706373,64.47982574241017,-0.9412481759050024,-1.672038311564478,-1.1741637017432822,-2.6707663879299943,8.900006190175263,0.7000007629394531,1.0525402603699234,1.4719993591308622,-0.1675073956540345,3.111506113915759,0.6522459817384103,2.291752736523314,-1.6699981689453125,74.99991778668597,11.359783882531822,0.8197533773924499,5,-0.6349983215332031,-2.2349987030029297,-1.109999656677246,-1.2250003814697266,-0.11999893188476562,4,0.002720547845689314,-1.4225346815529842,51.47999954223633,-2.4857329700272075,49.959999084472656,1.8749970197648969,50.0,0.002720547845689314
6769,2023-05-15,50.599998474121094,51.9000015258789,50.36000061035156,51.5,152199.0,-0.016712021485656314,-1.231889826900846,44.99904634751097,54.279007428588514,62.36439547846293,-0.06977302146025721,-0.6940422976082488,-0.3593259836885494,-1.697260407743805,7.757322388943563,1.5400009155273366,1.2102611529315581,0.5144989013671903,-1.0184442793022157,2.0474420820365964,-0.2519726889675127,1.2809704917018934,-0.539997100830071,37.930921085084016,-23.09582703253725,0.766471590334702,5,0.22500228881835938,-1.3749980926513672,-0.2499990463256836,-0.36499977111816406,-0.03999710083007102,0,0.03438738598691282,-4.384656014789384,51.459999084472656,-1.4225346815529842,51.47999954223633,-2.4857329700272075,49.959999084472656,0.03438738598691282
6770,2023-05-16,50.81999969482422,51.88000106811523,50.41999816894531,50.599998474121094,138126.0,0.004347850342636628,-4.034476861960987,-0.24444538634340696,57.193394104500996,60.309535932027444,-0.18017202008002897,-0.8355964424569038,-0.6405956562956376,-1.8150563909607058,7.3236513996696795,1.4600028991699148,1.1426587880359662,0.6575000762939425,-0.8597116347827338,2.1747117873706188,-0.10110577924439923,1.4161059318322842,-0.45999908447265625,45.77772352430556,-14.836317367763499,0.7586058555383384,5,0.005001068115234375,-1.5949993133544922,-0.9799995422363281,-0.5850009918212891,-0.8400001525878906,1,0.048799676448815665,-1.231889826900846,50.599998474121094,-4.384656014789384,51.459999084472656,-1.4225346815529842,51.47999954223633,0.048799676448815665
6771,2023-05-17,51.52000045776367,52.43999862670898,51.099998474121094,51.099998474121094,245486.0,0.01377411977849241,-5.380922970726844,1.9090893327784713,60.457513759695175,59.99755852137944,-0.8364497558718469,-1.4384401459926295,-1.4030535041442391,-2.392415390214069,7.117356232762645,1.6199989318847585,0.9749810447319049,1.2490007400512724,-0.3325627119587935,2.8305641920613382,0.458219014046243,2.0397824660563018,-1.1599998474121094,61.344570140823464,0.501490415277047,0.7907817260050319,5,-0.4400005340576172,-1.7000007629394531,-2.0400009155273438,-1.6400012969970703,-1.7600021362304688,2,0.03183228600692489,-4.034476861960987,50.81999969482422,-1.231889826900846,50.599998474121094,-4.384656014789384,51.459999084472656,0.03183228600692489
6772,2023-05-18,51.86000061035156,52.540000915527344,51.72000122070313,52.08000183105469,200996.0,0.006599381785072467,-2.27999877929694,-0.52380995631284,60.75675252130556,58.9158859043427,-0.9625717684494717,-1.6329758843187676,-1.8028476399545994,-2.618047917069134,6.521247234402661,1.0200004577636719,0.9688458048330375,1.4435009002685533,-0.1616132729577089,3.0486150734948154,0.6409438136554186,2.246057986881688,-1.44000244140625,68.80732981727952,8.5183081483977,0.8025570866131324,5,-0.7299995422363281,-1.7000007629394531,-2.3800010681152344,-1.980001449584961,-2.529998779296875,3,0.010027004466711675,-5.380922970726844,51.52000045776367,-4.034476861960987,50.81999969482422,-1.231889826900846,50.599998474121094,0.010027004466711675
6773,2023-05-19,54.13999938964844,54.34000015258789,51.959999084472656,51.97999954223633,389770.0,0.04396449580530426,-1.1636365843212528,-9.818126647246498,66.75822630706541,59.67329780920935,-3.1436126071303363,-3.696909792695088,-4.106096216667602,-4.763192433575121,6.318190023983044,2.479999542236328,0.9483094688142018,3.4659997940063505,1.2779321978001477,5.654067390212553,2.3719659959032455,4.5600335921094555,-3.2960006713867216,94.9748546245542,36.45174773018191,1.0940337981031028,5,-2.1099987030029297,-2.9849987030029297,-4.659999847412109,-4.260000228881836,-5.529998779296875,4,-0.03250828114840576,-2.27999877929694,51.86000061035156,-5.380922970726844,51.52000045776367,-4.034476861960987,50.81999969482422,-0.03250828114840576
6774,2023-05-22,53.97999954223633,54.599998474121094,53.61999893188477,54.4000015258789,221450.0,-0.002955298286218655,1.3902547951450581,-0.19444537653360225,68.77356518033967,61.27191915805153,-2.7491075927388025,-3.3685943163279433,-3.9684609964162405,-4.471731729152779,6.661371620553227,0.979999542236321,1.0619083869244577,3.0895000457763686,0.5067675663900673,5.67223252516267,1.7981338060832144,4.380866285469523,-2.4368005371093773,85.16749075072872,25.2716041228078,1.291366239693151,5,-1.7849998474121094,-2.5400009155273438,-4.5,-4.100000381469727,-5.1399993896484375,0,-0.04890699170130197,-1.1636365843212528,54.13999938964844,-2.27999877929694,51.86000061035156,-5.380922970726844,51.52000045776367,-0.04890699170130197
6775,2023-05-23,52.58000183105469,54.20000076293945,52.34000015258789,53.959999084472656,162570.0,-0.025935489497109443,1.0,3.2856922280452143,58.39222745825404,61.40848868821933,-1.0556640043313124,-1.8500112138006983,-2.5962737721086953,-2.9547436868465837,6.997369386646882,1.8600006103515625,0.9527473848233825,1.554002189636229,-1.0869983977007394,4.1950027769731975,0.2335018959677484,2.8745024833047097,-0.6200027465820312,42.28581019810268,-14.635850735299954,1.3205002936684838,5,-0.2500019073486328,-0.9450035095214844,-3.2875022888183594,-2.700002670288086,-3.2800025939941406,1,-0.03841765666448904,1.3902547951450581,53.97999954223633,-1.1636365843212528,54.13999938964844,-2.27999877929694,51.86000061035156,-0.03841765666448904
6776,2023-05-24,50.79999923706055,52.02000045776367,50.599998474121094,52.0,219456.0,-0.03385322426791626,1.290322679882729,0.8695675009260334,53.87123120128065,60.2169008608993,0.9566222991138247,0.025826049707696086,-0.8476080106335857,-1.0487111412301786,6.955592888115356,1.9800033569335938,0.9440317466520511,-0.28600044250488565,-2.8438077373356947,2.2718068523259234,-1.5649040899202902,0.9929032049105189,3.799999237060547,5.000019073486328,-53.03527723273439,1.2789036474154059,5,1.6800003051757812,0.8349990844726562,-1.6424989700317383,-0.9200000762939453,-0.9399986267089844,2,-0.01614172651849166,1.0,52.58000183105469,1.3902547951450581,53.97999954223633,-1.1636365843212528,54.13999938964844,-0.01614172651849166
6777,2023-05-25,51.38000106811523,51.70000076293945,50.099998474121094,51.08000183105469,292275.0,0.011417359050500675,2.404265162429235,-0.24999920527190234,49.9115024530514,58.932602268231264,0.4033617641722671,-0.4363572746833313,-1.3854758398425489,-1.5069724825613733,6.603867826212968,1.6000022888183594,1.04974188371866,0.20500125885008913,-2.2571806156682683,2.6671831333684466,-1.026089678409086,1.4360921961092643,3.139997406005868,28.444502088758522,-23.279454691122698,1.2310909372591778,5,0.9699974060058665,0.25499725341797586,-2.335000991821282,-1.5000019073486257,-0.5,3,-0.0315298309245724,1.290322679882729,50.79999923706055,1.0,52.58000183105469,1.3902547951450581,53.97999954223633,-0.0315298309245724
6778,2023-05-26,52.79999923706055,52.81999969482422,51.2599983215332,51.5,275224.0,0.027637176711281297,1.3283599935093218,4.333341810460029,59.03009750759352,59.46050116589849,-0.901355165961462,-1.713441323304366,-2.8149599237860627,-2.810426755795852,6.632671604251981,1.5600013732910156,1.1874438807915482,1.478499412536621,-1.0053203868931604,3.9623192119664026,0.23658951282173035,2.720409312251512,1.5431992370605485,60.00001695421007,8.48718970431711,1.2419098997148903,5,-0.4500007629394531,-1.1599998474121094,-4.044999122619629,-2.9200000762939453,-3.029998779296875,4,-0.0657196487906434,2.404265162429235,51.38000106811523,1.290322679882729,50.79999923706055,1.0,52.58000183105469,-0.0657196487906434
6779,2023-05-29,52.56000137329102,53.5,52.040000915527344,53.20000076293945,176288.0,-0.004545414152223537,1.354841289862117,-0.4923075117301955,61.072668984304016,59.891531708098825,-0.3957053540584141,-1.380398894064001,-2.499100515234595,-2.475812727545808,7.10874757629086,1.4599990844726562,1.1248090264752193,1.1345014572143626,-1.3750133527391384,3.6440162671678635,-0.1202559477623879,2.389258862191113,1.6134691008300734,60.00003721653808,4.4741542687638045,1.2547574049767523,5,-0.21000289916992898,-0.8700027465820384,-3.87500190734864,-2.680002212524421,-2.970001220703132,0,-0.07515221955353102,1.3283599935093218,52.79999923706055,2.404265162429235,51.38000106811523,1.290322679882729,50.79999923706055,-0.07515221955353102
6780,2023-05-30,51.79999923706055,52.63999938964844,51.52000045776367,52.63999938964844,174786.0,-0.014459705410446944,1.6666636391297043,1.3125014901175551,57.4918557162512,59.56201414771616,0.5787952878054483,-0.5044968943841468,-1.720150329758404,-1.6329561648366635,7.510006454889198,1.1199989318847656,1.0890711720176753,0.2844993591308622,-2.1373358140839827,2.706334532345707,-0.9264182274765602,1.4954169457382847,2.2105323570605506,50.0,-9.711800292483488,1.2109175866074213,5,0.5499992370605469,-0.10499954223632812,-2.917499542236328,-1.9200000762939453,-3.1699981689453196,1,-0.05714284031021588,1.354841289862117,52.56000137329102,1.3283599935093218,52.79999923706055,2.404265162429235,51.38000106811523,-0.05714284031021588
6781,2023-05-31,50.18000030517578,51.68000030517578,50.18000030517578,51.29999923706055,461802.0,-0.03127411111476874,-1.6785739830586408,1.333331819564852,44.74959965710867,57.78344160724984,2.2224390663935907,1.1342776708102775,-0.058372710371649816,0.04151890296375882,7.836510169176111,1.6199989318847656,1.1503218807542268,-1.3104995727539048,-3.7785312283685855,1.1575320828607758,-2.544515400561245,-0.07648374494656451,3.674109964145316,2.3529939750249635,-51.8697410554908,1.2340158278073392,5,2.1699981689453125,1.5149993896484375,-1.072500228881836,-0.3000011444091797,-3.0400009155273438,2,-0.01753688845682344,1.6666636391297043,51.79999923706055,1.354841289862117,52.56000137329102,1.3283599935093218,52.79999923706055,-0.01753688845682344
6782,2023-06-01,51.099998474121094,51.34000015258789,50.61999893188477,50.65999984741211,153566.0,0.018333961007378052,-1.7692330264461475,-0.39285629136140543,48.64457589065147,55.77081378320385,1.3223573246577445,0.32962813968409677,-0.9521202053223163,-0.8318320907504315,8.45346689006555,1.1599998474121094,1.1951814242915404,-0.45300140380859233,-2.8067767672700086,1.900773959652824,-1.629889085539297,0.7238862779221122,2.6039473233920063,27.71079076843177,-22.897156460587432,1.176887681730707,6,1.25,0.595001220703125,-1.944997787475586,-1.2199993133544922,-3.1899986267089844,3,-0.024266103733790012,-1.6785739830586408,50.18000030517578,1.6666636391297043,51.79999923706055,1.354841289862117,52.56000137329102,-0.024266103733790012
6783,2023-06-02,51.97999954223633,52.040000915527344,50.84000015258789,51.5,146987.0,0.01722115644603983,2.9999872843909543,1.090911455398247,55.18797423788511,54.26130367848667,0.11592992834615501,-0.5319672498682166,-1.8399143687659674,-1.6532084260744213,8.317870851817592,1.2000007629394531,1.171459490610438,0.39799976348876953,-1.9621219115824147,2.7581214385599537,-0.7820610740468226,1.5780606010243616,1.579788362341091,54.21684947341087,1.922505015759839,1.180060837535592,6,0.1700000762939453,-0.04500007629394531,-2.747499465942383,-2.1000003814697266,-3.8600006103515554,4,-0.021161956210239974,-1.7692330264461475,51.099998474121094,-1.6785739830586408,50.18000030517578,1.6666636391297043,51.79999923706055,-0.021161956210239974
6784,2023-06-05,51.7400016784668,52.36000061035156,51.11999893188477,51.93999862670898,185919.0,-0.004617119389824564,1.384616513223036,-0.41666070619649,53.453461967714254,53.71255195731558,0.005329572477080546,-0.2164311221128088,-1.58648063238968,-1.369756632821563,8.138870756979946,1.2400016784667898,1.1135959130239073,0.10300178527832315,-2.2155925094070312,2.4215960799636775,-1.056295362064354,1.2622989326210003,1.681394648892372,63.4147135719536,9.870740758884168,1.1592971473426772,6,0.05999755859375,0.36499786376953125,-2.375001907348633,-1.8600025177001953,-2.5100021362304688,0,-0.03807501269415303,2.9999872843909543,51.97999954223633,-1.7692330264461475,51.099998474121094,-1.6785739830586408,50.18000030517578,-0.03807501269415303
6785,2023-06-06,51.70000076293945,51.79999923706055,51.20000076293945,51.540000915527344,95621.0,-0.0007731139201719861,2.3333545262845576,-0.800011444266451,50.71090190198576,53.36140425739393,-0.10351021174424346,-0.04483920894878679,-1.5380673771574749,-1.2784290142311576,8.488222026403575,0.5999984741210938,0.7659777051296786,-0.02199916839599325,-2.2088078487139313,2.164809511921945,-1.1154035085549623,1.0714051717629758,1.588539650290194,69.72478187984055,16.45835912146964,1.0934043401589704,6,0.09999847412109375,0.404998779296875,-2.2450008392333984,-1.8200016021728516,-1.0400009155273438,1,-0.040812390313620495,1.384616513223036,51.7400016784668,2.9999872843909543,51.97999954223633,-1.7692330264461475,51.099998474121094,-0.040812390313620495
6786,2023-06-07,51.84000015258789,51.88000106811523,50.9000015258789,51.36000061035156,123644.0,0.002707918521904551,2.499989782086042,3.0,49.919741310768444,53.36231968602916,-0.08992826061440695,-0.03875928173108889,-1.61466155873579,-1.3772628989398967,8.861364567110916,0.9799995422363281,0.3846114126025668,0.024000167846679688,-1.999425007316809,2.0474253430101683,-0.9877124197350611,1.0357127554284205,1.3209985830774116,70.11494504868107,18.037141432570856,1.011712587581744,6,0.0,0.2649993896484375,-2.335000991821289,-1.960000991821289,-1.3800010681152344,2,-0.06192127845339945,2.3333545262845576,51.70000076293945,1.384616513223036,51.7400016784668,2.9999872843909543,51.97999954223633,-0.06192127845339945
6787,2023-06-08,51.88000106811523,52.08000183105469,51.27999877929688,51.72000122070313,122359.0,0.0007716225966356571,1.8571467496815164,0.3333333333333037,38.94325393759344,51.13044817825137,-0.05760304251475645,-0.049810383185814544,-1.6159202594851294,-1.387263441763615,8.35972269547614,0.8000030517578054,0.2165678363316914,0.0440010070800696,-1.9733388055303749,2.061340819690514,-0.9646688992251526,1.0526709133852918,1.1585576570883092,68.42109225792319,20.87020245145891,1.0086699063052214,6,-0.040000915527336645,0.22499847412110086,-2.3075008392333913,-2.0000019073486257,-1.5200004577636648,3,-0.09136471821277459,2.499989782086042,51.84000015258789,2.3333545262845576,51.70000076293945,1.384616513223036,51.7400016784668,-0.09136471821277459
6788,2023-06-09,51.599998474121094,51.9000015258789,51.27999877929688,51.9000015258789,101912.0,-0.005397120050682047,3.1333095976807885,-1.8750208616456887,38.49129094297173,48.6214061736589,0.03830691141509135,0.25425412846199436,-1.2944722623194451,-1.091038524203455,7.643603108252319,0.620002746582017,0.2309487785808102,-0.2430015563964858,-2.2558144423597994,1.7698113295668279,-1.2494079993781426,0.763404886585171,1.3210178410391435,47.9450265200013,4.939544088531967,1.006406442981656,6,-0.18999862670898438,0.5600013732910156,-2.0024986267089844,-1.7199993133544922,-2.3699989318847656,4,-0.07151160340750062,1.8571467496815164,51.88000106811523,2.499989782086042,51.84000015258789,2.3333545262845576,51.70000076293945,-0.07151160340750062
6789,2023-06-12,52.34000015258789,52.41999816894531,51.29999923706055,51.68000030517578,221650.0,0.014341118223829552,1.731718436710598,-2.199977112049287,48.76032243636098,47.65123580922665,-0.8226994238125585,-0.36755177132637584,-2.0090431262090647,-1.8186530378562509,7.903644872138001,1.1199989318847656,0.28611005369645426,0.4100000381469755,-1.5255292979156394,2.3455293742095904,-0.557764629884332,1.377764706178283,0.4681754489307792,94.73696098459564,49.507231346925586,0.967764668031306,6,-1.0400009155273438,-0.18000030517578125,-2.689999580383301,-2.460000991821289,-2.3400001525878906,0,-0.08062669484907259,3.1333095976807885,51.599998474121094,1.8571467496815164,51.88000106811523,2.499989782086042,51.84000015258789,-0.08062669484907259
6790,2023-06-13,53.29999923706055,53.47999954223633,52.540000915527344,52.599998474121094,318223.0,0.01834159498803878,-1.2926910963588067,1.0606074617807704,64.10835117256727,49.80220819983316,-1.7294137085977042,-1.1934162764150784,-2.969005453017182,-2.7404382112279606,8.435936210387213,1.1399993896484375,0.121232750309197,1.2459991455078097,-0.7077867814102561,3.1997850724258754,0.26910618204878034,2.222892108966839,-3.200000762939453,93.02323862132596,40.940633177973396,0.9768929634590328,6,-1.25,-1.1399993896484375,-3.6399993896484375,-3.4200000762939453,-3.1199989318847656,1,-0.07636022050811342,1.731718436710598,52.34000015258789,3.1333095976807885,51.599998474121094,1.8571467496815164,51.88000106811523,-0.07636022050811342
6791,2023-06-14,53.15999984741211,53.599998474121094,52.77999877929688,53.29999923706055,160930.0,-0.002626630237380856,1.2162217892012634,-0.19999891008768345,60.57006630869521,51.12726269072691,-1.2541329648720563,-0.9742003510163784,-2.8386548332548927,-2.571273319855095,8.582926563929352,0.8199996948242116,-0.06374075775381982,1.0239997863769545,-0.9726119398512196,3.0206115126051287,0.025693923262863905,2.022305649491045,-2.992401351928713,81.03453945745784,24.88941472554093,0.998305863114088,6,-0.9400005340576172,-0.9650001525878906,-3.5,-3.280000686645508,-3.020000457763672,2,-0.04702784061655152,-1.2926910963588067,53.29999923706055,1.731718436710598,52.34000015258789,3.1333095976807885,51.599998474121094,-0.04702784061655152
6792,2023-06-15,52.38000106811523,53.27999877929688,51.7599983215332,53.08000183105469,157197.0,-0.014672663309551415,1.7636506136490302,5.000027247956454,47.30078255241528,50.25090805900804,-0.3056095981908271,-0.16152864574027603,-2.0533889737163307,-1.7618778175988226,8.359456923281813,1.520000457763679,-0.17262053180095904,0.21800098419188885,-1.7770200868539945,2.213022055237772,-0.7795095513310528,1.2155115197148305,-2.075106573486323,47.41389799629665,-7.9030738193220955,0.9975105355229406,6,-0.13000106811522727,-0.05000114440917258,-2.600001335144036,-2.5000019073486257,-2.100002288818345,3,-0.036655249035710935,1.2162217892012634,53.15999984741211,-1.2926910963588067,53.29999923706055,1.731718436710598,52.34000015258789,-0.036655249035710935
6793,2023-06-16,52.38000106811523,52.79999923706055,52.02000045776367,52.5,267935.0,0.0,1.1666710818414459,0.17142685870922525,48.806364168967704,49.734563859147315,-0.27144805472153166,-0.31636405497756215,-2.031249563961147,-1.7267538202998978,6.905445834119731,0.779998779296875,0.04319070286901194,0.3060009002685504,-1.46426114231312,2.076262942850221,-0.5791301210222883,1.1911319215593892,-1.9433024143066362,46.956616926314645,-7.447091427968118,0.8851310212908355,6,-0.13000106811522727,-0.03000259399413352,-2.485001564025872,-2.5000019073486257,-1.4799995422363281,4,-0.038564345486302054,1.7636506136490302,52.38000106811523,1.2162217892012634,53.15999984741211,-1.2926910963588067,53.29999923706055,-0.038564345486302054
6794,2023-06-19,51.34000015258789,51.97999954223633,51.34000015258789,51.79999923706055,108983.0,-0.019854923526536616,-1.7826115801170948,3.833359824522137,47.05882926838786,49.32877801096977,0.7887959784393459,0.5435836365796831,-0.875964429939927,-0.6346464934451603,5.138254673470104,1.0400009155273366,0.12159095105872808,-0.6020000457763643,-2.154120777687517,0.9501206861347882,-1.378060411731937,0.17406032017920836,-0.7767695059667972,0.0,-52.69037604413576,0.7760603659555756,6,0.9099998474121094,1.0099983215332031,-1.3149995803833008,-1.585000991821289,-1.3400001525878906,0,-0.04109857039502174,1.1666710818414459,52.38000106811523,1.7636506136490302,52.38000106811523,1.2162217892012634,53.15999984741211,-0.04109857039502174
6795,2023-06-20,50.56000137329102,51.43999862670898,50.459999084472656,51.34000015258789,127753.0,-0.015192808277729397,1.0000077851304154,1.6956528950292582,52.72207086702397,49.64014796166483,1.553440903786523,1.2274201853432771,0.02971800654363932,0.17908157869413088,4.667091169754142,0.979999542236321,0.007818006319425308,-1.280998802185053,-2.918839403468212,0.3568417990981061,-2.0999191028266324,-0.4620785015434734,3.039997100830071,3.184786887158057,-53.56487636824617,0.8189203006415783,6,1.4699974060058523,1.789997100830071,-0.5350008010864329,-0.8050022125244212,-0.9700012207031321,1,-0.01107597622785772,-1.7826115801170948,51.34000015258789,1.1666710818414459,52.38000106811523,1.7636506136490302,52.38000106811523,-0.01107597622785772
6796,2023-06-21,49.97999954223633,50.61999893188477,49.56999969482422,50.599998474121094,198484.0,-0.011471554891236413,2.181816605496586,0.7948716694706438,41.56627717324172,49.93159498784797,2.0583083547224206,1.837025101412742,0.6864443339512292,0.7865890047547879,5.1408059243128035,1.049999237060554,-0.08053346799304961,-1.8200006484985352,-3.602252278521412,-0.03774901847565815,-2.71112646350997,-0.9288748334871002,3.5571989440917946,11.051211552263402,-47.33218085901473,0.891125815011437,6,1.6049995422363281,2.104999542236328,0.04500102996826172,-0.22500038146972656,0.15999984741210938,2,0.004001615941801706,1.0000077851304154,50.56000137329102,-1.7826115801170948,51.34000015258789,1.1666710818414459,52.38000106811523,0.004001615941801706
6797,2023-06-22,49.7599983215332,49.86000061035156,48.7400016784668,49.599998474121094,215709.0,-0.004401785168429373,5.222139806936306,-0.2580647146047782,31.438127303648415,49.147910139034266,2.174649886763383,2.0337061079694365,0.9738137051347096,1.050340316188013,5.489190930271242,1.2399978637695312,-0.13144685954337376,-1.9590017318725614,-3.9559460851975956,0.037942621452472736,-2.9574739085350785,-0.9605295552100444,3.618512213134764,25.12308513357086,-32.391626488056026,0.9984721766625189,6,1.4100017547607422,1.9100017547607422,0.6900014877319336,-0.0049991607666015625,0.44000244140625,3,0.007636677671486014,2.181816605496586,49.97999954223633,1.0000077851304154,50.56000137329102,-1.7826115801170948,51.34000015258789,0.007636677671486014
6798,2023-06-23,49.33000183105469,49.56000137329102,48.77999877929688,49.56000137329102,196176.0,-0.008641408862195221,5.782644751463266,-1.437498509882504,30.470023722834156,47.115654726420175,2.5130599680809524,2.3087824321857795,1.4620903470736408,1.5201146075515908,6.248142161462036,0.979999542236321,-0.19790514884684995,-2.21549835205078,-4.41016635165272,-0.020830352448840017,-3.3128323518517533,-1.1181643522498064,3.7701981722412086,18.209893259048727,-36.965695612620024,1.0973339998009703,6,1.8399982452392578,2.339998245239258,1.3149986267089844,0.42499732971191406,0.14999771118164062,4,0.019257995397927274,5.222139806936306,49.7599983215332,2.181816605496586,49.97999954223633,1.0000077851304154,50.56000137329102,0.019257995397927274
6799,2023-06-26,48.61000061035156,49.45000076293945,48.349998474121094,49.45000076293945,125989.0,-0.014595604986372912,1.619052592858343,3.652181845321898,27.44526189697865,43.04197814024366,2.9595467500759725,2.864553706703944,2.225792022545953,2.260462890818218,6.712536967363604,1.1000022888183594,-0.15382080239189122,-2.737999534606935,-5.2379581031332805,-0.23804096608058956,-3.987978818870104,-1.4880202503437658,4.22858749345459,8.414308200364205,-43.06526933125127,1.2499792842631712,6,2.3649978637695312,2.8649978637695312,2.9825000762939453,1.7649993896484375,0.5400009155273366,0,0.04710966646315318,5.782644751463266,49.33000183105469,5.222139806936306,49.7599983215332,2.181816605496586,49.97999954223633,0.04710966646315318
6800,2023-06-27,48.84000015258789,48.84000015258789,48.02999877929688,48.70000076293945,162166.0,0.004731527244361988,10.571498637602078,-0.16666590978242607,28.386174750450678,39.4659901893276,2.268971232650358,2.5312045223628132,2.0227567568165057,2.0086044003612855,7.6244572097162555,0.8100013732910085,-0.08110066176581654,-2.3600000381469712,-5.08741242524367,0.36741234894972763,-3.723706231695324,-0.9962938445986183,3.6395007808434556,31.274182454455335,-17.11085789883017,1.3637061935483497,6,1.8149986267089915,2.2749996185302734,2.977499008178711,1.664999008178711,0.2700004577636719,1,0.023751020552579716,1.619052592858343,48.61000061035156,5.782644751463266,49.33000183105469,5.222139806936306,49.7599983215332,0.023751020552579716
6801,2023-06-28,49.29999923706055,49.47000122070313,48.52999877929688,48.9000015258789,214923.0,0.009418490643642752,1.5405413764839424,2.8571389645777074,32.472815101224256,37.81843825030638,1.3453251292418358,2.1100826948245057,1.593366478732996,1.5196190586744507,8.031180262297324,0.94000244140625,-0.1951667944203379,-1.8560009002685547,-4.679402388490615,0.9674005879535059,-3.267701644379585,-0.4443001561575244,2.73455148095735,69.39886267937385,22.57549430135539,1.41170074411103,6,1.114999771118164,1.5149993896484375,2.682499885559082,1.2049999237060547,0.3699989318847656,2,0.005882371602743186,10.571498637602078,48.84000015258789,1.619052592858343,48.61000061035156,5.782644751463266,49.33000183105469,0.005882371602743186
6802,2023-06-29,49.86000061035156,49.86000061035156,48.93000030517578,49.29999923706055,170347.0,0.011359054400756241,2.321421516202206,1.400011444157256,38.61257851586294,36.68579539996141,0.4361339335909378,1.5309112619884147,1.0840073586492807,0.9447704900053608,8.333833889692235,0.9300003051757812,-0.5618208252496899,-1.233999633789061,-4.1164211187319,1.6484218511537776,-2.6752103762604804,0.20721110868235826,1.7740949137942295,100.0,51.11598102607638,1.441210742471421,6,0.14499855041503906,0.9549980163574219,2.197498321533203,0.6449985504150391,-2.5400009155273438,3,0.0056156994759191114,1.5405413764839424,49.29999923706055,10.571498637602078,48.84000015258789,1.619052592858343,48.61000061035156,0.0056156994759191114
6803,2023-06-30,50.88000106811523,50.88000106811523,49.97999954223633,50.29999923706055,206565.0,0.020457289315634286,2.1034437399700603,1.0357150155652763,40.7828319317207,35.988462362553946,-0.9152678425917387,0.4472047232061911,0.12625623572638034,-0.07232128035241914,8.828077695220825,1.0200004577636648,-0.8800839944971273,-0.1589992523193402,-3.0120670652291963,2.694068560590516,-1.5855331587742683,1.2675346541355879,0.393684781545673,100.0,54.56492567729951,1.4265339064549274,6,-1.1450023651122976,-0.0650024414062429,1.1124973297119212,-0.3750019073486257,-5.0699996948242045,4,-0.013364785591600703,2.321421516202206,49.86000061035156,1.5405413764839424,49.29999923706055,10.571498637602078,48.84000015258789,-0.013364785591600703
6804,2023-07-03,49.77000045776367,51.099998474121094,49.72000122070313,50.72000122070313,345380.0,-0.021816049273771676,-1.6285681069278806,-1.6379271789745398,28.12887910292683,33.25588549987648,-0.05743157400164023,1.4778190607495532,1.2656143002758924,1.0285744698863653,9.425859964972702,1.3799972534179616,-1.0563686182105982,-1.1704998016357422,-4.057490339824632,1.7164907365531477,-2.6139950707301836,0.2729954674586992,-1.7400016784667898,56.67758473723309,16.54901388710622,1.443495269094445,7,-0.2050018310546875,1.0449981689453125,2.2249984741210938,0.7349987030029297,-4.580001831054695,0,-0.005826821636729651,2.1034437399700603,50.88000106811523,2.321421516202206,49.86000061035156,1.5405413764839424,49.29999923706055,-0.005826821636729651
6805,2023-07-04,49.59000015258789,50.08000183105469,49.27999877929688,50.08000183105469,134869.0,-0.0036166426264860885,2.2653073934807537,0.5157908262627603,27.99013917293979,31.747425722065156,-0.03296218099164605,1.57224835590182,1.4663934684695903,1.1967340971094984,10.164485998520236,0.8000030517578054,-1.2759415668597285,-1.2450000762939482,-4.169103092727468,1.6791029401395718,-2.707051584510708,0.21705143192281184,-1.4986013793945219,41.24519451989712,6.031080786062283,1.4620515082167598,7,-0.02500152587890625,1.2249984741210938,2.4299983978271484,0.9149990081787109,-3.470001220703118,1,-0.008872728883950853,-1.6285681069278806,49.77000045776367,2.1034437399700603,50.88000106811523,2.321421516202206,49.86000061035156,-0.008872728883950853
6806,2023-07-05,48.63000106811523,49.36999893188477,48.4900016784668,49.20000076293945,158948.0,-0.019358723160289526,-1.070585489763146,1.1632606986321778,27.382390917616306,31.296788345839367,0.7994744029812253,2.4026152743189115,2.4451488113211965,2.1511653084266484,11.111754952200995,1.0999984741210938,-1.446520029134831,-2.044499206542973,-5.086350768273647,0.9973523551877008,-3.5654249874083135,-0.5235734256776325,-0.4784303009033053,5.363967874655344,-27.137624078391937,1.5209257808653374,7,0.9349975585937571,2.184997558593757,3.392498016357429,1.8749980926513743,-2.7700004577636648,2,0.009870440709306427,2.2653073934807537,49.59000015258789,-1.6285681069278806,49.77000045776367,2.1034437399700603,50.88000106811523,0.009870440709306427
6807,2023-07-06,47.13999938964844,48.33000183105469,47.09000015258789,48.2400016784668,183492.0,-0.030639556770310716,-1.0666681501591047,1.9298296100975518,23.210632471178144,30.490189317877586,2.099534049064161,3.7094877325181983,3.9369795118996294,3.605322613196982,12.470425147360608,1.5400009155273366,-1.6674918608109337,-3.2975008010864286,-6.66506037144633,0.07005876927347288,-4.981280586266379,-1.6137210159064779,3.9599990844726562,1.2468642889962585,-28.210695599620443,1.6837797851799507,7,1.9549999237060547,3.2049999237060547,4.882499694824219,3.364999771118164,-1.8899993896484375,3,0.05366989418868018,-1.070585489763146,48.63000106811523,2.2653073934807537,49.59000015258789,-1.6285681069278806,49.77000045776367,0.05366989418868018
6808,2023-07-07,47.90999984741211,47.9900016784668,46.849998474121094,47.29999923706055,149975.0,0.0163343332145387,1.9610308542892814,-0.5545448555446509,31.96635365565041,30.992532846618893,1.2370081713724943,2.792015709788828,3.1690890058607906,2.80838153010842,13.946134978413724,1.1400032043457031,-1.7500749622900997,-2.3430004119873047,-5.8440746581970515,1.1580738342224421,-4.093537535092182,-0.5924632888824277,3.1097986602783223,24.941208783318014,-7.902043727036126,1.7505371231048736,7,1.0649986267089844,2.3149986267089844,4.112499237060547,2.594999313354492,-1.6800003051757812,4,-0.01231476005984078,-1.0666681501591047,47.13999938964844,-1.070585489763146,48.63000106811523,2.2653073934807537,49.59000015258789,-0.01231476005984078
6809,2023-07-10,48.11999893188477,48.11999893188477,47.20000076293945,47.68000030517578,134440.0,0.004383199439396579,3.181822910796391,0.7213085023888852,36.353457633830125,31.877786500327723,1.0618585607087923,2.3712287550391977,2.9440184319089298,2.565204279996003,15.058126571436869,0.9199981689453196,-1.7519691621556603,-1.9220012664794837,-5.402077785961005,1.5580752530020376,-3.662039526220248,-0.18196300673871946,2.7330075744628886,39.318858757142436,2.611483775102343,1.7400382597407615,7,0.854999542236321,2.104999542236321,3.9225006103515554,2.385000228881829,-2.319999694824226,0,-0.04800493786094251,1.9610308542892814,47.90999984741211,-1.0666681501591047,47.13999938964844,-1.070585489763146,48.63000106811523,-0.04800493786094251
6810,2023-07-11,49.22999954223633,49.34000015258789,47.93000030517578,48.33000183105469,218151.0,0.02306734486679418,1.5178592715964865,2.0454557276990903,46.040127226381095,33.38526562534515,0.014524560327508595,0.9915155952605161,1.8470080820563055,1.4321350592935786,15.108927037643163,1.4099998474121094,-1.6857775417071252,-0.6085006713867216,-3.745494613480581,2.5284932707071377,-2.176997642433655,0.9599962996602116,1.4628866428222693,94.44446967391886,52.240764063794245,1.5684969710469312,7,-0.2550010681152344,0.9949989318847656,2.7224998474121094,1.2749996185302734,-4.649997711181641,1,-0.08206380160660531,3.181822910796391,48.11999893188477,1.9610308542892814,47.90999984741211,-1.0666681501591047,47.13999938964844,-0.08206380160660531
6811,2023-07-12,50.65999984741211,50.84000015258789,49.099998474121094,49.47999954223633,277785.0,0.029047335333589164,1.2597410961550848,1.3111147845326347,54.21349016929683,35.118700253504464,-1.3435618420876665,-0.6697183830493856,0.4249608007090018,-0.016844458488876057,14.693047382319783,1.7400016784667969,-1.4806822035411926,0.9464996337890597,-1.8092970910702206,3.70229635864834,-0.4313987286405805,2.3243979962187,-3.8100013732910156,95.48871605374993,49.0125294910504,1.3778983624296408,7,-1.6850013732910156,-0.4350013732910156,1.2924995422363281,-0.1550006866455078,-6.590000152587891,2,-0.08961707321756451,1.5178592715964865,49.22999954223633,3.181822910796391,48.11999893188477,1.9610308542892814,47.90999984741211,-0.08961707321756451
6812,2023-07-13,50.459999084472656,50.88000106811523,49.70000076293945,50.15999984741211,156331.0,-0.003947902951872417,1.0701701550971372,0.2542365758251705,55.406683054647615,36.74357260049635,-1.1728372322472893,-0.6544906430165085,0.6575120688022196,0.16840989413826435,15.106841803940126,1.1800003051757741,-1.2886770481030183,0.8424989700317411,-1.6426648993021402,3.3276628393656225,-0.4000829646352031,2.0850809046986853,-3.530200576782228,89.57812125807325,37.893642284486354,1.2425819346669422,7,-1.4850006103515625,-0.2350006103515625,1.5125007629394531,0.04500007629394531,-6.569999694824219,3,-0.09116128730839768,1.2597410961550848,50.65999984741211,1.5178592715964865,49.22999954223633,3.181822910796391,48.11999893188477,-0.09116128730839768
6813,2023-07-14,50.36000061035156,50.68000030517578,50.27999877929688,50.459999084472656,95023.0,-0.001981737533401251,-2.0769095337305634,-0.33332909477003675,58.901320824129684,40.16273279174111,-1.2900169510731985,-0.7521478836698421,0.7396013018882428,0.2609143375895826,15.542998190282386,0.40000152587889914,-1.148556224966292,0.8435005187988267,-1.311154798501498,2.9981558360991514,-0.23382713985133563,1.920828177448989,-3.2721940002441414,85.86955394997374,27.525639111101896,1.077327658650161,7,-1.4950008392333984,-0.13500213623046875,1.6124992370605469,0.14499855041503906,-5.729999542236335,4,-0.10146943106472472,1.0701701550971372,50.459999084472656,1.2597410961550848,50.65999984741211,1.5178592715964865,49.22999954223633,-0.10146943106472472
6814,2023-07-17,49.22999954223633,50.2400016784668,48.68999862670898,50.2400016784668,247509.0,-0.022438464146542603,2.0693064819501132,10.100175478751812,51.81733116325833,42.81019856844317,-0.27342387346117647,0.22311121149921576,1.862694056978711,1.3632023410204823,16.60788203026138,1.6700019836425852,-1.1268199682673057,-0.18100051879882528,-2.159111673205281,1.7971106356076305,-1.1700560960020567,0.8080550584044062,-1.9905051538085914,44.06775935085518,-16.969113669005054,0.9890555772032288,7,-0.36499977111816406,0.9949989318847656,2.5550003051757812,1.2749996185302734,-4.209999084472656,0,-0.060938452729949466,-2.0769095337305634,50.36000061035156,1.0701701550971372,50.459999084472656,1.2597410961550848,50.65999984741211,-0.060938452729949466
6815,2023-07-18,50.0,50.22000122070313,49.209999084472656,49.34000015258789,254505.0,0.015640878832490213,-1.195652083773904,-0.6534638133295061,53.170291952063366,45.67552090560395,-1.0942184763491198,-0.6229323155562128,1.115222574161379,0.5521210850238418,17.091226513799597,1.0100021362304759,-1.1877964376038221,0.6170000076293931,-1.3077651644737003,2.5417651797324865,-0.3453825784221536,1.5793825936809398,-2.614885344384767,59.81734762130407,-0.15510656864176298,0.9623825860515458,7,-1.135000228881836,0.22499847412109375,1.7299995422363281,0.5049991607666016,-5.479999542236328,1,-0.08400001525878908,2.0693064819501132,49.22999954223633,-2.0769095337305634,50.36000061035156,1.0701701550971372,50.459999084472656,-0.08400001525878908
6816,2023-07-19,50.18000030517578,50.7400016784668,49.43000030517578,50.41999816894531,194319.0,0.0036000061035155184,1.9772593286170066,-0.36363321099326645,51.50093613927004,48.81888797983639,-1.1524185225932513,-0.829721040774217,0.9615969082227735,0.3620072211676302,16.877955205869178,1.3100013732910156,-1.0372804513662288,0.7870002746582045,-1.1528437569225645,2.7268443062389736,-0.1829217411321835,1.7569222904485926,-2.655090193060552,68.03653047573958,12.585016753375314,0.9699220157903853,7,-1.3150005340576172,0.0449981689453125,1.9249992370605469,0.3249988555908203,-5.5,2,-0.11159821522646518,-1.195652083773904,50.0,2.0693064819501132,49.22999954223633,-2.0769095337305634,50.36000061035156,-0.11159821522646518
6817,2023-07-20,50.13999938964844,50.2400016784668,49.47999954223633,49.599998474121094,126779.0,-0.000797148570826467,1.054044580077118,-2.2500238420701275,46.177678907452275,50.39792411892549,-0.7175761518429624,-0.8008518064333998,0.9790497819525896,0.3708020186397931,16.165716434690257,0.7600021362304688,-0.8668989141652688,0.7279993057250991,-1.2342939753180104,2.6902925867682086,-0.25314733479645213,1.7091459462466503,-2.4808856392932057,70.73163923810385,20.051223696672515,0.9811466405215532,7,-1.0999984741210938,-0.07500076293945312,2.067500114440918,0.36499977111816406,-4.30999755859375,3,-0.12106102450566425,1.9772593286170066,50.18000030517578,-1.195652083773904,50.0,2.0693064819501132,49.22999954223633,-0.12106102450566425
6818,2023-07-21,50.27999877929688,50.61999893188477,49.86999893188477,50.099998474121094,542457.0,0.002792169751748119,-1.3437522351763627,0.33333333333334647,52.92765873580716,52.23950201914515,-0.5431555358256617,-0.9128319996235987,0.8183090370485715,0.20648061282638253,15.307322150093922,0.75,-0.5987213945834284,0.8204988479614315,-1.1790747479277144,2.8200724438505773,-0.17928794998314146,1.8202856459060044,-2.4920495362312494,77.56086759112503,26.497312824850844,0.9997867979445733,7,-0.8749980926513743,-0.4549999237060618,2.0100011825561452,0.22500038146971946,-3.75,4,-0.12708829643567077,1.054044580077118,50.13999938964844,1.9772593286170066,50.18000030517578,-1.195652083773904,50.0,-0.12708829643567077
6819,2023-07-24,50.9000015258789,51.13999938964844,50.02000045776367,50.02000045776367,147628.0,0.012331001623598015,-1.5454490283370974,4.88888653414125,57.158473271494934,53.47487380193558,-0.8128212969950965,-1.4255666928456279,0.21206641130303439,-0.43209068943510687,14.044365602138448,1.1199989318847656,-0.08343211172267928,1.3260015487670813,-0.7302131504168443,3.382216247951007,0.2978941991751185,2.354108898359044,-2.988370209811279,87.56487949116259,33.80284005714685,1.0281073495919633,7,-0.9850025177001882,-1.4850025177001882,1.3999977111816477,-0.3950023651122976,-4.140003204345696,0,-0.12318271649905232,-1.3437522351763627,50.27999877929688,1.054044580077118,50.13999938964844,1.9772593286170066,50.18000030517578,-0.12318271649905232
6820,2023-07-25,50.0,50.7599983215332,49.66999816894531,50.599998474121094,213072.0,-0.017681758328068287,1.369570265204916,-0.6818156202993721,57.53574124876049,53.84401281076488,0.23232239408154953,-0.4576700139671601,1.1085612835441196,0.43513838453711884,12.590209666499819,1.2300033569335866,0.27413145084304347,0.3680000305175781,-1.6663642187189183,2.4023642797540745,-0.6491820941006665,1.3851821551358228,-1.894666599517528,33.33333333333333,-25.45395311292105,1.0171821246182469,7,-0.08500099182128906,-0.8550014495849609,2.299999237060547,0.5049991607666016,-3.25,1,-0.0995999908447266,-1.5454490283370974,50.9000015258789,-1.3437522351763627,50.27999877929688,1.054044580077118,50.13999938964844,-0.0995999908447266
6821,2023-07-26,49.59000015258789,50.2400016784668,48.849998474121094,50.2400016784668,140644.0,-0.008199996948242139,3.2769228963461154,1.083338631537454,65.29337667131004,54.94253432372737,0.5303534872736151,-0.026171905499644765,1.4876513743035886,0.8056571513462103,11.876111910070913,1.3900032043457031,0.5704488146143376,-0.056499862670897016,-2.0850261356066326,1.9720264102648386,-1.0707629991387648,0.9577632737969708,-1.3025867927554629,32.31447085672403,-32.35706095231137,1.0142631364678676,7,0.3249988555908203,-0.595001220703125,2.5999984741210938,0.9149990081787109,-2.8400001525878906,2,-0.10223834803839249,1.369570265204916,50.0,-1.5454490283370974,50.9000015258789,-1.3437522351763627,50.27999877929688,-0.10223834803839249
6822,2023-07-27,50.13999938964844,50.58000183105469,49.84000015258789,49.9000015258789,154777.0,0.011090930336120186,-3.1111134658585176,-0.3692266159606668,64.31321045020749,55.54385539329157,-0.07801543176481118,-0.5840640579563967,0.9015352294619206,0.21897423268686111,11.385112229347275,0.9900016784667969,0.71009325576496,0.4794994354248061,-1.559070943544505,2.518069814394117,-0.5397857540598494,1.4987846249094616,-1.68143086802705,56.33189518748647,-12.813150372834713,1.019285189484657,7,-0.22500038146972656,-1.1450004577636719,1.6949996948242188,0.36499977111816406,-3.1199989318847656,3,-0.10889507680368837,3.2769228963461154,49.59000015258789,1.369570265204916,50.0,-1.5454490283370974,50.9000015258789,-0.10889507680368837
6823,2023-07-28,50.20000076293945,50.4000015258789,49.65999984741211,49.77999877929688,110952.0,0.0011966767854290072,-1.2424298471230604,1.750023842070046,63.61256492219322,56.85443692206211,-0.18226687733582736,-0.7353217295549683,0.7318670964373268,0.12785414056366307,11.785474592274753,0.7400016784667898,0.6448821119504231,0.5735008239746122,-1.4011096925909072,2.5481113405401317,-0.4138044343081475,1.560806082257372,-1.5805463892364457,58.952041445253286,-13.388902693405626,0.9873052582827598,7,-0.2050018310546875,-1.2050018310546875,1.2199993133544922,0.6999988555908203,-3.2800025939941406,4,-0.08705177022847677,-3.1111134658585176,50.13999938964844,3.2769228963461154,49.59000015258789,1.369570265204916,50.0,-0.08705177022847677
6824,2023-07-31,49.47999954223633,50.20000076293945,49.47999954223633,49.97000122070313,190816.0,-0.014342653580887377,-1.9387704260768697,-1.1666651529050966,51.72413611667384,56.69375294035216,0.6447260273351318,-0.040222864277929204,1.3367320517552628,0.813830637589426,12.068264600802555,0.720001220703125,0.5563025079004973,-0.13200035095214702,-2.106433073129317,1.8424323712250228,-1.119216712040732,0.8552160101364379,-0.7093124675765949,32.984351751066015,-35.0503625279932,0.9872163610885837,7,0.5149993896484375,-0.4850006103515625,1.9400005340576172,1.7099990844726562,-3.079998016357429,0,-0.059620064475168655,-1.2424298471230604,50.20000076293945,-3.1111134658585176,50.13999938964844,3.2769228963461154,49.59000015258789,-0.059620064475168655
6825,2023-08-01,49.1500015258789,49.68999862670898,49.11999893188477,49.34000015258789,168954.0,-0.006669321330040501,-3.5599279796147143,0.3877509711874656,37.723601542500894,55.162937985155594,0.9403609809109597,0.26890849041252096,1.5905183523217161,1.1131281207869037,12.149389667637077,0.5699996948242045,0.42016567773299585,-0.43999843597412536,-2.4252389910204855,1.5452421190722347,-1.4326187134973054,0.5526218415490547,-0.2371557123198471,17.34118321536419,-45.27014258079142,0.992620277523179,8,0.8449974060058665,-0.15500259399413352,2.0749969482421946,2.1349983215332102,-3.470001220703118,1,-0.04862671678834618,-1.9387704260768697,49.47999954223633,-1.2424298471230604,50.20000076293945,-3.1111134658585176,50.13999938964844,-0.04862671678834618
6826,2023-08-02,49.11000061035156,49.11000061035156,48.099998474121094,48.70000076293945,144724.0,-0.0008138538003152895,3.9268415225299824,-2.157909530788764,38.731241768795144,54.33555608086036,0.9081192476651765,0.36545039967804627,1.609655000621629,1.1306661415210613,11.955362499702638,1.0500030517578054,0.4491000911915961,-0.5039993286132827,-2.4516233502079814,1.443624692981416,-1.4778113394106285,0.46981268218406314,2.029998779296875,40.7258374633528,-17.711212898500563,0.9738120107973482,8,0.5099983215332031,-0.11500167846679688,1.774998664855957,2.204998016357422,-3.5900001525878906,2,-0.048055397699468094,-3.5599279796147143,49.1500015258789,-1.9387704260768697,49.47999954223633,-1.2424298471230604,50.20000076293945,-0.048055397699468094
6827,2023-08-03,49.66999816894531,49.90999984741211,48.65999984741211,48.86999893188477,209445.0,0.011402923063204229,-1.0491846848959554,1.9512183775435028,44.651147661207794,53.4159437392382,0.3066928398792683,0.004967033064588122,1.0161721660983858,0.5846053421400654,10.689705365389376,1.25,0.41581298035348624,-0.07050170898437358,-1.631897791959723,1.490894373990976,-0.8511997504720483,0.7101963325033012,1.4092012023925804,68.2607657248249,12.744591779426436,0.7806980414876733,8,-0.049999237060546875,-0.6749992370605469,0.9450006484985352,1.6450004577636719,-4.209999084472656,3,-0.05878796610809933,3.9268415225299824,49.11000061035156,-3.5599279796147143,49.1500015258789,-1.9387704260768697,49.47999954223633,-0.05878796610809933
6828,2023-08-04,47.31999969482422,50.0,47.06000137329102,49.66999816894531,426037.0,-0.047312231945890404,-1.0487830164603855,-2.9375008940705505,37.54889600103447,51.23710182029816,2.450339250243431,2.4332519269532895,3.2589099939205823,2.9008472492013055,9.572920088713335,2.9399986267089773,0.32926389922854327,-2.391000175476073,-4.112137190931243,-0.6698631600209026,-3.251568683203658,-1.5304316677484877,3.6996156585693356,8.280202932214795,-46.67302774917938,0.8605685077275854,8,1.5900001525878906,1.6749992370605469,3.089999198913574,3.9949989318847656,-2.3100013732910156,4,-0.0063397979500274815,-1.0491846848959554,49.66999816894531,3.9268415225299824,49.11000061035156,-3.5599279796147143,49.1500015258789,-0.0063397979500274815
6829,2023-08-07,45.81000137329102,47.08000183105469,45.0099983215332,46.9900016784668,568827.0,-0.03191036203025077,2.0441214419549194,0.5021281154733931,25.08918726081596,47.631929154970976,3.534032682193903,3.964584023391609,4.649626906756403,4.411715687152828,8.858596039541942,2.3100013732910156,0.26191481129342975,-3.7854986190795827,-6.14706303477174,-1.4239342033874252,-4.9662808269256615,-2.604716411233504,5.05122942089843,16.03211989306634,-36.72345827265774,1.180782207846079,8,1.9849987030029226,2.2649974822997976,4.464997291564934,5.504997253417962,-1.8100013732910227,0,0.024230446679302187,-1.0487830164603855,47.31999969482422,-1.0491846848959554,49.66999816894531,3.9268415225299824,49.11000061035156,0.024230446679302187
6830,2023-08-08,45.18999862670898,45.790000915527344,44.810001373291016,45.5,210601.0,-0.013534222396760942,1.2022382334157704,0.262712960268976,21.80790741279533,42.80021034846935,3.799546879178749,4.496962997873176,5.165185323207993,5.0044027352808484,9.227659412975362,1.000000000000007,0.07285487441244243,-4.203501319885262,-7.279707361813379,-1.1272952779571455,-5.741604340849321,-2.665398298921204,5.320158219121097,7.321721656387424,-41.70394072861635,1.5381030209640592,8,2.5050029754638743,2.7850017547607493,5.000000000000007,6.125000000000007,-0.18000030517577414,1,0.026775900330626712,2.0441214419549194,45.81000137329102,-1.0487830164603855,47.31999969482422,-1.0491846848959554,49.66999816894531,0.026775900330626712
6831,2023-08-09,46.11999893188477,46.11999893188477,45.459999084472656,45.79999923706055,234114.0,0.020579781664922026,3.1250029802349424,-1.0322525072294337,29.3634508983141,38.916903731592306,2.5988614927331213,3.382837768058998,4.191619354615192,4.07265525456414,10.631117692247406,0.9300003051757955,-0.2168678658543186,-3.0465009689330955,-6.3878106282625495,0.2948086903963585,-4.7171557985978225,-1.3758461392683685,3.9341454761421772,25.240807422418065,-20.1700874342619,1.670654829664728,8,1.4850025177001882,1.8550014495849538,4.069999694824212,5.194999694824212,-0.9399986267089915,2,-0.009540300019495462,1.2022382334157704,45.18999862670898,2.0441214419549194,45.81000137329102,-1.0487830164603855,47.31999969482422,-0.009540300019495462
6832,2023-08-10,45.86000061035156,46.4000015258789,45.459999084472656,46.0,115864.0,-0.005637431213240118,1.000000000000015,-0.4374985098824498,27.586217569271938,34.91397624793438,2.445014893812264,3.4578307623256777,4.37447375153296,4.3159643779661465,12.049449340473926,0.9400024414062429,-0.4774932831918406,-3.0764993667602525,-6.666909452102431,0.5139107185819256,-4.871704409431345,-1.2812943240891599,3.7746123548965116,20.231204525893276,-20.24078143484771,1.7952050426710908,8,1.6450004577636719,2.114999771118164,4.329998016357422,5.454998016357422,-1.0900001525878906,3,-0.007413871523393456,3.1250029802349424,46.11999893188477,1.2022382334157704,45.18999862670898,2.0441214419549194,45.81000137329102,-0.007413871523393456
6833,2023-08-11,45.25,45.81000137329102,45.2400016784668,45.5,101122.0,-0.013301365072678872,-3.2222724575433572,1.7857220708446866,21.319784765839614,31.535714986730586,2.5468445823906123,3.863455508696397,4.870282231269599,4.883364907381441,13.582113082552805,0.6199989318847656,-0.8161931657220833,-3.430999946594241,-7.310522013629779,0.4485221204412966,-5.37076098011201,-1.4912389130764723,3.998644037891509,19.383195505716163,-14.506774773582887,1.9397610335177702,8,2.155000686645508,2.7250003814697266,4.469999313354492,5.594999313354492,-0.8100013732910227,4,0.004640863745251966,1.000000000000015,45.86000061035156,3.1250029802349424,46.11999893188477,1.2022382334157704,45.18999862670898,0.004640863745251966
6834,2023-08-14,46.22999954223633,46.29999923706055,45.040000915527344,45.040000915527344,124173.0,0.021657448447211625,-1.1176466816903936,-4.7599945068359375,31.017110824870045,30.790549351438266,1.181609828973862,2.7902366123829694,3.7928608765547125,3.878006810844866,13.987995264034172,1.2599983215332031,-1.1899703186198423,-2.3010004043579073,-6.320604650446455,1.7186038417306406,-4.310802527402181,-0.29119828131363334,2.663553082487141,89.30805236931104,53.061316052513234,2.0098021230442753,8,1.1750011444091797,1.7450008392333984,3.3699989318847656,4.494998931884766,-0.6800003051757812,0,-0.026389816845845182,-3.2222724575433572,45.25,1.000000000000015,45.86000061035156,3.1250029802349424,46.11999893188477,-0.026389816845845182
6835,2023-08-16,45.79999923706055,46.22000122070313,45.63000106811523,45.79999923706055,102347.0,-0.009301326182859393,-2.4706265146754616,0.0,30.95476342735516,29.92649620238938,1.214116216266362,3.045599602239527,4.119723647764346,4.277495589198963,14.415811822948665,0.5999984741211009,-1.605077593430039,-2.521000671386716,-6.654692542372473,1.6126911995990412,-4.5878466068795944,-0.45415473589383737,2.7668692875483245,55.88220444524258,18.347489352851582,2.0668459354928785,8,1.605001449584961,2.1750011444091797,3.799999237060547,4.924999237060547,-2.1899986267089844,2,-0.03930129404028504,-1.1176466816903936,46.22999954223633,-3.2222724575433572,45.25,1.000000000000015,45.86000061035156,-0.03930129404028504
6836,2023-08-17,44.58000183105469,45.43999862670898,44.54999923706055,45.43999862670898,194410.0,-0.02663749839145546,1.0697737343807703,-100.0,23.82297497672394,27.612254793002283,1.9265552801785617,4.031231489039364,5.215767281552118,5.485923303693099,15.478304672038545,1.25,-1.9184763866275887,-3.460998153686525,-7.81715230722768,0.8951559998546301,-5.639075230457102,-1.2829210769159474,3.6863173214487546,1.6217598310812962,-32.149932291937866,2.1780770767705766,8,2.694997787475586,3.2649974822998047,5.019996643066406,6.144996643066406,-1.1300010681152344,3,0.009645501857718175,-2.4706265146754616,45.79999923706055,-1.1176466816903936,46.22999954223633,-3.2222724575433572,45.25,0.009645501857718175
6837,2023-08-18,44.06999969482422,44.22999954223633,43.84000015258789,44.20000076293945,186441.0,-0.011440155120747364,3.105286405525328,0.15116459592890566,22.312541330209967,25.919326496244004,1.741832400853994,4.28274671607906,5.592044171558598,5.968179595996794,16.715541388448866,0.7400016784667969,-2.1431505871960397,-3.6675003051757784,-8.247943291812206,0.9129426814606489,-5.957721798493992,-1.3772788118575647,3.8246874661349324,9.349578367246936,-20.359691634964875,2.2902214933182155,8,1.3900012969970703,3.4200000762939453,5.529998779296875,6.654998779296875,-0.8499984741210866,4,0.025187216202361862,1.0697737343807703,44.58000183105469,-2.4706265146754616,45.79999923706055,-1.1176466816903936,46.22999954223633,0.025187216202361862
6838,2023-08-21,43.88999938964844,44.560001373291016,43.88999938964844,44.02999877929688,95742.0,-0.004084418117137445,-8.57149863760218,1.0769095337305046,23.45677670606355,25.737947545715958,1.5467809571065132,4.173453834727681,5.642497187878348,6.12166042432402,18.214494610921367,0.6700019836425781,-2.4123428051152658,-3.528000640869138,-8.250946456099783,1.1949451743615072,-5.88947354848446,-1.1665277332538153,3.5181253303061624,2.0324900678272035,-26.136318196074434,2.361472907615321,8,1.230001449584961,3.6000003814697266,5.709999084472656,6.834999084472656,-1.5400009155273438,0,0.020050149928295236,3.105286405525328,44.06999969482422,1.0697737343807703,44.58000183105469,-2.4706265146754616,45.79999923706055,0.020050149928295236
6839,2023-08-22,44.63000106811523,44.790000915527344,44.040000915527344,44.04999923706055,97135.0,0.016860371126852236,-1.500006357844945,-4.142888283378485,29.341860031277747,26.575053392214006,0.6948662916751971,3.098496303465076,4.75502000452726,5.34655904959282,20.024964191776874,0.9000015258789062,-2.7862054258139324,-2.47449893951417,-7.05448951841192,2.1054916393835796,-4.764494228963045,-0.18450365006529523,2.3499487037553664,33.193300881707174,3.5038919237432076,2.2899952894488744,8,0.48999977111817117,2.859998703002937,4.914998054504402,6.0949974060058665,-1.920001983642571,1,-0.004257280682477771,-8.57149863760218,43.88999938964844,3.105286405525328,44.06999969482422,1.0697737343807703,44.58000183105469,-0.004257280682477771
6840,2023-08-23,45.02000045776367,45.099998474121094,44.65999984741211,44.959999084472656,113541.0,0.008738502807858373,3.0000346794749526,0.10345031701349736,31.8866200050345,26.855405515182944,0.31091249882743455,2.4414529608074105,4.188087936796826,4.905009206661404,21.65495173630913,0.4699974060058665,-2.9309613180133027,-1.8354995727539034,-6.292515059514223,2.621515914006416,-4.064007316134067,0.3930081706262598,1.5831553597929968,73.75008940705276,43.57894444706942,2.228507743380161,8,0.10000038146972656,2.469999313354492,4.524998664855957,5.704998016357422,-1.9900016784667898,2,0.011772518300929402,-1.500006357844945,44.63000106811523,-8.57149863760218,43.88999938964844,3.105286405525328,44.06999969482422,0.011772518300929402
6841,2023-08-24,44.52000045776367,45.709999084472656,44.52000045776367,45.4000015258789,90226.0,-0.011106174920390899,-1.7045390507484166,-14.666348782503537,27.070356540032122,26.798087623045188,0.6259055217297771,2.6795268824558747,4.506210535769583,5.346036140206621,22.572259676252465,1.1899986267089844,-2.844333985889776,-2.0819995880126925,-6.460187412486405,2.2961882364610204,-4.271093500249549,0.10709432422416398,1.7515766799967452,36.36367345356776,10.555772437731953,2.1890939122368565,8,0.5499992370605469,2.969999313354492,5.024998664855957,6.204998016357422,-1.029998779296875,3,-0.020440247934755296,3.0000346794749526,45.02000045776367,-1.500006357844945,44.63000106811523,-8.57149863760218,43.88999938964844,-0.020440247934755296
6842,2023-08-25,44.68000030517578,45.13999938964844,44.18999862670898,44.33000183105469,72313.0,0.0035938869219891423,-2.0158520635535293,-0.39772505602830127,35.398234943129836,28.36235986496632,0.31393353881453834,2.2024237693803244,4.187588120626927,5.139370272970552,23.895602631418743,0.9500007629394602,-2.6555724415026845,-1.6489997863769545,-5.771762659698027,2.4737630869441176,-3.710381223037494,0.4123816502835851,1.2997875943639343,43.40665098867748,14.746215436267093,2.061381436660537,8,0.3899993896484375,2.809999465942383,4.864998817443848,6.0449981689453125,-1.6700019836425781,4,-0.027529085358888095,-1.7045390507484166,44.52000045776367,3.0000346794749526,45.02000045776367,-1.500006357844945,44.63000106811523,-0.027529085358888095
6843,2023-08-28,45.83000183105469,45.84000015258789,45.0,45.0,108518.0,0.02573861947233902,-1.0240922878941079,2.3714441416893735,50.115209955476146,30.484370879478114,-0.8327110618104285,0.74652113730275,2.889056691495547,3.957219092033583,24.93115849728053,1.1599998474121094,-2.5662518509981354,-0.28049831390380575,-3.981026971830076,3.4200303440224644,-2.130762642866941,1.5697660150593293,-1.9900016784667969,99.4445374571641,66.32867349229181,1.8502643289631362,8,-0.8000011444091797,1.6599979400634766,3.7224979400634766,4.894996643066406,-3.5,0,-0.05694960737669019,-2.0158520635535293,44.68000030517578,-1.7045390507484166,44.52000045776367,3.0000346794749526,45.02000045776367,-0.05694960737669019
6844,2023-08-29,46.52999877929688,46.52999877929688,45.61000061035156,45.79999923706055,129897.0,0.015273770898430739,1.5205445091839904,0.8795155804761553,57.64840416289812,33.450330961205104,-1.6602733880612774,-0.1958557984597249,2.0791289683061294,3.2807097805384657,25.68143560750756,0.9199981689453196,-2.4144898062797964,0.5669986724853615,-2.786974975357758,3.920972320328481,-1.1099881514361982,2.2439854964069212,-2.6499986267089923,100.0,60.993218146287646,1.676986823921558,8,-1.3449993133544993,0.960000991821282,3.085000991821282,4.194999694824212,-4.799999237060554,1,-0.08983452428190575,-1.0240922878941079,45.83000183105469,-2.0158520635535293,44.68000030517578,-1.7045390507484166,44.52000045776367,-0.08983452428190575
6845,2023-08-30,46.7599983215332,47.08000183105469,46.209999084472656,46.209999084472656,157038.0,0.004943037787885185,-2.163650739705505,0.753424084863996,53.97022074135772,36.8000249350533,-1.944233249459522,-0.647275126792735,1.7647502705628781,3.084236392535793,26.04872884101319,0.8700027465820312,-2.126075531925224,0.9164983749389677,-2.114083771250698,3.9470805211286333,-0.5987926981558616,2.431789448033797,-2.7739982238769514,88.92722648056952,46.188910807790066,1.5152910730948312,8,-1.299997329711914,0.5400009155273438,2.905000686645508,3.9650001525878906,-4.899997711181641,2,-0.08661247610001521,1.5205445091839904,46.52999877929688,-1.0240922878941079,45.83000183105469,-2.0158520635535293,44.68000030517578,-0.08661247610001521
6846,2023-08-31,46.75,47.18000030517578,46.6500015258789,46.81000137329102,292413.0,-0.00021382211060938516,-3.076940006162075,-0.10909355731418488,55.69782117709579,40.50950047359616,-1.781381180130225,-0.867631405696855,1.7072115930877345,3.1058487048017014,25.70837636738222,0.5299987792968821,-2.020275573353139,1.0245000839233427,-1.631150071550394,3.6801502393970793,-0.3033249938135256,2.352325161660211,-2.5783597983398394,85.61872696351547,38.379674100143845,1.3278250777368696,8,-1.2150001525878906,0.46000099182128906,2.779998779296875,3.9749984741210938,-3.8300018310546875,3,-0.07957221862466557,-2.163650739705505,46.7599983215332,1.5205445091839904,46.52999877929688,-1.0240922878941079,45.83000183105469,-0.07957221862466557
6847,2023-09-01,46.75,47.08000183105469,46.38000106811523,46.72000122070313,98112.0,0.0,1.0289805395842753,-0.4999682115835213,60.4166710818274,44.61615540423659,-1.5212166327942285,-1.1569228331651047,1.6453745094579375,3.1134291711946673,26.169719643152618,0.7000007629394602,-1.8786531831554072,1.1704999923706083,-0.8063919751813557,3.1473919599225724,0.18205400859462628,2.1589459761465903,-2.33769099005859,80.27521812015945,28.29345213147839,0.9884459837759837,9,-1.1399993896484375,0.46000099182128906,2.7049989700317383,3.9749984741210938,-4.970001220703118,4,-0.06973258441782249,-3.076940006162075,46.75,-2.163650739705505,46.7599983215332,1.5205445091839904,46.52999877929688,-0.06973258441782249
6848,2023-09-04,47.02000045776367,47.15999984741211,46.83000183105469,47.0,131217.0,0.005775410861255104,1.1999923705860662,0.6667090539167398,56.0862956514788,47.58775936203671,-1.4533725561271709,-1.5289404250646896,1.3292616431976754,2.8499417916600507,25.65127241465665,0.4099998474121094,-1.5160169061983169,1.4555004119873018,-0.46966184789268084,3.3806626718672845,0.4929192820473105,2.418081541927293,-2.3862761442035136,89.8089249354903,40.79104092912627,0.9625811299399929,9,-1.335000991821289,0.10000038146972656,2.4349985122680664,3.704998016357422,-3.700000762939453,0,-0.0852829029602521,1.0289805395842753,46.75,-3.076940006162075,46.75,-2.163650739705505,46.7599983215332,-0.0852829029602521
6849,2023-09-05,46.91999816894531,47.099998474121094,46.5,46.63000106811523,100783.0,-0.002126803229365981,-1.1818156597007885,14.499523173755838,59.090900646331114,50.61045721106966,-1.111231163197317,-1.4140133826631143,1.4042500927592343,2.9522692745262447,24.23210962646072,0.5999984741210938,-1.055493601210138,1.2999982833862305,-0.7167831972694358,3.316779764041897,0.2916075430583973,2.3083890237140636,-2.0825717760559073,73.19568979078181,24.01146775807173,1.0083907403278332,9,-1.2349987030029297,0.10000228881835938,2.575000762939453,3.8050003051757812,-3.6699981689453125,1,-0.09782601272411351,1.1999923705860662,47.02000045776367,1.0289805395842753,46.75,-3.076940006162075,46.75,-0.09782601272411351
6850,2023-09-06,46.4000015258789,46.77000045776367,46.2400016784668,46.34000015258789,133188.0,-0.011082622833744726,-3.076940006162243,0.20690335565169823,66.66666666666657,55.01004722514016,-0.4189526644506074,-0.8418821657843196,1.8852600518705884,3.4615317025178527,22.727911384803424,0.6799964904785156,-0.5959145935172643,0.719501495361321,-1.3154810828073877,2.7544840735300298,-0.29798979372303336,1.7369927844456754,-1.3751692200065833,17.021285230200327,-36.60212219979024,1.0174912890843546,9,-0.7150020599365163,0.5199985504150462,3.0949974060058665,4.324996948242195,-2.8800010681152273,2,-0.10064659116525998,-1.1818156597007885,46.91999816894531,1.1999923705860662,47.02000045776367,1.0289805395842753,46.75,-0.10064659116525998
6851,2023-09-07,45.68000030517578,46.52999877929688,45.43999862670898,46.0099983215332,122704.0,-0.015517267177276861,-1.6913538384737348,-5.499841057919146,64.19754083140245,58.2099701016149,0.5396485469276087,-0.16499401375924805,2.5422748763698593,4.165385264763103,21.656719603207705,1.0900001525879048,-0.2483991406417161,0.021500205993653765,-2.0029629701405156,2.045963382127823,-0.9907313820734345,1.033731794060742,-0.48275455935918643,13.95357605436419,-43.40010884367051,1.0122315880670858,9,0.4099998474121094,1.239999771118164,3.8149986267089844,5.0449981689453125,-3.299999237060554,3,-0.08362521167477732,-3.076940006162243,46.4000015258789,-1.1818156597007885,46.91999816894531,1.1999923705860662,47.02000045776367,-0.08362521167477732
6852,2023-09-08,45.52000045776367,45.95000076293945,45.0099983215332,45.81999969482422,125767.0,-0.003502623606462252,2.3571433437101925,0.9090940617522282,64.4247940569018,59.7999238906622,0.9290305350292982,-0.033489158348501746,2.618077192240456,4.314529951135242,20.888586142836978,0.94000244140625,0.05915247149967229,-0.12149963378906392,-2.1445480193601796,1.9015487517820517,-1.1330238265746218,0.8900245589964939,1.6599998474121094,23.721012757048314,-38.952030026897546,1.0115241927855574,9,0.5749988555908203,1.3999996185302734,3.7874984741210938,5.004999160766602,-2.9099998474121094,4,-0.05711780014657086,-1.6913538384737348,45.68000030517578,-3.076940006162243,46.4000015258789,-1.1818156597007885,46.91999816894531,-0.05711780014657086
6853,2023-09-11,45.459999084472656,45.9000015258789,45.11999893188477,45.72000122070313,106017.0,-0.0013181320889196213,1.516126253614729,0.8666759915059429,58.35008500562233,59.877888428742665,1.0404410218037299,0.04537803480182845,2.558565147805872,4.362578354021593,19.970971199672015,0.7800025939941264,0.49045177453381683,-0.19200096130371236,-2.208663549387005,1.82466162677958,-1.2003322553453586,0.8163303327379339,1.6766011810302714,21.53113541079176,-43.01732601322827,1.008331294041646,9,0.6350002288818359,1.460000991821289,3.8474998474121094,4.7649993896484375,-3.30999755859375,0,-0.08095029430901857,2.3571433437101925,45.52000045776367,-1.6913538384737348,45.68000030517578,-3.076940006162243,46.4000015258789,-0.08095029430901857
6854,2023-09-12,45.0099983215332,45.47999954223633,44.52000045776367,45.29999923706055,106995.0,-0.009898829124551312,1.9538364026902355,1.115378972387657,49.900575162446984,59.42570558664147,1.3993073552992072,0.4208713238864661,2.917143449159447,4.787349749436075,19.608717412529277,0.9599990844726562,0.766494532757136,-0.5810016632080064,-2.5978554203689583,1.4358520939529456,-1.589428541788486,0.42742521537247313,2.084069905090331,21.77768283420139,-39.88809911831109,1.0084268785804773,9,0.8400020599365234,0.5000019073486328,3.9425010681152344,5.215000152587891,-4.5,1,-0.037547182620099595,1.516126253614729,45.459999084472656,2.3571433437101925,45.52000045776367,-1.6913538384737348,45.68000030517578,-0.037547182620099595
6855,2023-09-13,44.0,45.290000915527344,43.77999877929688,45.20000076293945,261594.0,-0.022439421444057528,1.1884071992680107,4.13792060193102,45.306852618336585,58.27115352455712,2.208919332799006,1.3587687439024165,3.827900942891773,5.762476747654169,19.39344090577768,1.5100021362304616,0.7761577809678428,-1.501000022888185,-3.6357831880503184,0.6337831422739484,-2.5683916054692517,-0.4336084403071183,2.991105515869137,8.000044389204287,-54.51719658334929,1.067391582581067,9,1.4699993133544922,1.4799995422363281,3.934999465942383,5.304998397827148,-3.4000015258789062,2,-0.017045454545454586,1.9538364026902355,45.0099983215332,1.516126253614729,45.459999084472656,2.3571433437101925,45.52000045776367,-0.017045454545454586
6856,2023-09-14,45.0099983215332,45.0099983215332,43.709999084472656,44.08000183105469,352602.0,0.022954507307572758,1.7957078341051629,-0.7749965826692056,52.58214589107867,57.40065072558503,1.0349851908079657,0.4033145533335869,2.759300306150152,4.727437310676287,18.611974310002662,1.2999992370605469,0.6706235798122293,-0.5125015258789034,-2.6166713795899454,1.5916683278321386,-1.5645864527344244,0.5395834009766176,1.7884407901415997,58.03563673891312,-6.613976198463597,1.0520849268555192,9,0.4250011444091797,0.4350013732910156,2.825002670288086,4.195001602172852,-5.479999542236321,3,-0.03310370849440136,1.1884071992680107,44.0,1.9538364026902355,45.0099983215332,1.516126253614729,45.459999084472656,-0.03310370849440136
6857,2023-09-15,45.18000030517578,45.599998474121094,45.02000045776367,45.43000030517578,325893.0,0.003776982670120388,-1.0350818487237488,-0.26881821873474626,43.99258777688305,56.05690540618551,0.6915860728666914,0.33806773359916065,2.5794977489587296,4.533128542480739,17.214293054016526,0.5900001525878906,0.5856655672572515,-0.3979995727539034,-2.3967736890788487,1.6007745435710419,-1.3973866309163796,0.6013874854085728,1.3713636043228519,67.12326858225823,6.590981271804175,0.999387058162474,9,0.22499847412109375,0.2649993896484375,2.6100006103515625,4.024999618530273,-4.959999084472649,4,-0.06197430761725309,1.7957078341051629,45.0099983215332,1.1884071992680107,44.0,1.9538364026902355,45.0099983215332,-0.06197430761725309
6858,2023-09-18,44.77000045776367,45.459999084472656,44.70000076293945,45.38000106811523,123479.0,-0.009074808425026504,-1.0266621907552083,2.4400024414062216,32.81251280568799,53.13708453500293,0.8368644694260823,0.861547341223897,2.9499075081742134,4.911879571486907,16.1440186784092,0.7599983215332031,0.46457597306223164,-0.8519994735717802,-2.7293723675234887,1.0253734203799283,-1.7906859205476309,0.0866869734040705,1.55405426573288,56.08474685741505,0.522352171132134,0.9386864469758535,9,0.4699993133544922,0.6749992370605469,2.9700002670288086,4.434999465942383,-4.560001373291016,0,-0.048246589799566086,-1.0350818487237488,45.18000030517578,1.7957078341051629,45.0099983215332,1.1884071992680107,44.0,-0.048246589799566086
6859,2023-09-19,44.43999862670898,44.66999816894531,44.22000122070313,44.43999862670898,82193.0,-0.007371048194784402,-1.045464791663154,-0.0,27.777785897608254,48.81609778288534,0.8695227861839783,1.2401689239784872,3.2288984051515683,5.198656424944396,15.354986150736766,0.5499992370605398,0.2827506892747209,-1.1725011825561609,-3.072793290966331,0.7277909258540092,-2.122647236761246,-0.22235512835107585,1.6749316456656658,38.62432687727532,-12.192288348553035,0.9501460542050847,9,0.6800003051757884,1.0050010681152415,3.25000190734864,4.765001296997077,-4.55999755859375,1,-0.05153008936984427,-1.0266621907552083,44.77000045776367,-1.0350818487237488,45.18000030517578,1.7957078341051629,45.0099983215332,-0.05153008936984427
6860,2023-09-20,45.54999923706055,45.72000122070313,44.349998474121094,44.400001525878906,122543.0,0.024977512255917267,-1.1919977050851398,100.0,40.50632834988483,46.183740840494494,-0.41765094709250405,0.1812006015899641,2.0439493177411237,4.05911083196218,14.43144108534915,1.3700027465820384,0.13487558741790195,-0.08900051116943075,-1.9691784908075718,1.7911774684687103,-1.0290895009884977,0.8510884786496362,0.37253654028193495,91.54219885748957,43.263633150442686,0.9400889898190702,9,-0.7199993133544922,-0.10499954223632812,2.1400012969970703,3.655000686645508,-5.819999694824219,2,-0.1106476619087774,-1.045464791663154,44.43999862670898,-1.0266621907552083,44.77000045776367,-1.0350818487237488,45.18000030517578,-0.1106476619087774
6861,2023-09-21,43.61000061035156,45.22999954223633,43.43000030517578,45.06000137329102,267861.0,-0.04259053038864935,1.0111755893077485,-1.2608727381288105,30.99274468782764,42.469068688375145,1.3386081165346724,2.1602878641508525,3.8388110016046824,5.947125866164349,14.260044858370508,2.1199989318847656,-0.09261125614664678,-1.983499145507814,-4.015602125188799,0.04860383417317138,-2.9995506353483066,-0.9674476556673213,2.135532231561335,7.860272192700414,-34.868486483647025,1.016051489840491,9,1.0550003051757812,1.6949996948242188,4.079999923706055,5.594999313354492,-4.510002136230469,3,-0.06902091479255779,-1.1919977050851398,45.54999923706055,-1.045464791663154,44.43999862670898,-1.0266621907552083,44.77000045776367,-0.06902091479255779
6862,2023-09-22,43.45000076293945,43.790000915527344,43.31999969482422,43.599998474121094,132046.0,-0.0036688797333823686,-1.2926897347388793,0.10344664293663083,28.098165482004504,39.10774429686205,1.3120785315872752,2.343570572707577,3.855269893425131,6.066936744740474,13.899402707243757,0.470001220703125,-0.35197338774705145,-2.0819990158081083,-4.296749267271146,0.1327512356549292,-3.1893741415396235,-0.9746238900765931,2.270000457763679,5.416707727618056,-30.061412521258188,1.1073751257315183,9,1.0699996948242188,1.7999992370605469,4.10999870300293,5.624998092651367,-4.659999847412109,4,-0.09021868618667839,1.0111755893077485,43.61000061035156,-1.1919977050851398,45.54999923706055,-1.045464791663154,44.43999862670898,-0.09021868618667839
6863,2023-09-25,43.22000122070313,43.349998474121094,42.66999816894531,43.08000183105469,121921.0,-0.0052934301081186685,2.4000534065766383,-0.9333435060146452,27.657019965428205,36.63623816385997,1.330875130679189,2.495979930391158,3.9393201046570496,6.2302527464262525,14.310477409152899,0.7800025939941406,-0.5707293324329612,-2.1814985275268484,-4.6187204431127356,0.2557233880590388,-3.4001094853197884,-0.9628875697339083,2.211999816894533,18.032868899617473,-12.150672998442296,1.2186109577929427,9,0.9749984741210866,1.7049980163574148,3.2549991607665945,5.49999809265136,-3.819999694824226,0,-0.06941230715567281,-1.2926897347388793,43.45000076293945,1.0111755893077485,43.61000061035156,-1.1919977050851398,45.54999923706055,-0.06941230715567281
6864,2023-09-26,42.349998474121094,43.209999084472656,42.27999877929688,43.02000045776367,82294.0,-0.020129632624010463,-1.2962931566331106,-4.785749318800847,26.535337425916296,34.55051425359105,1.993516082884618,3.2008819809128823,4.686683738544119,7.039971011593131,15.415283133647002,0.94000244140625,-0.8194867298800901,-2.842501258850099,-5.571671963731312,-0.11333055396888625,-4.2070866112907055,-1.4779159064094927,2.695322161865242,2.0348734053687543,-28.582036152391048,1.3645853524406057,9,1.6500015258789134,2.3800010681152344,3.9550018310546875,6.370000839233398,-3.039997100830078,1,-0.05053127430349569,2.4000534065766383,43.22000122070313,-1.2926897347388793,43.45000076293945,1.0111755893077485,43.61000061035156,-0.05053127430349569
6865,2023-09-27,42.709999084472656,42.86000061035156,42.38999938964844,42.40999984741211,89019.0,0.008500605037130127,-1.7647118221903084,-0.44775872965263586,32.04353273073143,32.268446124663576,1.5994886825721224,2.658195581642218,4.180875487204872,6.631386251288134,17.021315161532126,0.5100021362304688,-1.0259580748926496,-2.280000686645508,-5.118287918557186,0.5582865452661707,-3.699144302601347,-0.8608570706896685,1.8928700544433639,14.576277761613603,-17.398738435412213,1.4191436159558375,9,1.2900009155273509,2.020000457763672,3.595001220703125,6.010000228881836,-2.479999542236328,2,-0.0662607838216106,-1.2962931566331106,42.349998474121094,2.4000534065766383,43.22000122070313,-1.2926897347388793,43.45000076293945,-0.0662607838216106
6866,2023-09-28,43.02999877929688,43.02999877929688,42.13000106811523,42.58000183105469,164680.0,0.007492383556162663,3.0000169543249853,1.4999936421550788,35.23131398834785,31.294971259270774,1.0829760761874994,2.155739123773479,3.709977502470416,6.26480865380622,18.849545616847585,0.8999977111816548,-1.1554019008266891,-1.7740009307861229,-4.614219086959892,1.0662172253876463,-3.194110008873004,-0.35389185269924184,1.201211102080073,54.21673457288089,20.321989708295888,1.4201090780868844,9,0.8950023651122976,1.6250019073486257,3.275001525878899,5.69000053405761,-1.9599990844726634,3,-0.0766906653654913,-1.7647118221903084,42.709999084472656,-1.2962931566331106,42.349998474121094,2.4000534065766383,43.22000122070313,-0.0766906653654913
6867,2023-09-29,43.4900016784668,44.36999893188477,43.290000915527344,43.61000061035156,238667.0,0.010690283807101464,-3.1538348677695316,-0.2666661015224942,38.84486893304759,31.96523305119962,0.40011256701517084,1.5167472680500964,3.1025999377758566,5.736159804961993,20.04841927612744,1.3400001525878906,-1.1737755242888497,-1.1509981155395508,-3.893481827549728,1.5914855964706263,-2.5222399715446358,0.2202437404655342,-1.3600006103515696,60.71437086385939,24.212425119808664,1.371241856005087,9,0.4349994659423828,1.164999008178711,2.7899980545043945,5.229997634887695,-2.6300010681152344,4,-0.10094281524296478,3.0000169543249853,43.02999877929688,-1.7647118221903084,42.709999084472656,-1.2962931566331106,42.349998474121094,-0.10094281524296478
6868,2023-10-02,43.0099983215332,43.86000061035156,42.86999893188477,43.7599983215332,114315.0,-0.011037096767261279,1.0842040170576228,6.250055631496964,38.713328780959955,33.18029337157203,0.675210534746995,1.7717673196219792,3.422099112612564,6.144348459161762,21.48356169794016,0.9900016784667898,-1.3404041523183636,-1.4305013656616197,-4.02289087968424,1.161888148361001,-2.7266961226729265,-0.13430660865031285,-0.8799972534179759,39.285629136140614,0.8831108605892979,1.2961947570113095,10,0.9150028228759766,1.6450023651123047,3.2700014114379883,5.710000991821289,-2.109996795654297,0,-0.09811666056013524,-3.1538348677695316,43.4900016784668,3.0000169543249853,43.02999877929688,-1.7647118221903084,42.709999084472656,-0.09811666056013524
6869,2023-10-03,42.33000183105469,43.09000015258789,42.29999923706055,42.54999923706055,146243.0,-0.01581019569903286,-4.642811405839158,0.2933298746744792,40.21103801725335,33.14748333461297,1.1448181328452591,2.203221783830884,3.910392954199196,6.76157878108819,22.854477215818815,0.7900009155273438,-1.492803392075075,-1.880998039245604,-4.359332848394914,0.5973367699037055,-3.1201654438202553,-0.6418306346709528,-0.1552008056640659,8.92861400335856,-31.9432139172079,1.2391674045746546,10,1.3499984741210938,2.3249988555908203,3.9299983978271484,6.229997634887695,-1.0900001525878906,1,-0.06921805288055138,1.0842040170576228,43.0099983215332,-3.1538348677695316,43.4900016784668,3.0000169543249853,43.02999877929688,-0.06921805288055138
6870,2023-10-04,41.72999954223633,42.34000015258789,41.59000015258789,42.20000076293945,184069.0,-0.014174397894265556,1.0,2.1363943749891625,29.802988990008544,33.01528825707752,1.2806421351141566,2.567033729741823,4.336782199947777,7.291175910565613,24.238140681496645,0.75,-1.5776328189503985,-2.247500228881833,-4.737411228264065,0.24241077050039905,-3.492455728572949,-1.002544729190717,2.6399993896484446,5.0359514792249715,-32.27411313408269,1.2449554996911156,10,1.25,2.655000686645508,4.607500076293945,6.590000152587891,0.24000167846680398,2,-0.05799180914190882,-4.642811405839158,42.33000183105469,1.0842040170576228,43.0099983215332,-3.1538348677695316,43.4900016784668,-0.05799180914190882
6871,2023-10-05,41.86000061035156,42.209999084472656,41.70000076293945,41.72999954223633,89088.0,0.0031152904275413285,-4.368442186841207,-0.2765972988766963,29.455471487531938,33.16610003546946,0.9792798207153055,2.251615790795185,4.0443167304084895,7.079633849607788,25.078781609571553,0.5099983215332031,-1.6140869827842863,-1.9264991760253878,-4.452325543019803,0.5993271909690279,-3.189412359522599,-0.6635859925281764,2.4543983459472756,9.712250946813741,-22.842389789562418,1.2629131834972083,10,1.1199989318847656,2.5249996185302734,4.5199995040893555,6.049999237060547,-0.1100006103515625,3,-0.038939346496620675,1.0,41.72999954223633,-4.642811405839158,42.33000183105469,1.0842040170576228,43.0099983215332,-0.038939346496620675
6872,2023-10-06,42.91999816894531,42.91999816894531,41.810001373291016,42.0099983215332,124353.0,0.025322444891021423,1.4395538061043551,6.999941312831949,39.404348401739306,34.47135875061514,-0.18305507248234676,1.0401756610235608,2.813091538608141,5.93800247899739,25.392015707792325,1.1099967956542969,-1.7960423664857998,-0.7365015029907198,-3.151883976885486,1.6788809709040464,-1.944192739938103,0.4711897339566633,1.339912811279305,58.59020916972375,27.81351411154148,1.2076912369473833,10,0.060001373291015625,1.4550018310546875,3.4525022506713867,4.720001220703125,-0.3999977111816406,4,-0.0431034145630429,-4.368442186841207,41.86000061035156,1.0,41.72999954223633,-4.642811405839158,42.33000183105469,-0.0431034145630429
6873,2023-10-09,41.77999877929688,42.79999923706055,41.709999084472656,42.70000076293945,93821.0,-0.026561030714891243,-1.0566013970410943,-1.0109913603380332,36.058707921890786,35.529511027945645,0.8171286609463451,1.992499319922075,3.7631517401320806,6.952505173613524,25.746332003224655,1.2099990844726562,-1.7555235327853325,-1.6925008773803611,-4.090015806105811,0.7050140513450884,-2.8912583417430824,-0.4937434130176399,2.426513984374999,12.666575113932765,-16.4103432067473,1.1987574643627235,10,1.200000762939446,2.595001220703118,4.630002021789544,5.710000991821282,2.159999847412095,0,-0.02202006213081087,1.4395538061043551,42.91999816894531,-4.368442186841207,41.86000061035156,1.0,41.72999954223633,-0.02202006213081087
6874,2023-10-10,43.31999969482422,43.34000015258789,42.27999877929688,42.349998474121094,166998.0,0.03685976449311079,1.0990081808087,-1.0543468796258368,38.81645729205604,36.28205820142615,-0.6378884534484399,0.3366568022050558,2.0704017896119353,5.297243267374874,25.499067247462058,1.5600013732910085,-1.6419246118749982,-0.06800003051758097,-2.3538797545238452,2.2178796934886833,-1.210939892520713,1.0749398314855512,0.834182816625983,98.85711669921875,74.47268799871556,1.1429398620031324,10,-0.3400001525878906,1.0249996185302734,3.082500457763672,4.170000076293945,0.8199996948242188,1,-0.05586330069236933,-1.0566013970410943,41.77999877929688,1.4395538061043551,42.91999816894531,-4.368442186841207,41.86000061035156,-0.05586330069236933
6875,2023-10-11,43.25,43.27999877929688,42.70000076293945,43.04999923706055,215902.0,-0.001615874776485282,3.4615520049296054,0.20618609406952965,47.777775684667006,37.676109501017166,-0.5400234437326148,0.36637149507092204,1.9943281426819652,5.272758746000193,24.761232829129202,0.6199989318847656,-1.5026859493916618,-0.1004997253417983,-2.368644973775872,2.1676455230922755,-1.2345723495588317,1.033572898875235,0.8528988642729587,94.5121837754352,65.22699896999346,1.1340726242170358,10,-0.2700004577636719,0.9300003051757812,3.1024999618530273,4.239999771118164,-0.09999847412109375,2,-0.04647394963082552,1.0990081808087,43.31999969482422,-1.0566013970410943,41.77999877929688,1.4395538061043551,42.91999816894531,-0.04647394963082552
6876,2023-10-12,43.52000045776367,44.16999816894531,43.5,43.86999893188477,140697.0,0.006242785150605057,-2.43589342306037,-1.749985694939859,50.426307171625,38.96293597197021,-0.8193734783858417,-0.022113073821174112,1.5796696025590293,4.9373064552482475,23.633732440020584,0.9199981689453125,-1.2615290041712512,0.2440006256103544,-1.888459473296919,2.376460724517628,-0.8222294238432823,1.3102306750639912,-1.9300003051757812,73.57731898014185,39.56799008797147,1.0662300494536379,10,-0.6400012969970703,0.5399990081787109,2.782499313354492,3.969999313354492,-1.279998779296875,3,-0.03561579091812783,3.4615520049296054,43.25,1.0990081808087,43.31999969482422,-1.0566013970410943,41.77999877929688,-0.03561579091812783
6877,2023-10-13,42.38000106811523,43.36000061035156,42.38000106811523,43.290000915527344,130467.0,-0.026194838641024787,-1.1538455089267943,2.600010899182529,45.394739318750695,39.70531492061363,0.1638439203516171,0.9458564404472156,2.5407283239403498,5.99529951564012,23.432354459954748,1.1399993896484446,-1.1323694347579831,-0.7559988021850685,-2.7234005108947983,1.2114029065246612,-1.7396996565399334,0.22770205216979633,-0.7384009552001913,27.235863129851435,-8.431093716293223,0.9837008543548658,10,0.4999980926513743,1.3899993896484446,4.124999046325691,5.109998703002937,0.4699974060058665,4,-0.014865527424189007,-2.43589342306037,43.52000045776367,3.4615520049296054,43.25,1.0990081808087,43.31999969482422,-0.014865527424189007
6878,2023-10-16,42.61000061035156,42.91999816894531,42.11999893188477,42.650001525878906,159666.0,0.005427077310986128,1.7586456373896442,0.04395705740072319,51.533030856750074,40.96331412500215,-0.14400599950888449,0.5752303810015746,2.2065304246582826,5.6611252138645085,23.06317553757976,0.7999992370605398,-1.04865832970453,-0.417999267578125,-2.2394571787844413,1.4034586436281913,-1.3287282231812867,0.4927296880250367,-0.9178325363159203,23.902529796518127,-15.35694511879866,0.9107289556031581,10,0.26999855041503906,1.135000228881836,3.8974990844726562,4.879999160766602,-0.779998779296875,0,-0.0021121837901599827,-1.1538455089267943,42.38000106811523,-2.43589342306037,43.52000045776367,3.4615520049296054,43.25,-0.0021121837901599827
6879,2023-10-17,42.150001525878906,42.88000106811523,41.68999862670898,42.56999969482422,132719.0,-0.010795566249320987,1.288464218904774,10.49971390425329,46.73661166034441,42.84482775503947,0.32159394038621514,0.9010705211002374,2.6035167848827,6.017049145412166,22.458660851049196,1.19000244140625,-1.0457813251842794,-0.7634984970092802,-2.497010519918753,0.9700135259001925,-1.630254508464013,0.10325751444545261,2.0199966430664062,18.548507422510337,-22.848699949756888,0.8667560114547352,10,0.7799968719482422,1.5049991607666016,4.3574981689453125,5.339998245239258,0.34999847412109375,1,0.042467308090868405,1.7586456373896442,42.61000061035156,-1.1538455089267943,42.38000106811523,-2.43589342306037,43.52000045776367,0.042467308090868405
6880,2023-10-18,40.5099983215332,42.20000076293945,40.47000122070313,42.099998474121094,249722.0,-0.03890873416312424,-1.0718627435304207,3.785731153496821,37.27273182654152,43.713412237151644,1.9783894944124896,2.260001003345508,4.180138698214066,7.554519133836251,23.229566825439964,1.729999542236321,-1.0524617196258959,-2.1515016555786133,-3.729619491558161,-0.5733838195990657,-2.9405605735683835,-1.362442737588843,3.6103998565673834,1.0810036167482007,-37.09618495226234,0.7890589179897735,10,1.8100013732910156,2.585002899169929,5.170001983642578,6.980001449584961,1.8800010681152344,2,0.08960753439937075,1.288464218904774,42.150001525878906,1.7586456373896442,42.61000061035156,-1.1538455089267943,42.38000106811523,0.08960753439937075
6881,2023-10-19,40.599998474121094,41.18000030517578,40.18000030517578,40.27999877929688,203034.0,0.0022216775195482708,-2.846178675704623,-0.20125765038662347,34.837343034056474,43.205967196298,1.8895705951383306,2.0373951686971594,3.9965150028680796,7.387334938239974,23.472135145262598,1.0,-1.0323786762013896,-1.911001396179202,-3.671790387852859,-0.1502124045055453,-2.791395892016034,-1.0306069003423701,3.3743838256835943,13.207488321989208,-21.20518938735686,0.8803944958368297,10,1.5750007629394531,2.3500022888183594,4.875000953674316,6.8600006103515625,1.9200019836425781,3,0.0628079593003732,-1.0718627435304207,40.5099983215332,1.288464218904774,42.150001525878906,1.7586456373896442,42.61000061035156,0.0628079593003732
6882,2023-10-20,39.52999877929688,40.18999862670898,39.38000106811523,40.09000015258789,514181.0,-0.026354673276804186,1.1315772302225475,-1.7500059604701785,32.80632455764399,42.84459126693724,2.7134802790460313,2.9499035124786417,4.96690915573307,8.358455258792553,23.806264109105985,1.2199974060058665,-0.8936822248476091,-2.785000991821285,-4.935306671353942,-0.6346953122886276,-3.86015383158761,-1.7098481520549598,4.216720600830072,4.237226949888807,-28.338001097972146,1.075152839766328,10,2.2450008392333913,3.0200023651122976,5.910000801086419,7.895000457763665,2.409999847412095,4,0.06855560290553897,-2.846178675704623,40.599998474121094,-1.0718627435304207,40.5099983215332,1.288464218904774,42.150001525878906,0.06855560290553897
6883,2023-10-23,40.22000122070313,40.41999816894531,39.400001525878906,39.400001525878906,106656.0,0.01745515969425293,-1.487797616278529,-1.4642815784633931,39.58539193830213,42.930028449853474,1.9879781934925376,2.1329840356243324,4.202930562065852,7.558530822782878,23.662045197753766,1.0199966430664062,-0.7422467958069916,-1.9449985504150291,-4.242966084920006,0.3529689840899479,-3.0939823176675176,-0.7960147831625406,3.177380694462883,24.000004359654422,-11.088566876226057,1.1489837672524883,10,1.5549983978271413,2.3299999237060476,5.204998016357415,7.204998016357415,1.4499969482421804,0,0.0653902827845807,1.1315772302225475,39.52999877929688,-2.846178675704623,40.599998474121094,-1.0718627435304207,40.5099983215332,0.0653902827845807
6884,2023-10-24,40.209999084472656,40.709999084472656,40.02000045776367,40.38000106811523,96537.0,-0.000248685627222911,-1.5090893958204732,-0.20731956940424526,42.033544527771504,42.29178054353176,1.687938310381277,2.0811438312500172,4.105721944411478,7.461268934260048,23.16769725563436,0.6899986267089844,-0.7649968217311809,-1.8480007171630888,-4.303582266723474,0.6075808323972964,-3.075791491943285,-0.6202099423828926,2.8659923629292976,29.43255695668307,-9.066790291788,1.2277907747801937,10,1.5650005340576172,2.3400020599365234,5.132500648498535,7.215000152587891,2.319999694824226,1,0.040288554674640764,-1.487797616278529,40.22000122070313,1.1315772302225475,39.52999877929688,-2.846178675704623,40.599998474121094,0.040288554674640764
6885,2023-10-25,39.88000106811523,40.34000015258789,39.61999893188477,40.0099983215332,115481.0,-0.008206864557847249,-1.2153831707689504,0.7646808033210656,39.835733054267756,41.11505008604761,1.6646902611406844,2.3065107605154935,4.336326463515498,7.681633738500331,22.72809369530915,0.7200012207031179,-0.6654830988846356,-2.036498832702641,-4.654656663409668,0.5816589980043858,-3.345577748056151,-0.7274199173491311,2.9003111489437856,27.77778955153965,-13.769613878425975,1.309078915353513,10,1.4899997711181712,2.6700000762939524,5.402498245239265,7.54499816894532,2.819999694824226,2,0.06569706273101161,-1.5090893958204732,40.209999084472656,-1.487797616278529,40.22000122070313,1.1315772302225475,39.52999877929688,0.06569706273101161
6886,2023-10-26,39.72999954223633,39.97999954223633,39.02000045776367,39.5,182397.0,-0.003761322012572066,1.630136127296005,-1.769264628205784,31.936599167160963,39.619701180315424,1.3639802217673633,2.3153159389188787,4.422472362820429,7.717781391608533,22.22087115245628,0.9599990844726562,-0.720251462119009,-2.021500396728513,-4.757477806735011,0.7144770132779854,-3.389489101731762,-0.6535116917252637,2.778287782907185,42.01181428503712,2.511972941188475,1.3679887050032478,10,1.239999771118164,2.395000457763672,5.407500267028809,7.694999694824219,3.1899986267089844,3,0.06695192242789494,-1.2153831707689504,39.88000106811523,-1.5090893958204732,40.209999084472656,-1.487797616278529,40.22000122070313,0.06695192242789494
6887,2023-10-27,39.099998474121094,39.599998474121094,38.849998474121094,39.33000183105469,214441.0,-0.015857062053209692,-1.0547850715383087,-1.0000165856732954,33.89424311337707,37.659835875496206,1.6536865611882234,2.740049631957646,4.996421980844261,8.228470593905534,23.189164279418172,0.8800010681152344,-0.922543896729529,-2.4320013046264677,-5.282705157008117,0.41870254775518134,-3.8573532308172886,-1.0066493784356467,3.059460164284438,13.440855804490676,-28.236531395132026,1.4253519261908232,10,1.7650012969970703,2.510000228881836,5.885002136230469,8.185001373291016,2.8199996948242188,4,0.08746808483652901,1.630136127296005,39.72999954223633,-1.2153831707689504,39.88000106811523,-1.5090893958204732,40.209999084472656,0.08746808483652901
6888,2023-10-30,38.790000915527344,39.599998474121094,38.650001525878906,39.18999862670898,267039.0,-0.007928326616148729,-1.7941230919402884,1.7390951006733362,18.053623099512492,34.47283714651488,1.5252264912167846,2.8645525902676496,5.251413066789283,8.420613231435098,23.954926490740387,0.9499969482421875,-1.2091672839827936,-2.530998992919919,-5.541317854314109,0.47931986847427055,-4.036158423617017,-1.0258395622228207,2.972322503164058,6.796094930520577,-26.50631246439104,1.5051594306970957,10,1.635000228881836,2.719999313354492,6.094999313354492,8.439998626708984,3.30999755859375,0,0.08120643559770357,-1.0547850715383087,39.099998474121094,1.630136127296005,39.72999954223633,-1.2153831707689504,39.88000106811523,0.08120643559770357
6889,2023-10-31,39.400001525878906,39.54999923706055,38.88999938964844,38.900001525878906,269101.0,0.01572571786424959,-1.5384400950732122,-1.2500071525983227,24.770668346532318,33.083718982069406,0.5410082823203481,2.133156895208529,4.568504014145802,7.6832926205195236,24.38368883566285,0.7599983215332031,-1.3669040716277294,-1.774498367309569,-4.862249998346044,1.3132532637269065,-3.31837418282781,-0.23062255179132762,1.9265968278187486,44.37873428693319,18.0415604512743,1.5438758155182393,10,0.5149993896484375,2.1099987030029297,5.159997940063477,7.504997253417969,4.459999084472656,1,0.057614125765335755,-1.7941230919402884,38.790000915527344,-1.0547850715383087,39.099998474121094,1.630136127296005,39.72999954223633,0.057614125765335755
6890,2023-11-01,39.310001373291016,39.56999969482422,38.77999877929688,39.459999084472656,147953.0,-0.0022842677437150405,3.2702875465239374,-0.29999542236328125,21.744989948662962,31.62901308369235,0.49493579860318704,2.142403151853891,4.570473931112616,7.62882840009928,24.42232050925531,0.7900009155273366,-1.6371136702820621,-1.7434986114501925,-4.927751095978678,1.4407538730782932,-3.3356248537144353,-0.15137236918594965,1.6418734245120135,49.62412269002527,28.053705423471207,1.592126242264244,11,0.3699989318847656,2.1999988555908203,5.054998397827148,7.399997711181641,4.829998016357422,2,0.08191293038706626,-1.5384400950732122,39.400001525878906,-1.7941230919402884,38.790000915527344,-1.0547850715383087,39.099998474121094,0.08191293038706626
6891,2023-11-02,40.22999954223633,41.36000061035156,39.63000106811523,39.790000915527344,278371.0,0.023403666670192447,-3.5526404288531626,-2.9333689377177588,35.13139330829604,31.88735405598702,-0.5398356313013011,1.1531507841773987,3.587439953437112,6.570484362845065,23.743661906219472,2.049999237060547,-1.8253119062753314,-0.7420003890991183,-3.92277546843917,2.4387746902409333,-2.332387928769144,0.8483871505709075,-1.5799980163574219,58.30252952520375,35.90178369833334,1.5903875396700253,11,-0.22499847412109375,1.2800006866455078,4.135000228881836,6.479999542236328,4.319999694824219,3,0.06139699847895708,3.2702875465239374,39.310001373291016,-1.5384400950732122,39.400001525878906,-1.7941230919402884,38.790000915527344,0.06139699847895708
6892,2023-11-03,41.06999969482422,41.54999923706055,39.91999816894531,40.47999954223633,380080.0,0.020879944373501713,1.103228219913714,1.34091362284664,40.17857055969949,31.95326279169784,-1.2721991484553214,0.17649612074072252,2.6877071430020294,5.6080727437899185,23.725122262489606,1.6300010681152344,-1.7594910834532698,0.1904996871948228,-2.8565385677121498,3.2375379421017954,-1.333019440258667,1.7140188146483126,-2.365798187255862,83.44827858361495,58.70784044063524,1.523519127453488,11,-0.9699993133544922,0.4400005340576172,3.220001220703125,5.565000534057617,3.990001678466804,4,0.045045008226631156,-3.5526404288531626,40.22999954223633,3.2702875465239374,39.310001373291016,-1.5384400950732122,39.400001525878906,0.045045008226631156
6893,2023-11-06,40.86000061035156,41.63000106811523,40.61999893188477,41.310001373291016,172292.0,-0.005113199075555852,-1.1720379827313958,-0.7627129602689684,41.501974695352104,31.89419947698457,-1.0749069628030625,0.33100826980839315,2.7972281454556764,5.6931964819791006,23.608464839619497,1.0100021362304545,-1.6819655615099265,0.02650051116943075,-2.990931734955794,3.0439327572946553,-1.4822156118931815,1.535216634232043,-2.0419671936035186,72.98246177609496,45.49831254362119,1.5087161230626132,11,-0.7199993133544922,0.5499992370605469,3.4300003051757812,5.774999618530273,3.9099998474121094,0,0.025942181663237918,1.103228219913714,41.06999969482422,-3.5526404288531626,40.22999954223633,3.2702875465239374,39.310001373291016,0.025942181663237918
6894,2023-11-07,40.900001525878906,41.43999862670898,40.810001373291016,40.97000122070313,115250.0,0.0009789749126241087,-4.039978027343693,0.15555461365660886,53.255451544760895,33.38527930926159,-1.1250488868281892,0.10583768802759153,2.6325758752670225,5.543890913651154,24.04638532301781,0.6299972534179616,-1.4803094480788843,0.18750133514404155,-2.5950452116282037,2.9700478819162868,-1.2037719382420775,1.5787746085301606,-1.9132500500488305,74.38600154461665,41.76252935822805,1.3912732733861215,11,-0.7600002288818359,0.5099983215332031,3.3899993896484375,5.73499870300293,4.079998016357422,1,0.02933977759103268,-1.1720379827313958,40.86000061035156,1.103228219913714,41.06999969482422,-3.5526404288531626,40.22999954223633,0.02933977759103268
6895,2023-11-08,41.2400016784668,41.36999893188477,40.36000061035156,40.599998474121094,190016.0,0.008312961855826861,1.24444642244063,-9.142942779290625,55.128229424634995,35.96212711564759,-1.3989609440675679,-0.41367683707608194,2.161890451496376,5.107907866652042,24.638174195102145,1.0099983215332102,-1.3984108183335735,0.6280014038085966,-1.9024253535604032,3.1584281611775964,-0.6372119748759033,1.8932147824930965,-2.094655227099615,80.50003051757848,43.54429018407758,1.2652133786844997,11,-1.1000003814697266,0.1699981689453125,2.9274988174438477,5.394998550415039,5.729999542236335,2,0.0635305243756279,-4.039978027343693,40.900001525878906,-1.1720379827313958,40.86000061035156,1.103228219913714,41.06999969482422,0.0635305243756279
6896,2023-11-09,41.97000122070313,42.06999969482422,41.18999862670898,41.2400016784668,198296.0,0.017701249091303994,-1.1204700778100838,1.1406185739064203,70.6779814437655,40.04920915235742,-1.98672674943613,-1.3341552056606858,1.3073161744460222,4.294456879924603,25.881871692919784,0.8800010681152415,-1.3297244076348207,1.4355009078979535,-0.7973688340409879,3.668370649836895,0.3190660369284828,2.551935778867424,-2.6755754923310704,95.3489114813438,52.01330185057137,1.1164348709694725,11,-1.6100006103515696,-0.5600013732910227,1.71249866485595,4.394998550415032,4.759998321533196,3,0.051703552676450215,1.24444642244063,41.2400016784668,-4.039978027343693,40.900001525878906,-1.1720379827313958,40.86000061035156,0.051703552676450215
6897,2023-11-10,41.75,41.90999984741211,40.38000106811523,41.70000076293945,350844.0,-0.005241868341776645,7.270287546524014,0.06849214851200519,64.08838575790222,45.16418278106739,-1.5100941664018777,-1.226663767880126,1.3976177657598967,4.432392936434198,26.547217392617682,1.5900001525879048,-1.205303311751095,1.246999740600586,-0.8920522375895175,3.3860517187906893,0.17747375150553069,2.316525729695641,-2.2335283543117654,81.286557535035,34.038443834077306,1.0695259890950528,11,-1.3250007629394531,-0.3400001525878906,1.932499885559082,4.424999237060547,4.540000915527344,4,0.06706584998947407,-1.1204700778100838,41.97000122070313,1.24444642244063,41.2400016784668,-4.039978027343693,40.900001525878906,0.06706584998947407
6898,2023-11-13,42.52000045776367,42.61000061035156,41.47000122070313,42.11999893188477,342586.0,0.018443124736854388,2.931019967904003,8.000152590218825,68.65914285767104,50.040679948971686,-1.894588442241357,-2.1120378010271708,0.49548677235279115,3.5908375057333615,26.82273381054169,1.1399993896484304,-0.9621036919140238,2.0215002059936538,-0.09918812841502245,4.14218854040233,0.9611560387893192,3.0818443731979883,-2.799246568144561,95.99999321831596,44.577533299598315,1.0603441672043379,11,-1.8250007629394531,-1.1100006103515625,1.1574993133544922,3.565000534057617,4.169998168945305,0,0.05973661543231645,7.270287546524014,41.75,-1.1204700778100838,41.97000122070313,1.24444642244063,41.2400016784668,0.05973661543231645
6899,2023-11-14,43.93999862670898,43.93999862670898,42.06999969482422,42.52999877929688,302017.0,0.03339600549524513,1.6524810414936466,3.52498617177519,77.88460329237773,56.278414764939996,-2.9087490230659725,-3.5743150345234156,-1.0396418089666568,2.1183115102833696,26.815508953496238,1.8699989318847585,-0.6448703987415243,3.3519985198974567,0.8255691514289367,5.878427888365977,2.0887838356632003,4.615213204131713,-3.9303200650166232,100.0,43.70351088204468,1.2632146842342595,11,-2.154998779296875,-2.529998779296868,-0.2624988555908132,2.145002365112312,2.970001220703132,1,0.018889436891110334,2.931019967904003,42.52000045776367,7.270287546524014,41.75,-1.1204700778100838,41.97000122070313,0.018889436891110334
6900,2023-11-15,44.13999938964844,45.0,43.86999893188477,44.0,214279.0,0.004551678861862474,-4.649983787598631,0.09929035801343632,80.08186248871327,61.27291134054191,-2.627917017627361,-3.6769400984914284,-1.3380590868896647,1.8627402057526155,26.304378837756833,1.1300010681152273,-0.14929642200704052,3.3704992294311538,0.38737883311430465,6.353619625748003,1.8789390312727292,4.862059427589578,-3.6586824201540864,81.38526387059754,22.32010985802222,1.4915601981584237,11,-1.6800003051757812,-2.3149986267089844,-0.47749996185302734,1.855001449584961,2.700000762939453,2,0.0190303616720231,1.6524810414936466,43.93999862670898,2.931019967904003,42.52000045776367,7.270287546524014,41.75,0.0190303616720231
6901,2023-11-16,43.150001525878906,44.27999877929688,43.150001525878906,43.91999816894531,154353.0,-0.022428588071111366,-1.9350705969779725,-5.5,76.33293747761526,65.29006322031033,-1.318849049826305,-2.6204595156732466,-0.4367993925739029,2.7835017017415,25.38704148903782,1.1299972534179759,0.272400226757739,2.2530012130737305,-0.9120452178488918,5.418047643996353,0.6704779976124229,3.835524428535038,-2.036068932113764,59.956733726638134,-4.678016455108306,1.5825232154613111,11,-0.470001220703125,-1.3250007629394531,0.42999839782714844,2.7449989318847656,3.7399978637695312,3,0.08852837913651546,-4.649983787598631,44.13999938964844,1.6524810414936466,43.93999862670898,2.931019967904003,42.52000045776367,0.08852837913651546
6902,2023-11-17,42.2400016784668,43.040000915527344,42.2400016784668,42.599998474121094,447477.0,-0.02108921935648933,-3.4444797660298185,0.46753034431508544,70.80821453239108,68.54631209109243,-0.2519234552039009,-1.577924236087405,0.37721648128503205,3.6093290501613993,23.757360111093217,0.9099998474121094,0.7359232593586356,1.2075012207031222,-1.9431367602005452,4.3581392016067895,-0.3678177697487115,2.782820211154956,-0.5820196478287727,21.813051672415572,-48.06675450418585,1.5753189904518343,11,0.4399986267089844,-0.41500091552734375,1.2299976348876953,3.5549983978271484,4.789997100830085,4,0.10629729368733565,-1.9350705969779725,43.150001525878906,-4.649983787598631,44.13999938964844,1.6524810414936466,43.93999862670898,0.10629729368733565
6903,2023-11-20,42.849998474121094,42.849998474121094,42.310001373291016,42.7599983215332,211369.0,0.014441211444488733,10.999915229093375,-0.2500026491189031,70.80820109959079,70.49661759718465,-0.6145834384661839,-2.0878298708876315,-0.3217207339314996,2.9015658222830254,22.290185730022564,0.6099967956542969,1.0485464836949632,1.6859981536865263,-1.5404800718217473,4.9124763791948,0.0727590409323895,3.299237266440663,-0.7241339277723924,26.62111597459646,-44.56418149953012,1.6132391127541368,11,-0.1699981689453125,-1.0249977111816406,0.47500133514404297,2.9450016021728516,3.9800033569335938,0,0.0802801065088441,-3.4444797660298185,42.2400016784668,-1.9350705969779725,43.150001525878906,-4.649983787598631,44.13999938964844,0.0802801065088441
6904,2023-11-21,41.83000183105469,42.97999954223633,41.65999984741211,42.849998474121094,156095.0,-0.0238038898340317,1.0625014901175405,-11.333276819395584,63.6659612365094,71.44525446517069,0.6159842786262075,-0.9910557896958778,0.6101563697717651,3.834595803103575,21.228691793614484,1.3199996948242188,1.2561163869991887,0.5850013732910142,-2.621915082137292,3.7919178287193205,-1.0184568544231354,2.188459601005164,3.1699981689453125,5.089879517246657,-65.9797642716712,1.603458227714153,11,0.8599987030029297,-0.005001068115234375,1.4824981689453125,3.964998245239258,5.039997100830085,1,0.11618447484853367,10.999915229093375,42.849998474121094,-3.4444797660298185,42.2400016784668,-1.9350705969779725,43.150001525878906,0.11618447484853367
6905,2023-11-22,42.5,42.599998474121094,41.95000076293945,42.0,201511.0,0.016017168052044006,-1.1666645473850183,-0.4901976917265676,62.65330571324924,70.55362382844667,0.16037828285200106,-1.533320256796408,-0.10943248908757397,3.083518167490759,19.876437012845333,0.7699966430664062,1.4970724716434276,1.1239995956420898,-2.0621238786751803,4.31012306995936,-0.46906214151654524,2.717061332800725,2.4331999969482396,32.061087596841574,-38.94539497673699,1.593061737158635,11,0.1900005340576172,-0.6749992370605469,0.7924995422363281,3.2950000762939453,3.549999237060547,2,0.1037647022920496,1.0625014901175405,41.83000183105469,10.999915229093375,42.849998474121094,-3.4444797660298185,42.2400016784668,0.1037647022920496
6906,2023-11-23,42.38999938964844,42.61000061035156,42.099998474121094,42.52000045776367,125561.0,-0.0025882496553308876,2.290321786747062,-0.26000213623046875,58.009716378773945,69.87821611965464,0.3757332912608078,-1.2794178123269546,-0.08388348415194002,3.126304976387715,18.11513734133158,0.5100021362304688,1.6463333762378483,0.8809989929199205,-2.2371706258496147,3.9991686116894556,-0.6780858164648507,2.4400838023046916,2.4777366043090794,52.89847661011889,-15.851191596657557,1.5590848093847678,11,0.845001220703125,-0.5649986267089844,0.3175010681152344,1.4350013732910156,2.970001220703125,3,0.10497760856364002,-1.1666645473850183,42.5,1.0625014901175405,41.83000183105469,10.999915229093375,42.849998474121094,0.10497760856364002
6907,2023-11-24,42.52000045776367,42.540000915527344,42.20000076293945,42.43000030517578,103357.0,0.0030667862700413107,4.230728601191349,-0.69230317791015,60.17157739284826,68.93515329022989,0.40950727105611406,-1.2016742802933749,-0.3040472536075498,2.9529547672961343,16.166859126096007,0.3400001525878906,1.7729693685153265,0.8399999618530245,-2.0914330843625777,3.7714330080686267,-0.6257165612547766,2.3057164849608256,2.2835808132629367,65.15157645290871,-2.9361560203040824,1.4657165231078007,11,0.8099994659423828,-0.6949996948242188,0.042499542236328125,1.1599998474121094,3.0,4,0.10277513840164731,2.290321786747062,42.38999938964844,-1.1666645473850183,42.5,1.0625014901175405,41.83000183105469,0.10277513840164731
6908,2023-11-27,41.93999862670898,42.93999862670898,41.86000061035156,42.56999969482422,128875.0,-0.013640682615486455,-1.734182227308486,-7.000000000000079,55.97699954968993,66.5009750965979,1.004184433803843,-0.39377144855028945,0.19041078730225536,3.4734999741554375,13.874216492479064,1.0799980163574148,1.727343677837979,0.10249824523925355,-2.4945669311916774,2.6995634216701845,-1.196034342976212,1.401030833454719,2.8007110158453443,21.212033638701307,-44.17553377732606,1.298532588215466,11,1.3900012969970774,-0.11499786376952414,0.2225017547607493,1.3400020599365305,3.8100013732910227,0,0.12136386073571304,4.230728601191349,42.52000045776367,2.290321786747062,42.38999938964844,-1.1666645473850183,42.5,0.12136386073571304
6909,2023-11-28,41.66999816894531,42.08000183105469,41.400001525878906,41.93999862670898,154630.0,-0.006437779365870533,1.4726975121548609,0.42857142857141245,52.49129094669541,63.43535603637369,1.0262432193141606,0.05798396481265655,0.3806048713623582,3.6785170662283164,11.596642102819622,0.6800003051757812,1.7513887386568143,-0.2810020446777344,-2.614581308280769,2.0525772189253004,-1.4477916764792482,0.8857875871237795,3.009097277706168,17.532282555653893,-44.045774716151755,1.1667896318015172,11,1.1700019836425781,0.15500259399414062,0.49250221252441406,1.6100025177001953,4.44000244140625,1,0.12383018691742786,-1.734182227308486,41.93999862670898,4.230728601191349,42.52000045776367,2.290321786747062,42.38999938964844,0.12383018691742786
6910,2023-11-29,42.52999877929688,42.810001373291016,41.56999969482422,41.56999969482422,187371.0,0.020638364486238236,-1.5833392938034951,-3.5555461365660506,53.1963351013334,60.86462243900905,-0.09627765327353899,-0.5780506470394684,-0.5866383771029788,2.7401506829901834,9.000705062928354,1.2400016784667969,1.6924064792713764,0.41799869537354084,-1.5666003309390248,2.4025977216861065,-0.574300817782742,1.4102982085298237,2.0179329105236974,73.37658316427337,15.406463822748435,0.9922995131562825,11,-0.3099975585937571,-0.704998016357429,-0.36749839782715554,0.7500019073486257,3.5200004577636648,2,0.10204562137679996,1.4726975121548609,41.66999816894531,-1.734182227308486,41.93999862670898,4.230728601191349,42.52000045776367,0.10204562137679996
6911,2023-11-30,42.70000076293945,42.849998474121094,42.11999893188477,42.66999816894531,298863.0,0.003997225218010714,3.4242662443501253,0.0312527318821573,55.45350906352415,59.15854405357939,-0.37640846599981614,-0.5834312574533698,-0.8015771491777457,2.4691428673526303,8.337921913940596,0.729999542236321,1.412543280922911,0.4645006179809599,-1.3247821910322273,2.253783426994147,-0.4301407865256337,1.3591420224875534,1.72201372032346,84.415693793179,28.180672128783428,0.894641404506593,11,-0.5100002288818359,-0.875,-0.7399997711181641,0.5799999237060547,3.7199974060058594,3,0.0784542954160472,-1.5833392938034951,42.52999877929688,1.4726975121548609,41.66999816894531,-1.734182227308486,41.93999862670898,0.0784542954160472
6912,2023-12-01,42.91999816894531,42.97000122070313,42.43999862670898,42.900001525878906,147329.0,0.005152163983022762,7.833174391251019,0.666497139224412,52.45096870496047,57.11885156528713,-0.5473659559140671,-0.6932693866681632,-1.0597233913125663,2.1515869143060513,7.863049376185829,0.5300025939941548,1.0797956368817836,0.5919981002807617,-1.1337391571717745,2.317735357733298,-0.2708705284455064,1.4548667290070298,1.3811357960222423,96.81509162564406,43.725966424575006,0.8628686287262698,12,-0.7299976348876953,-1.0949974060058594,-1.3724985122680664,0.18000221252441406,3.2600021362304688,4,0.05685001270973289,3.4242662443501253,42.70000076293945,-1.5833392938034951,42.52999877929688,1.4726975121548609,41.66999816894531,0.05685001270973289
6913,2023-12-04,41.91999816894531,42.91999816894531,41.81999969482422,42.91999816894531,186789.0,-0.023299162224185488,1.1999969482421875,-50.008393742846245,36.95089140277966,54.150510472650495,0.3428998836620636,0.4113023779143674,-0.10286415407551885,3.0488196729197554,7.445398910564169,1.0999984741210938,0.7988929714638857,-0.46100177764892436,-2.0571528414478166,1.135149286149968,-1.259077309548374,0.3370737542505253,2.2650904984586973,33.12081172885986,-13.454656580820199,0.7980755318994461,12,0.2650032043457031,-0.09499740600585938,-0.6824989318847656,1.095001220703125,5.170001983642578,0,0.08587792094621971,7.833174391251019,42.91999816894531,3.4242662443501253,42.70000076293945,-1.5833392938034951,42.52999877929688,0.08587792094621971
6914,2023-12-05,42.099998474121094,42.20000076293945,41.79999923706055,41.79999923706055,150592.0,0.004293900597283962,-1.666683620919853,-0.2999992370605469,36.787547869054976,51.27653737885113,0.22934425342646136,0.3434196298072152,-0.29675599191499913,2.7840984011304286,7.011630786989231,0.40000152587890625,0.6152254429785984,-0.34100131988525106,-1.7857866734054824,1.1037840336349802,-1.0633939966453667,0.3813913568748646,1.9736867076219085,37.85701440319107,-4.1369903979614335,0.7223926767601161,12,0.08500289916992188,-0.20999908447265625,-1.132497787475586,0.81500244140625,4.270000457763679,1,0.08669837667862534,1.1999969482421875,41.91999816894531,7.833174391251019,42.91999816894531,3.4242662443501253,42.70000076293945,0.08669837667862534
6915,2023-12-06,43.86000061035156,43.93000030517578,42.2599983215332,42.310001373291016,278359.0,0.04180527791022004,-1.024238276779666,5.1666772630749085,54.18138553074629,50.85116728462584,-1.4722800776316731,-1.2756372635223912,-2.062090366799133,0.9364548090369738,6.483716707965198,1.8300018310546875,0.4207269153925779,1.2880008697509737,-0.1732977259400812,2.7492994654420286,0.5573515719054427,2.0186501675965047,0.106737225156877,96.71363099896662,54.63751851890268,0.7306492978455286,12,-1.1949996948242188,-1.970001220703125,-3.1475000381469727,-0.9449996948242188,1.6100006103515696,2,0.051299588889403,-1.666683620919853,42.099998474121094,1.1999969482421875,41.91999816894531,7.833174391251019,42.91999816894531,0.051299588889403
6916,2023-12-07,44.13999938964844,44.5099983215332,43.41999816894531,43.54999923706055,289121.0,0.006383921007761861,-1.5646993353468897,0.38064544709504505,62.08650436239444,51.06393694790874,-1.6516215234373703,-1.4595622237669374,-2.3545938385944254,0.5666789081067378,6.808576908989508,1.0900001525878906,0.3660010142623875,1.4594997406005845,-0.13019706009643528,3.0491965412976043,0.6646513402520711,2.254348140949098,-2.7399978637695312,86.3468982700131,39.98474508751542,0.7948484003485113,12,-1.1849994659423828,-1.8249988555908203,-3.544999122619629,-1.2249984741210938,1.19000244140625,3,0.04327140629412951,-1.024238276779666,43.86000061035156,-1.666683620919853,42.099998474121094,1.1999969482421875,41.91999816894531,0.04327140629412951
6917,2023-12-08,44.54999923706055,44.75,43.79999923706055,44.02999877929688,139236.0,0.009288623767137238,1.065214596990542,0.8813564801344722,61.096610945193355,51.63278265852024,-1.9482645333028827,-1.7381536876443207,-2.7874215012962296,0.06901333366933216,6.549017474770157,0.9500007629394531,0.2903489774850101,1.7294996261596651,-0.0020099031251490374,3.4610091554444793,0.8637448615172616,2.5952543908020687,-3.0877977752685553,93.2203148740827,42.52854390072908,0.8657547646424055,12,-1.4749984741210938,-2.0900001525878906,-3.7924985885620117,-1.6349983215332031,1.7700004577636719,4,0.041975285385170924,-1.5646993353468897,44.13999938964844,-1.024238276779666,43.86000061035156,-1.666683620919853,42.099998474121094,0.041975285385170924
6918,2023-12-11,45.06000137329102,45.06000137329102,44.45000076293945,44.5,219334.0,0.011447859595162813,1.1785682658837175,1.0769247698346027,72.58739251498271,53.86568283277439,-2.2005647921651104,-2.15879086894887,-3.2993215331869123,-0.5288142828951479,7.037253415244401,0.6100006103515696,0.29890832834568215,2.112501716613778,0.12075119811647994,4.104252235111076,1.116626457365129,3.108376975862427,-3.4662879699707076,100.0,41.741308238463006,0.9958752592486506,12,-1.7450008392334055,-2.3500003814697337,-4.2550010681152415,-2.145000457763679,0.34999847412108664,0,0.024855723429884957,1.065214596990542,44.54999923706055,-1.5646993353468897,44.13999938964844,-1.024238276779666,43.86000061035156,0.024855723429884957
6919,2023-12-12,44.77000045776367,45.13999938964844,44.63999938964844,45.099998474121094,228599.0,-0.0064358834152021815,1.4390252979651839,-0.5892807269705173,66.76512367887383,55.37332600805666,-1.5920003688733573,-1.9008791110110224,-2.9927058065848158,-0.33911648656356164,7.56106596679908,0.5,0.2764812597682038,1.7810007095336928,-0.3289053956436305,3.890906814711016,0.7260476569450276,2.835953762122358,-2.968309776245114,87.15281962978906,24.52361102984794,1.0549530525886632,12,-1.3000011444091797,-2.020000457763672,-3.994999885559082,-1.8549995422363281,0.9399986267089844,1,0.05182040811040256,1.1785682658837175,45.06000137329102,1.065214596990542,44.54999923706055,-1.5646993353468897,44.13999938964844,0.05182040811040256
6920,2023-12-13,44.97999954223633,45.18000030517578,44.810001373291016,44.849998474121094,169360.0,0.00469062055674474,-2.523878726225726,-0.3939449986706278,68.85005588776023,56.86183121074956,-1.5845516992099178,-2.155220092170744,-3.163964484415345,-0.6348453946629107,7.383185826687915,0.4099998474121094,0.3512405411976829,1.9489997863769517,-0.2870490273509887,4.185048600104892,0.830975379512978,3.0670241932409255,-2.9112441640673765,88.63633408037731,23.75277185909526,1.1180244068639702,12,-1.489999771118164,-2.2099990844726562,-4.204998970031738,-2.0649986267089844,0.7099990844726491,2,0.030902610133271224,1.4390252979651839,44.77000045776367,1.1785682658837175,45.06000137329102,1.065214596990542,44.54999923706055,0.030902610133271224
6921,2023-12-14,46.97000122070313,47.040000915527344,45.5,45.5,445752.0,0.044241923048446985,-1.095237600946667,11.30760879133783,75.486810465633,59.42136918415761,-3.246567710035805,-4.052117561838877,-5.09549398378541,-2.693328951638513,8.208056960116789,2.0600013732910156,0.5533746044918928,3.7480014801025447,0.900230638202828,6.5957723220022615,2.3241160591526864,5.171886901052403,-4.590121349833495,97.83951671107354,31.62707954583064,1.4238854209498573,12,-2.550001144409187,-3.260000228881843,-6.195000648498542,-4.055000305175788,-0.7299995422363352,3,-0.031935277006951424,-2.523878726225726,44.97999954223633,1.4390252979651839,44.77000045776367,1.1785682658837175,45.06000137329102,-0.031935277006951424
6922,2023-12-15,46.72999954223633,47.290000915527344,46.36000061035156,47.0,385349.0,-0.005109680055980448,1.1882301198709289,-0.18367362826714187,78.54586953655328,64.04303342124356,-2.692418525821381,-3.645390343415727,-4.832775514687086,-2.5326819109040954,9.793699274582476,0.9300003051757812,0.7016893686120369,3.2834999084472685,0.07642606519696216,6.490573751697575,1.6799629868221189,4.887036830072418,-3.7909051460077663,80.28164284495809,8.030913815124975,1.6035369216251532,12,-2.184999465942383,-2.894998550415039,-5.844999313354492,-3.8149986267089844,-0.07999801635742898,4,-0.029959292208344035,-1.095237600946667,46.97000122070313,-2.523878726225726,44.97999954223633,1.4390252979651839,44.77000045776367,-0.029959292208344035
6923,2023-12-18,46.290000915527344,46.70000076293945,45.93000030517578,46.70000076293945,98863.0,-0.009415763557012125,2.7561011918607354,1.5185153788553103,76.98598099604528,68.50952599090915,-1.751538877456838,-3.0930433829731356,-4.337953338442674,-2.1763601672830646,11.288345570343578,0.7999992370605469,0.8224394211769379,2.6715011596679688,-0.7618733530635708,6.104875672399508,0.9548139033021954,4.388188416033742,-2.7417796065969497,62.264172671812425,-16.20961682715653,1.7166872563657707,12,-1.5150012969970703,-1.9449996948242188,-5.372501373291016,-3.375,1.0699996948242188,0,0.0006480617563957569,1.1882301198709289,46.72999954223633,-1.095237600946667,46.97000122070313,-2.523878726225726,44.97999954223633,0.0006480617563957569
6924,2023-12-19,46.68999862670898,46.86000061035156,46.209999084472656,46.209999084472656,186691.0,0.008641125583721099,-1.708342274038576,-1.1707310265260948,75.6790041476578,70.89815028167709,-1.6002583813875546,-3.2783569074251346,-4.726995576915911,-2.6470619320482527,12.411520784944205,0.6500015258789062,0.9905675951679456,2.8284990310668903,-0.7564898371861091,6.41348789931989,1.0360045969403942,4.620993465193386,-2.6179281728550094,75.80635485612561,-3.175373523473496,1.7924944341264981,12,-1.3349990844726491,-2.3449974060058523,-5.637498855590813,-3.7849979400634695,-0.5,1,-0.027414838658072815,2.7561011918607354,46.290000915527344,1.1882301198709289,46.72999954223633,-1.095237600946667,46.97000122070313,-0.027414838658072815
6925,2023-12-20,46.90999984741211,47.099998474121094,46.09000015258789,46.68999862670898,217872.0,0.004711956032855458,2.3666696336609743,0.45833631356843585,75.8282104064921,72.42500650879906,-1.499843683658277,-3.321317761799392,-4.931002368751329,-2.9319365840803187,13.643975146334054,1.0099983215332031,1.41998736125187,2.828000259399417,-0.9421025546255279,6.598103073424362,0.942948852386948,4.713051666411886,-2.3874191289238667,78.77090090742864,0.4568475366123437,1.8850514070124715,12,-1.364999771118164,-2.5649986267089844,-5.3125,-4.004999160766602,-0.6199989318847656,2,-0.02558091594207612,-1.708342274038576,46.68999862670898,2.7561011918607354,46.290000915527344,1.1882301198709289,46.72999954223633,-0.02558091594207612
6926,2023-12-21,46.84000015258789,46.84000015258789,46.209999084472656,46.2599983215332,93331.0,-0.0014922126423345672,1.1724106179790061,2.6363573311138,74.50000071525531,73.91427203880593,-1.124863226376533,-3.0576066741363164,-4.854196130608159,-2.9272372727160985,14.951799439085194,0.7000007629394531,1.877630533066629,2.5355005264282227,-1.3379865313705253,6.408987584226971,0.5987569975288523,4.472244055327593,-1.929980606514171,66.91172345701175,-8.687728113484525,1.9367435288993726,12,-0.9699993133544922,-2.4949989318847656,-4.697500228881836,-3.9650001525878906,-0.7999992370605469,3,-0.024551697739808365,2.3666696336609743,46.90999984741211,-1.708342274038576,46.68999862670898,2.7561011918607354,46.290000915527344,-0.024551697739808365
6927,2023-12-22,46.88999938964844,47.0,46.47999954223633,46.86000061035156,67921.0,0.0010674474145531132,3.160003662109375,0.05172186998500434,85.24822034980474,75.3210306871195,-0.9029852248712515,-2.912769484154836,-4.859916282291849,-3.051850656804689,16.36460715559976,0.5200004577636719,2.0670650862007207,2.366999816894534,-1.5750557956721067,6.309055429461175,0.3959720106112101,4.338027623177858,-1.6467824518512089,82.05133221174538,1.034061774173523,1.971027806283321,12,-0.9249992370605469,-2.5449981689453125,-4.63749885559082,-4.179998397827148,0.3800010681152344,4,-0.01386218212076018,1.1724106179790061,46.84000015258789,2.3666696336609743,46.90999984741211,-1.708342274038576,46.68999862670898,-0.01386218212076018
6928,2023-12-27,47.02999877929688,47.20000076293945,46.72999954223633,46.90999984741211,118403.0,0.0029856982612661565,1.0434706892119383,4.000127161749982,85.16404281601834,77.36535503569112,-0.8204302092997935,-2.7951981083926114,-4.960511549699511,-3.2288848262838243,18.26866982099135,0.470001220703125,2.1857618048562912,2.2524991989135827,-1.6443769509860644,6.14937534881323,0.3040611239637556,4.20093727386341,-1.500232084617437,84.68451439961572,-1.7182026468125855,1.9484380749498236,12,-0.9799976348877024,-2.684997558593757,-4.777498245239265,-4.4399986267089915,0.729999542236321,2,-0.00807989077782545,3.160003662109375,46.88999938964844,1.1724106179790061,46.84000015258789,2.3666696336609743,46.90999984741211,-0.00807989077782545
6929,2023-12-28,46.83000183105469,47.38000106811523,46.59000015258789,47.29999923706055,90292.0,-0.004252539941171252,1.5079351623665955,-3.91667991226095,77.24773287864895,78.29843025690097,-0.3324531671585049,-2.3070915279737676,-4.707792619397175,-3.0433512469986326,19.91655326162647,0.7900009155273366,2.299024747984305,1.7945020675659151,-1.9148524310707629,5.503856566202593,-0.06017518175242742,3.6491793168842577,-1.053802345456539,57.364430486802654,-26.588361313176257,1.8546772493183405,12,-0.3900012969970703,-2.440000534057617,-4.57750129699707,-4.530000686645508,0.25,3,0.011317504987698124,1.0434706892119383,47.02999877929688,3.160003662109375,46.88999938964844,1.1724106179790061,46.84000015258789,0.011317504987698124
6930,2023-12-29,46.86999893188477,47.06999969482422,46.6500015258789,46.81999969482422,112416.0,0.0008540913787358217,-1.1538612021323,-0.10638194258444619,76.19963551669407,78.3776330403522,-0.08511018959496397,-2.1136432504467777,-4.640645661397052,-3.0878262945109043,22.028429506339585,0.4199981689453196,2.2933359864092466,1.6174991607666058,-1.9808278842708376,5.215826205804049,-0.18166436175211942,3.416662683285331,-0.8371911930838891,56.41014772960784,-26.11455742807786,1.799163522518722,12,-0.21499824523926492,-2.4799976348877024,-4.612498283386238,-4.5949974060058665,-3.049999237060554,4,-0.014508221051253378,1.5079351623665955,46.83000183105469,1.0434706892119383,47.02999877929688,3.160003662109375,46.88999938964844,-0.014508221051253378
6931,2024-01-02,46.04999923706055,47.349998474121094,45.959999084472656,46.93000030517578,111836.0,-0.017495193375530405,-1.6226369600500947,-17.600289921413538,63.34520732422498,76.68867057231573,0.6600773554828834,-1.0854536520093063,-3.7237227152670727,-2.291967718775055,23.867200603969422,1.3899993896484375,2.360306420991833,0.6299995422363267,-2.7747163190692277,4.034715403541881,-1.072358388416447,2.3323574728891003,1.3300018310546804,6.3380300608470534,-71.74244728094422,1.7023579306527772,1,0.6050014495849609,-1.6599979400634766,-3.7924985885620117,-3.8649978637695312,-3.4199981689453196,1,0.005211762919501872,-1.1538612021323,46.86999893188477,1.5079351623665955,46.83000183105469,1.0434706892119383,47.02999877929688,0.005211762919501872
6932,2024-01-03,45.36000061035156,46.15999984741211,44.91999816894531,46.0,190103.0,-0.014983683781555457,1.5833392938034951,0.7272711509534564,52.58620406160605,73.97758424626693,1.26872474849133,-0.21426918697993358,-2.90832576836155,-1.6262161730492863,25.247277936224886,1.2400016784667969,2.38645637640402,-0.18199920654296875,-3.3779947148103133,3.013996301724376,-1.779996960676641,1.4159985475907035,1.9916004180908118,17.886257026555587,-55.049523195393604,1.5979977541336705,1,0.7899990081787109,-0.9699993133544922,-2.8299999237060547,-3.174999237060547,-3.1300010681152344,2,0.014991188183992143,-1.6226369600500947,46.04999923706055,-1.1538612021323,46.86999893188477,1.5079351623665955,46.83000183105469,0.014991188183992143
6933,2024-01-04,45.52000045776367,45.599998474121094,44.88000106811523,45.349998474121094,126332.0,0.003527333449276915,3.3636468725074704,-0.26562835276446606,56.613767648891134,71.85922463529286,1.1041243930583562,-0.09564093111201544,-2.9607268859195273,-1.8000389008262374,26.677662402022605,0.7199974060058665,2.149768610373954,-0.2019994735717745,-2.906846072284189,2.50284712514064,-1.5544227729279854,1.1504238257844364,1.8299980163574219,25.599975585937784,-43.656339895755025,1.3524232993562075,1,0.6100006103515554,-1.1299991607666016,-2.942500114440918,-3.3349990844726562,-2.5400009155273438,3,0.03844463933219333,1.5833392938034951,45.36000061035156,-1.6226369600500947,46.04999923706055,-1.1538612021323,46.86999893188477,0.03844463933219333
6934,2024-01-05,45.75,46.02000045776367,44.65999984741211,45.13999938964844,255072.0,0.005052713970197242,1.3652153144964938,3.588197015595198,56.766271318593375,69.74123140330411,0.8121722857524105,-0.04023373724841406,-3.0779141827257703,-2.0583120183599632,28.29590421147181,1.3600006103515625,1.901853410900813,-0.15450000762939453,-2.255511830188148,1.9465118149293588,-1.2050059189087676,0.8960059036499786,1.451798629760745,40.520472455460904,-25.198619518998058,1.050505911279375,1,0.2700004577636719,-1.3599987030029297,-3.172499656677246,-3.5649986267089844,-2.009998321533203,4,0.04393438954170925,3.3636468725074704,45.52000045776367,1.5833392938034951,45.36000061035156,-1.6226369600500947,46.04999923706055,0.04393438954170925
6935,2024-01-08,46.11000061035156,46.349998474121094,45.47000122070313,45.5,152626.0,0.007868865800034097,-1.6268646518937238,1.0,39.40883320711603,65.84221279128863,0.3651581402098998,-0.2350798359746733,-3.3079549149688745,-2.437913978119269,29.23251232375093,0.8799972534179616,1.6958069999415173,0.09300060272217081,-1.7751151626118329,1.9611163680561745,-0.8410572799448346,1.0270584853891762,0.8884541168212934,53.903401605577116,-7.432417751769563,0.9340578826670028,1,-0.09000015258789062,-1.635000228881836,-3.7775001525878906,-3.924999237060547,-2.9300003051757812,0,0.02103667768083617,1.3652153144964938,45.75,3.3636468725074704,45.52000045776367,1.5833392938034951,45.36000061035156,0.02103667768083617
6936,2024-01-09,46.04999923706055,46.349998474121094,45.81999969482422,46.06999969482422,140315.0,-0.001301265940073404,-1.2083303530982523,-0.0327876028716512,41.23708603541785,60.95208675635675,0.33672314593542296,-0.025981348306885366,-3.1111756562548862,-2.3785819760425113,29.808376627149457,0.529998779296875,1.477492108333422,-0.06250076293945028,-1.7087002836001233,1.5836987577212227,-0.8856005232697868,0.7605989973908862,0.7613790997314496,82.24855142960975,22.346370196951888,0.8230997603303362,1,-0.029998779296875,-1.4599990844726562,-4.027498245239258,-3.8649978637695312,-0.5699996948242188,1,-0.048425615183108395,-1.6268646518937238,46.11000061035156,1.3652153144964938,45.75,3.3636468725074704,45.52000045776367,-0.048425615183108395
6937,2024-01-10,46.41999816894531,46.45000076293945,45.91999816894531,46.2599983215332,159238.0,0.008034721780993959,3.818095122500997,-7.999809269502194,51.70600521042966,57.234527022402446,-0.11952611122643475,-0.2621416491591191,-3.3169672943758997,-2.73896226903355,30.281579551340393,0.5300025939941406,1.2365519570622325,0.2139982223510728,-1.2621755502692125,1.690171994971358,-0.5240886639590698,0.9520851086612154,0.21926988869629582,98.3238782877772,37.120970284615325,0.7380868863101429,1,-0.3999977111816406,-1.8299980163574219,-4.412497520446777,-4.234996795654297,-2.6799964904785156,2,-0.08164578307470871,-1.2083303530982523,46.04999923706055,-1.6268646518937238,46.11000061035156,1.3652153144964938,45.75,-0.08164578307470871
6938,2024-01-11,46.18000030517578,47.11000061035156,46.06000137329102,46.66999816894531,206641.0,-0.005170139449296451,-1.8767270751029816,-3.0624895691772167,43.01370263883724,53.430745884645596,-0.014282243964998997,0.0696362099823773,-2.9021716574731258,-2.4877696002754064,30.762768367975145,1.0499992370605398,1.0000421604240728,-0.08199958801269247,-1.4566050743125345,1.2926058982871496,-0.7693023311626135,0.6053031551372285,-1.5200004577636719,62.04081569101273,2.5742249098788434,0.6873027431499206,1,-0.1750011444091797,-1.5900001525878906,-4.172499656677246,-4.239999771118164,-2.240001678466804,3,-0.08553487953305061,3.818095122500997,46.41999816894531,-1.2083303530982523,46.04999923706055,-1.6268646518937238,46.11000061035156,-0.08553487953305061
6939,2024-01-12,47.09000015258789,47.09000015258789,46.290000915527344,46.47999954223633,164912.0,0.01970549678212352,1.62294569377392,-1.2449046321525885,52.07374163005777,50.750091008352676,-0.9873536055691261,-0.6931832372545657,-3.6428606541432202,-3.3929851029633724,31.21488603796212,0.9099998474121094,0.7032297427358642,0.7120002746582017,-0.51623923045684,1.9402397797732434,0.09788052210068088,1.3261200272157225,-2.38100028991699,98.780459438588,40.03084775717008,0.6141197525575225,1,-1.085000991821289,-2.5,-5.084999084472656,-5.2649993896484375,-3.0900001525878906,4,-0.08727968989241319,-1.8767270751029816,46.18000030517578,3.818095122500997,46.41999816894531,-1.2083303530982523,46.04999923706055,-0.08727968989241319
6940,2024-01-15,46.36999893188477,47.0,46.36999893188477,46.97999954223633,240280.0,-0.015289896334042541,-1.0655752057433272,-0.9999999999999883,45.290559714271815,48.744019051691204,-0.38636667757094756,0.1436580124209641,-2.75552281900125,-2.678564916153441,31.662831460952468,0.7200012207031179,0.3647625996874808,-0.07750091552733807,-1.115187867664801,0.9601860366101249,-0.5963443915960696,0.4413425605413934,-1.6129790542602578,42.63556951319821,-14.458584999376065,0.5188434760687305,1,-0.4849987030029368,-1.549999237060554,-4.332498550415046,-4.54499816894532,-2.7199974060058665,0,-0.05671764748757724,1.62294569377392,47.09000015258789,-1.8767270751029816,46.18000030517578,3.818095122500997,46.41999816894531,-0.05671764748757724
6941,2024-01-16,45.47000122070313,45.97000122070313,44.91999816894531,45.72999954223633,239718.0,-0.01940905179885155,1.8378396490486122,0.4262263301398237,37.842457923938554,47.10582503639482,0.472382286157945,0.9755337270124542,-1.7248552553050231,-1.781454767047073,30.33106817584004,1.4500007629394602,0.12355957229166847,-0.9024986267089758,-1.9964791307832712,0.19148187736531952,-1.4494888787461235,-0.35550837467182816,-0.6659217284240739,25.11426660349521,-27.63232550322784,0.5469902520371478,1,0.41499900817870383,-0.07000160217285867,-3.1925010681152415,-3.645000457763679,-1.0500030517578196,1,-0.050362895404645,-1.0655752057433272,46.36999893188477,1.62294569377392,47.09000015258789,-1.8767270751029816,46.18000030517578,-0.050362895404645
6942,2024-01-17,45.33000183105469,45.54999923706055,44.70000076293945,44.900001525878906,187703.0,-0.0030789396500984223,-1.0481845757882158,-1.6538580043136153,35.44520346615559,44.75376234942421,0.6790926965528499,1.0595971502941808,-1.4801985476309838,-1.6477410855546495,28.714137447317746,0.8499984741210938,-0.1259073709385774,-0.9724981307983427,-2.146404321203846,0.2014080596071608,-1.5594512260010944,-0.38554503559559095,1.779998779296875,26.141124813420134,-21.633375947902664,0.5869530952027512,1,0.5549983978271484,0.2599983215332031,-2.6950016021728516,-3.5050010681152344,-0.6300010681152344,2,0.0033090162171331983,1.8378396490486122,45.47000122070313,-1.0655752057433272,46.36999893188477,1.62294569377392,47.09000015258789,0.0033090162171331983
6943,2024-01-18,46.31999969482422,46.40999984741211,45.13999938964844,45.459999084472656,165378.0,0.021839793156401388,1.4423064226240692,2.0,46.15382402422999,43.57460153893938,-0.20729012353951504,0.07585086608994374,-2.3451074906048888,-2.6566939273439374,27.806769982056927,1.2700004577636719,-0.22465906124511292,0.015999794006347656,-1.1579158132491543,1.1899154012618496,-0.5709580096213998,0.6029575976340951,0.7418009185791021,67.7823993973096,20.344344272087838,0.5869578036277509,1,-0.41499900817871094,-0.404998779296875,-3.552499771118164,-4.494998931884766,-1.8400001525878906,3,-0.055699439407503104,-1.0481845757882158,45.33000183105469,1.8378396490486122,45.47000122070313,-1.0655752057433272,46.36999893188477,-0.055699439407503104
6944,2024-01-19,45.40999984741211,46.77999877929688,45.38999938964844,46.72999954223633,573048.0,-0.01964593811328963,-1.0441158321085273,-1.5348822767516546,40.26666286891971,43.66991594580646,0.7257266926874948,0.9328682561553165,-1.319303483918226,-1.7823100527291302,26.871225806158677,1.3899993896484446,-0.219725593922675,-0.8300001144409208,-2.0538156351878953,0.3938154063060537,-1.4419078748144116,-0.21809235406743,1.6045647689819376,30.8695356516749,-14.796063586872144,0.6119077603734874,1,0.49500083923339844,0.6000003814697266,-2.3974990844726562,-3.5549983978271484,-0.5200004577636719,4,-0.03237175128039349,1.4423064226240692,46.31999969482422,-1.0481845757882158,45.33000183105469,1.8378396490486122,45.47000122070313,-0.03237175128039349
6945,2024-01-22,45.709999084472656,46.29999923706055,45.27000045776367,46.08000183105469,161495.0,0.006606457565924151,1.5432145279180167,0.28030517585180476,47.56446599914852,44.37295816399876,0.4056820509027972,0.5674520249637709,-1.5085858115505317,-2.1202147989458595,25.69565505415603,1.029998779296875,-0.2449246753412595,-0.47000083923339986,-1.6729964010857117,0.732994722618912,-1.0714986201595522,0.1314969416927525,1.2582742548522958,48.557657920364285,-1.9965836760006184,0.6014977809261558,1,0.19500160217285156,0.3100013732910156,-2.59999942779541,-3.8149986267089844,-1.1399993896484375,0,-0.037409737884976924,-1.0441158321085273,45.40999984741211,1.4423064226240692,46.31999969482422,-1.0481845757882158,45.33000183105469,-0.037409737884976924
6946,2024-01-23,45.68999862670898,46.2400016784668,45.4000015258789,45.86000061035156,96607.0,-0.00043755104275366996,-1.2400118001902036,0.4594614099841419,52.614883863209954,44.47394468097434,0.41263960536193167,0.5237318074926094,-1.3993517762405432,-2.1384613315532093,24.456554997960588,0.8400001525878977,-0.2883833654431953,-0.4325012207031307,-1.6123823763759617,0.7473799349697003,-1.0224417985395462,0.15743935713328483,1.2329092610882668,47.59609653394025,-6.797527245676271,0.5899405778364144,1,0.21500205993653054,0.3300018310546946,-2.5599985122680593,-3.7749977111816335,-1.1099967956542898,1,-0.044648657521244695,1.5432145279180167,45.709999084472656,-1.0441158321085273,45.40999984741211,1.4423064226240692,46.31999969482422,-0.044648657521244695
6947,2024-01-24,46.2400016784668,46.38000106811523,45.68000030517578,46.27000045776367,107832.0,0.012037712153405655,4.600006103515886,0.17646134859193696,55.37314588547703,45.847216152823215,-0.1850399600478454,-0.08165051272727908,-1.844797981877612,-2.723901423767778,23.099159355114747,0.700000762939446,-0.24395820983735916,0.15000171661377237,-0.9754169520483202,1.275420385275865,-0.41270761771727393,0.7127110509448187,0.6384480668332913,67.0733352561893,8.664178469799786,0.5627093343310449,1,-0.345001220703125,-0.220001220703125,-2.1750011444091797,-3.395000457763672,-2.3800010681152344,2,-0.03935993606092425,-1.2400118001902036,45.68999862670898,1.5432145279180167,45.709999084472656,-1.0441158321085273,45.40999984741211,-0.03935993606092425
6948,2024-01-25,46.6500015258789,46.7599983215332,46.040000915527344,46.1500015258789,123104.0,0.008866778385153706,1.0000105964755728,-16.66734486266531,56.54071137478855,46.34354612445997,-0.5826285455962932,-0.5497652155266337,-2.1681442274556844,-3.1716250838234075,21.669416779926028,0.7199974060058594,-0.19347855230950017,0.5790014266967702,-0.49106774796908326,1.6490706013626237,0.04396683936383994,1.1140360140297005,0.18487923977397713,91.3909008000759,29.449977792519086,0.5350345873329267,1,-0.8000011444091726,-0.6300010681152273,-2.460000991821282,-3.680000305175774,-2.6000022888183523,3,-0.04180065807409872,4.600006103515886,46.2400016784668,-1.2400118001902036,45.68999862670898,1.5432145279180167,45.709999084472656,-0.04180065807409872
6949,2024-01-26,47.36000061035156,47.47999954223633,46.45000076293945,46.6500015258789,158421.0,0.01521970120577154,1.1684254485295298,1.4199981689453267,58.64454176119874,47.82732190745183,-1.3972344889076282,-1.2838456975954955,-2.8272306380772747,-3.9140055990786067,20.264756229046384,1.029998779296875,-0.20163594491612002,1.262500572204587,0.09177232950447944,2.4332288149046946,0.6771364508545332,1.8478646935546408,-2.6599998474121094,94.57018182822463,30.30668390914022,0.5853641213500537,1,-1.2700004577636719,-1.2900009155273438,-2.8000001907348633,-4.3899993896484375,-3.3699989318847656,4,-0.060810832580220575,1.0000105964755728,46.6500015258789,4.600006103515886,46.2400016784668,-1.2400118001902036,45.68999862670898,-0.060810832580220575
6950,2024-01-29,46.18999862670898,47.47000122070313,44.650001525878906,47.41999816894531,373703.0,-0.024704433457858888,3.240583043886007,-1.732395955341113,50.839325246537456,49.271418276629504,-0.2854710153230471,-0.17644617180869915,-1.625309405626794,-2.775214429621748,18.0570440101373,2.819999694824226,-0.17979814312770515,0.12649860382079225,-0.9879097465486453,1.2409069541902298,-0.43070557136393006,0.6837027790055146,1.2900009155273509,54.416896829215766,-7.258837263910252,0.5572041751847195,1,-0.12499809265136008,-0.12499809265136008,-1.3399982452392507,-3.2199974060058523,-2.7700004577636648,0,-0.028144604366990067,1.1684254485295298,47.36000061035156,1.0000105964755728,46.6500015258789,4.600006103515886,46.2400016784668,-0.028144604366990067
6951,2024-01-30,46.290000915527344,46.77999877929688,46.02999877929688,46.77999877929688,140505.0,0.0021650203895122733,2.06123783573366,0.3983723952275983,49.19456469433732,50.7991250797608,-0.2871175467011966,-0.271464347817016,-1.6596568315189515,-2.894666515973583,16.738599483184572,0.75,-0.2712106171279913,0.2145008087158189,-0.9044548798746348,1.3334564973062726,-0.3449770355794044,0.7739786530110422,1.1899986267089844,57.9505490876397,0.872944518521706,0.5594778442952251,1,-0.22500038146972656,-0.22500038146972656,-1.3450002670288086,-3.3199996948242188,-2.2099990844726562,1,-0.037157078995135095,3.240583043886007,46.18999862670898,1.1684254485295298,47.36000061035156,1.0000105964755728,46.6500015258789,-0.037157078995135095
6952,2024-01-31,46.040000915527344,46.43999862670898,45.88999938964844,46.38999938964844,237779.0,-0.005400734393075868,1.4444576311417499,0.714285714285704,49.13366733958919,51.13021878146738,0.08290558434631379,0.033825894248046495,-1.3162168261066398,-2.6632127681378392,16.585262690318647,0.5499992370605398,-0.28109413670647854,-0.06949920654297159,-1.1370585823631814,0.9980601692772382,-0.6032788944530765,0.4642804813671333,1.4300003051757884,49.116620634156796,-7.03024537348896,0.5337796879101064,1,0.024999618530273438,0.024999618530273438,-0.932499885559082,-3.0699996948242188,-2.0100021362304616,2,-0.03171153465334231,2.06123783573366,46.290000915527344,3.240583043886007,46.18999862670898,1.1684254485295298,47.36000061035156,-0.03171153465334231
6953,2024-02-01,47.27000045776367,48.06000137329102,45.7400016784668,45.77999877929688,337343.0,0.026715888744074823,-1.955421379369003,-4.25716621253404,51.07143019332337,52.3307484841789,-1.1154681880426764,-1.115540168094185,-2.456222158859532,-3.903836409568882,16.952976624313667,2.319999694824226,-0.13024210399710512,1.073000335693358,-0.07496083403408704,2.220961505420803,0.499019750829639,1.646980920557077,-2.6199989318847656,76.83281668980453,25.001524637413652,0.5739805848637216,2,-0.9149990081787109,-0.9149990081787109,-2.114999771118164,-4.299999237060547,-3.0699996948242188,3,-0.07213877331054785,1.4444576311417499,46.040000915527344,2.06123783573366,46.290000915527344,3.240583043886007,46.18999862670898,-0.07213877331054785
6954,2024-02-02,47.7599983215332,48.15999984741211,47.4000015258789,47.41999816894531,308908.0,0.010365937360363509,-3.0000602331019928,0.22818776482033928,58.50673011734508,53.54655560842296,-1.3824413342125226,-1.5254433601714297,-2.81579393820968,-4.394531687705729,16.996674373964744,0.8899993896484375,0.07552581205678166,1.462498283386232,0.14055632081159786,2.784440245960866,0.8015273020989113,2.1234692646735525,-3.041796798706052,88.60393968210842,34.13846090214527,0.6609709812873179,2,-1.3549976348876953,-1.3549976348876953,-2.562497138977051,-4.789997100830078,-4.019996643066406,4,-0.07768005056231242,-1.955421379369003,47.27000045776367,1.4444576311417499,46.040000915527344,2.06123783573366,46.290000915527344,-0.07768005056231242
6955,2024-02-05,47.08000183105469,47.81000137329102,46.91999816894531,47.79999923706055,122065.0,-0.014237782964324985,1.4054086098552725,-2.1176384790584435,60.12579388918843,54.381101166865015,-0.5449839334546596,-0.8106112508933592,-2.032183226726211,-3.703067044892734,16.585954915292366,0.8900032043457102,0.12789123819872827,0.73400173187256,-0.6294982556631084,2.0975017194082284,0.052251738104729384,1.4157517256403906,-2.2241283752441348,55.37194902803962,-2.690336959068702,0.6817499937678329,2,-0.6750011444091797,-0.6750011444091797,-1.6650009155273438,-4.065000534057617,-3.3000030517578054,0,-0.0656329658540854,-3.0000602331019928,47.7599983215332,-1.955421379369003,47.27000045776367,1.4444576311417499,46.040000915527344,-0.0656329658540854
6956,2024-02-06,43.81999969482422,45.20000076293945,43.38999938964844,44.5,1187292.0,-0.06924388295329509,-1.350649736686962,0.944448270929253,43.17975529422793,53.02627999005956,2.7064784183152,2.3966356765939025,1.2992341126407183,-0.4665638761753286,16.36833250398092,3.69000244140625,0.23287574573704717,-2.4145004272460966,-4.184144736470998,-0.6448561180211954,-3.299322581858547,-1.529678272633646,4.340000152587891,9.014680585112126,-50.89251376525285,0.8848221546124488,2,1.9549999237060547,1.9549999237060547,1.7025012969970703,-0.8049983978271484,0.3400001525878906,1,-0.009128286824843457,1.4054086098552725,47.08000183105469,-3.0000602331019928,47.7599983215332,-1.955421379369003,47.27000045776367,-0.009128286824843457
6957,2024-02-07,42.63000106811523,43.84000015258789,42.63000106811523,43.77000045776367,563961.0,-0.02715651837052724,-1.122806547897886,1.6764689382804803,33.629110573074485,50.48054656764688,3.7219493022645906,3.465833997988213,2.5441015170820194,0.6900629859440244,16.192115409876216,1.2099990844726634,0.21712903711771503,-3.414999198913584,-5.804233591324284,-1.0257648065028846,-4.609616395118934,-2.2203820027082344,5.434598770141612,0.0,-56.4774798344135,1.194617196205348,2,2.7649993896484446,2.7649993896484446,2.892499923706062,0.38500022888184304,1.4399986267089915,2,0.03401362248672268,-1.350649736686962,43.81999969482422,1.4054086098552725,47.08000183105469,-3.0000602331019928,47.7599983215332,0.03401362248672268
6958,2024-02-08,42.22999954223633,43.13999938964844,42.22999954223633,42.70000076293945,323405.0,-0.009383099128704386,-2.8723297188494255,0.4122819932807727,35.22304984276789,47.87815857671013,3.832015944970614,3.7468409009036208,3.014153096617804,1.0605744896685607,15.522493437280009,0.9099998474121094,0.14478663916639078,-3.6175006866455064,-6.55082913138564,-0.6841722419053724,-5.08416490901557,-2.150836464275443,5.61721634521485,0.0,-57.2498767534947,1.4666642223700668,2,2.9650001525878906,2.9650001525878906,3.0400009155273438,0.7850017547607422,1.8300018310546875,3,0.04262370960388684,-1.122806547897886,42.63000106811523,-1.350649736686962,43.81999969482422,1.4054086098552725,47.08000183105469,0.04262370960388684
6959,2024-02-09,42.97999954223633,43.27000045776367,42.2400016784668,42.2400016784668,261817.0,0.017759886529240543,-1.7837885208210902,-1.5744594506850205,37.82337718022146,46.43194212489724,2.6768766663196217,2.817602346845277,2.3530667496147117,0.2904154807118289,14.775932869846093,1.0400009155273438,0.013847714032920067,-2.6620006561279297,-5.7977075355236565,0.4737062232677971,-4.229854095825793,-1.0941472164300663,4.5301833645019585,13.44085580449066,-43.053403198038836,1.5678534396978623,2,2.2150001525878906,2.2150001525878906,2.280001640319824,0.03500175476074219,0.4799995422363281,4,0.02838532419024875,-2.8723297188494255,42.22999954223633,-1.122806547897886,42.63000106811523,-1.350649736686962,43.81999969482422,0.02838532419024875
6960,2024-02-12,43.7400016784668,43.7400016784668,43.0099983215332,43.13999938964844,335358.0,0.01768269298103675,1.4333352406746902,0.8108162444712506,41.841020078388055,45.61488161201398,1.712927456292583,1.9504663506514532,1.6649181326970464,-0.5032544921971507,13.841851451033026,0.7600021362304688,-0.1562597356968638,-1.770498657226561,-4.996932102676531,1.4559347882234093,-3.3837153799515463,-0.1572819345015759,3.4533702264013755,50.84180187215503,-6.4980220376193785,1.6132167227249867,2,1.4549980163574219,1.4549980163574219,1.4649991989135742,-0.7250003814697266,0.09999847412109375,0,0.0,-1.7837885208210902,42.97999954223633,-2.8723297188494255,42.22999954223633,-1.122806547897886,42.63000106811523,0.0
6961,2024-02-13,43.18000030517578,43.790000915527344,42.900001525878906,43.5,362546.0,-0.0128029572885614,-1.0227321987463478,-0.5333307902115242,37.207355219356224,44.289735820876984,1.9951985018974554,2.4560321714980944,2.2862667137951433,0.05045710781519119,14.783421478474862,0.8899993896484375,-0.4380964323683614,-2.2159999847412095,-5.6068322284733085,1.1748322589908895,-3.9114161066072626,-0.5205838628751565,3.715569257934483,59.006236198383135,2.777937657483456,1.6954161218660513,2,2.0149993896484375,2.0149993896484375,2.067500114440918,-0.16499900817871094,0.3899993896484375,1,0.013895286472454638,1.4333352406746902,43.7400016784668,-1.7837885208210902,42.97999954223633,-2.8723297188494255,42.22999954223633,0.013895286472454638
6962,2024-02-14,45.47999954223633,45.4900016784668,42.540000915527344,42.540000915527344,663347.0,0.05326538260317837,-1.006804177484712,-9.187504470352621,45.77616682205477,43.701373224069364,-0.43872759843765863,0.17691720296679136,0.06851346413881743,-2.2399666328254,15.532363935751563,2.950000762939453,-0.5275161148906307,0.07649936676025249,-3.3143817735469696,3.4673805070674746,-1.618941203393355,1.77193993691386,1.1356358196214984,99.69318620625096,45.933495313142444,1.6954405701536093,2,-0.2849998474121094,-0.2849998474121094,-0.17499923706054688,-2.464998245239258,-1.1800003051757812,2,-0.029023740283866117,-1.0227321987463478,43.18000030517578,1.4333352406746902,43.7400016784668,-1.7837885208210902,42.97999954223633,-0.029023740283866117
6963,2024-02-15,43.7400016784668,45.95000076293945,43.7400016784668,45.599998474121094,498797.0,-0.038258528612200915,-1.376347195474859,-0.6326522668265208,37.83602596762687,41.404628318545114,0.8357718057193182,1.8063290917392436,1.904472043305752,-0.49674162610160266,15.37402717011886,2.2099990844726562,-0.6625827674614158,-1.5344985961914048,-4.974519777396068,1.9055225850132587,-3.25450918679374,0.18551199441093047,2.6124955342137426,40.431276823703364,-7.828825727763572,1.7200105906023329,2,1.279998779296875,1.4549980163574219,1.5649986267089844,-0.7250003814697266,0.3899993896484304,3,0.007544535978376121,-1.006804177484712,45.47999954223633,-1.0227321987463478,43.18000030517578,1.4333352406746902,43.7400016784668,0.007544535978376121
6964,2024-02-16,43.93999862670898,43.97999954223633,43.5,43.72999954223633,296069.0,0.004572403762403976,2.310331219910026,-0.11290292809282884,41.91229100745882,39.38090577613072,0.04126256903219172,1.5711082274531165,1.7989354589117141,-0.6784242330559351,14.942251840390892,0.4799995422363281,-0.7893088996163655,-1.2610015869140696,-4.7512822735191165,2.2292790996909773,-3.006141930216593,0.48413875638845383,2.1651487257449062,41.05565319142489,-6.160219057639942,1.7451403433025219,2,0.15000152587891336,1.2550010681152415,1.3575010299682688,-0.924997329711907,0.25,4,0.0027310594067495586,-1.376347195474859,43.7400016784668,-1.006804177484712,45.47999954223633,-1.0227321987463478,43.18000030517578,0.0027310594067495586
6965,2024-02-19,44.0,44.11000061035156,43.5,43.650001525878906,125231.0,0.0013655297033747793,1.1403541647147006,1.6666666666667231,41.7447666845621,39.22146259727896,-0.5605282746311104,1.4508134306983678,1.7793004287426797,-0.7253246124762143,14.597012876554864,0.6100006103515625,-1.049147111471342,-1.1155002593994112,-4.636920378366682,2.4059198595678595,-2.8762103188830466,0.6452098000842241,1.9500007629394531,42.81522433441361,-2.917089242309764,1.7607100594836347,2,0.09000015258789062,1.1949996948242188,1.297499656677246,-0.9849987030029297,0.6500015258789062,0,-0.012272748080166873,2.310331219910026,43.93999862670898,-1.376347195474859,43.7400016784668,-1.006804177484712,45.47999954223633,-0.012272748080166873
6966,2024-02-20,43.650001525878906,44.040000915527344,43.5,43.810001373291016,103713.0,-0.007954510775479373,-1.347815270302769,-0.4571444141689373,41.44595387955163,40.09000074244309,-0.2650531442240833,1.7287797282294264,2.1574039211333798,-0.36923684737810447,14.233116770122031,0.5400009155273438,-1.4653982011121442,-1.3634988784790067,-4.932708052662512,2.205710295704499,-3.148103465570756,0.42110570861274255,2.0767991638183574,32.551339003547334,-12.226074070388258,1.7846045870917526,2,0.4399986267089844,1.5449981689453125,1.702498435974121,-0.5700016021728516,0.9899978637695312,1,0.004352774801080761,1.1403541647147006,44.0,2.310331219910026,43.93999862670898,-1.376347195474859,43.7400016784668,0.004352774801080761
6967,2024-02-21,44.41999816894531,44.45000076293945,43.5099983215332,43.5099983215332,271629.0,0.017640243210756745,-1.0659397780768054,-5.687504470352621,39.45224184914965,40.55991096537439,-0.8430972462153505,0.8595093853239888,1.4118216464651283,-1.1359498215707902,13.737513730093182,0.94000244140625,-1.8659507929682633,-0.5025020599365249,-4.032636275438527,3.0276321555654775,-2.267569167687526,1.2625650478144763,1.096994451904294,37.55093397773152,-3.040667042080223,1.7650671077509998,2,-0.3249969482421875,0.7750015258789062,1.2225017547607422,-1.3399982452392578,0.7700004577636648,2,-0.01913549097611944,-1.347815270302769,43.650001525878906,1.1403541647147006,44.0,2.310331219910026,43.93999862670898,-0.01913549097611944
6968,2024-02-22,44.70000076293945,45.20000076293945,44.54999923706055,44.93000030517578,212387.0,0.006303525563625456,-1.4528239417865652,-0.2527467920905802,38.496245820323686,40.63467414760798,-0.822364543996116,0.4489448117371282,1.1435490382350508,-1.4033429238244395,13.052925016885203,0.7800025939941406,-1.840449331387802,-0.12499942779540874,-3.560691226204696,3.3106923706138787,-1.842845327000056,1.5928464714092385,0.6197722731933553,70.58824849375624,34.57987565300846,1.7178458992046441,2,-0.4549999237060547,0.4949989318847656,1.0374994277954102,-1.1949996948242259,-1.1399993896484375,3,-0.008948579844556659,-1.0659397780768054,44.41999816894531,-1.347815270302769,43.650001525878906,1.1403541647147006,44.0,-0.008948579844556659
6969,2024-02-23,44.47999954223633,44.95000076293945,44.29999923706055,44.56999969482422,190349.0,-0.004921727448504387,-1.8888907726868138,0.39130579005854743,39.875380615574485,40.41626976285091,-0.41036663186193323,0.4660135170258073,1.3823146848259071,-1.1610258886018698,11.642386918901023,0.6500015258789062,-1.5858198827006902,-0.20100059509277202,-3.424172427710623,3.022171237525079,-1.8125865114016975,1.4105853212161534,0.720001220703125,57.647006024975035,23.092945103741194,1.611585916308927,2,-0.2349987030029297,0.7150001525878906,1.4300012588500977,-0.8299999237060547,-1.5,4,-0.007868670812119838,-1.4528239417865652,44.70000076293945,-1.0659397780768054,44.41999816894531,-1.347815270302769,43.650001525878906,-0.007868670812119838
6970,2024-02-26,44.88999938964844,45.09000015258789,44.40999984741211,44.40999984741211,206738.0,0.00921762256366021,-1.833337306980108,-5.3333192048488955,55.355354973121464,42.43271417993594,-0.7153064192827898,-0.04887867431030912,0.9894604452466851,-1.5365189120474554,12.276306657577235,0.6800003051757812,-1.3008179538147715,0.2739992141723633,-2.8725637726590207,3.4205622010037473,-1.2992822792433287,1.8472807075880553,-2.6599998474121094,81.76463328434068,42.163243562544025,1.5732814934156902,2,-0.6449985504150391,0.30500030517578125,1.0675010681152344,-1.019998550415039,-2.329998016357422,0,-0.015593690631701795,-1.8888907726868138,44.47999954223633,-1.4528239417865652,44.70000076293945,-1.0659397780768054,44.41999816894531,-0.015593690631701795
6971,2024-02-27,44.56999969482422,44.91999816894531,44.38000106811523,44.5,147714.0,-0.007128529720987431,-2.483879700728376,0.1458328366274865,60.63595862893411,44.08380215847809,-0.19824800495359796,0.14298689480628468,1.2590873116859456,-1.1855986021676443,12.93481491325174,0.5399971008300852,-1.0863928983758626,0.0399995803833022,-3.006344072675617,3.0863432334422214,-1.483172246146161,1.5631714069127653,-2.282800140380857,62.721884141716934,17.36303058687242,1.523171826529461,2,0.1550006866455078,0.625,1.392500877380371,-0.6999988555908203,-2.509998321533203,1,0.0017949704196200678,-1.833337306980108,44.88999938964844,-1.8888907726868138,44.47999954223633,-1.4528239417865652,44.70000076293945,0.0017949704196200678
6972,2024-02-28,44.58000183105469,44.77999877929688,44.040000915527344,44.65999984741211,219466.0,0.0002244140969027697,3.625046194194272,-1.14283378746594,63.45934943895982,46.930838099737315,-0.3903946237991818,0.018969646078666358,1.2055271493413002,-1.1812331878806717,13.659881621881093,0.7399978637695384,-0.9638240528505122,0.12300167083740376,-2.8398139791670403,3.085817320841848,-1.3584061541648182,1.6044094958396258,-2.2367462646484384,46.55180918618685,-4.356900132405748,1.4814078250022213,2,-0.23000144958496094,0.6149978637695312,1.3824987411499023,-0.7100009918212891,-0.5,2,0.0013458402003014847,-2.483879700728376,44.56999969482422,-1.833337306980108,44.88999938964844,-1.8888907726868138,44.47999954223633,0.0013458402003014847
6973,2024-02-29,43.86000061035156,44.79999923706055,43.650001525878906,44.70000076293945,234624.0,-0.01615076696119755,1.2115402249944063,10.50026226694006,55.05747695944977,48.391414316625195,0.38936433955783656,0.4958247498788779,1.886890435711308,-0.4327027866253417,12.950917309158932,1.1499977111816406,-0.7355762234715115,-0.42649955749512003,-3.0845101541297666,2.2315110391395265,-1.7555048558124398,0.9025057408221997,-1.4618101522216804,14.58328366274865,-39.368510249939234,1.329005298317322,2,0.48999977111816406,1.3349990844726562,2.0974998474121094,0.02000045776366477,0.04000091552734375,3,0.0303237117612698,3.625046194194272,44.58000183105469,-2.483879700728376,44.56999969482422,-1.833337306980108,44.88999938964844,0.0303237117612698
6974,2024-03-01,44.04999923706055,44.29999923706055,43.38000106811523,43.93999862670898,217750.0,0.004331933973209745,2.0163844210421225,-0.13095308377346998,51.90650469447221,49.52049631772631,0.24206605635986733,0.01436789968914809,1.6467699501529438,-0.6173671898119295,12.213556289741929,0.9199981689453196,-0.7896437738918962,-0.05100097656249858,-2.146679998912731,2.044678045787734,-1.0988404877376112,0.9968385346126141,-1.5979725850415036,39.18120044794857,-14.537577899856117,1.0478395111751153,3,0.24000167846679688,1.1450004577636719,1.8850011825561523,-0.1699981689453196,0.470001220703125,4,-0.011123674739074274,1.2115402249944063,43.86000061035156,3.625046194194272,44.58000183105469,-2.483879700728376,44.56999969482422,-0.011123674739074274
6975,2024-03-04,43.9900016784668,44.06999969482422,43.72999954223633,43.86000061035156,167066.0,-0.0013620331358206172,1.34485208034622,1.1818213344429809,55.308008321346776,51.06072458903689,0.33581023794714326,-0.178131996999916,1.6478226868778236,-0.5512124409435515,11.947155550924345,0.3400001525878906,-0.5628394177960985,0.04350147247314595,-1.5139492227614042,1.600952167707696,-0.7352238751441291,0.822226820090421,-1.4852155564363798,39.61050381346619,-12.884276997380034,0.7787253476172749,3,0.2999992370605469,1.2049980163574219,2.089998245239258,0.4499988555908203,0.4499969482421804,0,-0.022959811268315256,2.0163844210421225,44.04999923706055,1.2115402249944063,43.86000061035156,3.625046194194272,44.58000183105469,-0.022959811268315256
6976,2024-03-05,43.41999816894531,43.93999862670898,43.36000061035156,43.75,135162.0,-0.01295756962429262,-1.5777864433216597,-2.538454766865225,32.54235447085925,50.292959324782395,0.9719697142931665,0.37984262299532645,2.153299214051245,0.017385087799354437,11.168058549087334,0.6300010681152344,-0.4410691474013575,-0.5065019607543917,-2.080972774313892,1.0679688528051088,-1.293737367534142,0.28073344602535855,-0.8635077663037478,4.166501098051058,-40.60823361877481,0.787235406779751,3,0.8600025177001953,1.7750015258789062,2.6450023651123047,1.0200023651123047,-1.4799995422363352,1,-0.019806467801036898,1.34485208034622,43.9900016784668,2.0163844210421225,44.04999923706055,1.2115402249944063,43.86000061035156,-0.019806467801036898
6977,2024-03-06,44.08000183105469,44.08000183105469,43.38000106811523,43.540000915527344,171827.0,0.0152004534763297,1.5925910227610147,-1.6363573311138855,53.52696996917379,51.96303978576574,0.28906385688407,-0.17492952601756429,1.4334955917589554,-0.6219983999877385,9.889059745091224,0.7000007629394602,-0.2993929031984166,0.08100166320800639,-1.3708631973343586,1.5328665237503714,-0.6449307670631796,0.8069340934791924,-1.4728412334141936,50.00013245489249,4.4828196352292125,0.7259324302711833,3,0.14499855041503906,1.1149978637695312,1.9849987030029297,0.3599987030029297,-1.7800025939941406,2,-0.0458257798061289,-1.5777864433216597,43.41999816894531,1.34485208034622,43.9900016784668,2.0163844210421225,44.04999923706055,-0.0458257798061289
6978,2024-03-07,44.02999877929688,44.27999877929688,43.599998474121094,43.97999954223633,150499.0,-0.0011343704555515366,1.4727318125385425,0.09259102276100159,50.96359708057832,53.19506383743283,0.26153570066234977,0.017749218981258252,1.417371408590192,-0.5551290360289087,8.261899508758008,0.6800003051757884,-0.11739639063463869,-0.059001350402823505,-1.2486211756455603,1.1306184748399133,-0.6538112630241955,0.5358085622185484,-1.3731813905574413,71.27650508288937,24.15405020538268,0.5948099126213696,3,0.19500160217284446,1.1650009155273366,2.035001754760735,0.4100017547607351,-2.549999237060554,3,0.0011356587132433926,1.5925910227610147,44.08000183105469,-1.5777864433216597,43.41999816894531,1.34485208034622,43.9900016784668,0.0011356587132433926
6979,2024-03-08,44.20000076293945,44.68999862670898,43.75,43.91999816894531,129388.0,0.003861049020117413,-2.03225885841909,5.600137331196274,52.09205371529171,52.83247480878508,0.05323752598875586,-0.059202333613257,1.1883017134266538,-0.6997600503023449,6.624360856722082,0.9399986267089773,0.04789707069029703,0.05000057220458842,-1.0192043955472556,1.1192055399564325,-0.4846019116713336,0.5846030560805104,-1.4945197189230441,63.15800040728441,14.850804589684437,0.5346024838759236,3,-0.060001373291015625,0.9949989318847656,2.155000686645508,0.5300006866455078,-3.1000022888183594,4,-0.006787312938512202,1.4727318125385425,44.02999877929688,1.5925910227610147,44.08000183105469,-1.5777864433216597,43.41999816894531,-0.006787312938512202
6980,2024-03-11,43.7400016784668,43.97999954223633,43.34000015258789,43.81999969482422,317545.0,-0.010407218926076434,2.2000152588763746,-0.2857045544338633,50.920244920184075,51.752951063368414,0.3720829343044869,0.42245630530259604,1.58138058519134,-0.1906211225351413,5.35726353100065,0.8600006103515625,0.1978892533631793,-0.4099985122680678,-1.4792034800199119,0.6592064554837762,-0.9446009961439898,0.12460397160785419,-0.9868302522789563,29.62977614766019,-19.816555468003177,0.5346024838759236,3,0.3299980163574219,1.279998779296875,2.664999008178711,1.039999008178711,-2.620002746582024,0,0.01783261886980836,-2.03225885841909,44.20000076293945,1.4727318125385425,44.02999877929688,1.5925910227610147,44.08000183105469,0.01783261886980836
6981,2024-03-12,43.77999877929688,43.88000106811523,43.22999954223633,43.88000106811523,334351.0,0.0009144284246742629,11.999732977304776,1.2500596061225633,42.30772052283226,49.40277007268757,0.23271153370779274,0.45293662794476575,1.4999833771036535,-0.1821839673074237,3.99585883717913,0.6500015258788991,0.33919574872389546,-0.400001335144033,-1.384961698502984,0.584959028214918,-0.8924815168235085,0.09247884653544247,-0.9800907785810438,37.67120424320084,-12.731239705997147,0.49248018167947444,3,0.2350006103515554,0.3100013732910085,2.6250019073486257,1.0000019073486257,-3.020000457763679,1,0.015075373819430027,2.2000152588763746,43.7400016784668,-2.03225885841909,44.20000076293945,1.4727318125385425,44.02999877929688,0.015075373819430027
6982,2024-03-13,44.15999984741211,44.27000045776367,43.40999984741211,43.70000076293945,193520.0,0.008679787087954915,1.529412424687812,-4.59988556170197,43.661975614648384,48.13660325659853,-0.23817925394594397,-0.032702641437865054,1.1043883881011496,-0.49396453329802625,3.840490642981062,0.8600006103515625,0.2285015542016282,0.045999717712405186,-0.7260760075469292,0.8180754429717396,-0.3400381449172656,0.43203758034207596,-1.314290003658833,63.69869098319996,15.194884282072728,0.3860378626296675,3,-0.20000076293945312,-0.06999969482421875,1.614999771118164,0.6200008392333984,-3.1399993896484375,2,-0.05027176694687485,11.999732977304776,43.77999877929688,2.2000152588763746,43.7400016784668,-2.03225885841909,44.20000076293945,-0.05027176694687485
6983,2024-03-14,44.06999969482422,44.459999084472656,43.88000106811523,44.25,155780.0,-0.002038046940644689,-1.0714305177111445,-0.39130579005854743,45.03633191306202,47.37325072533073,-0.1288031101964009,0.08778871389894505,1.1722692348406696,-0.3465920086714078,4.076819865818923,0.579998016357429,0.07616939615102325,-0.06050033569336222,-0.8127734745681607,0.6917728031814363,-0.4366369051307615,0.31563623374403704,-1.1794040448942482,57.53429310480001,9.766223527646751,0.3761365694373997,3,-0.1100006103515625,0.020000457763671875,1.3250007629394531,0.7100009918212891,-2.6699981689453125,3,-0.04016338711188028,1.529412424687812,44.15999984741211,11.999732977304776,43.77999877929688,2.2000152588763746,43.7400016784668,-0.04016338711188028
6984,2024-03-15,44.060001373291016,44.47000122070313,43.81999969482422,44.06999969482422,279580.0,-0.00022687364652684838,-1.6530583646682682,0.05554613656593057,38.87404262021127,45.54725453631568,-0.1310143367533314,0.11303359224221765,1.1521613098901113,-0.2785372936023478,4.13376049725058,0.6500015258789134,-0.11313000204770418,-0.07649879455566122,-0.8242751333872675,0.6712775442759451,-0.45038696397146794,0.2973893748601455,-1.1254176333078902,66.93554093256878,22.498377081964136,0.37388816941580416,3,-0.10000228881835938,0.034999847412109375,1.1349983215332031,0.7199993133544922,-2.8000030517578125,4,-0.058556553577836956,-1.0714305177111445,44.06999969482422,1.529412424687812,44.15999984741211,11.999732977304776,43.77999877929688,-0.058556553577836956
6985,2024-03-18,43.459999084472656,44.33000183105469,43.41999816894531,44.02000045776367,165630.0,-0.013617845440696663,-1.843747206046265,56.00953834414346,36.15962709284622,45.94917371653645,0.43125151822538754,0.7067410685397562,1.7028588763505965,0.3818909320919488,4.32201519701782,0.910003662109375,-0.17940571021240714,-0.6495010375976591,-1.4548118663625473,0.15580979116722915,-1.0521564519801032,-0.24684562321521497,-0.482307016237435,18.54832507329428,-22.60204667886461,0.4026554143824445,3,0.5,0.7850017547607422,1.7350006103515625,1.3200016021728516,-3.0,0,-0.05430282236694162,-1.6530583646682682,44.060001373291016,-1.0714305177111445,44.06999969482422,1.529412424687812,44.15999984741211,-0.05430282236694162
6986,2024-03-19,43.84000015258789,43.88000106811523,42.93000030517578,43.2599983215332,206569.0,0.008743697103551051,1.878774217413459,-1.035715015565289,41.55250902940531,44.618678056562175,0.1308537458992305,0.36017016555420867,1.2788864944596696,0.06753404124369666,4.702998346548413,0.950000762939446,-0.21847260917531486,-0.2789999008178725,-1.0657564098826526,0.5077566082469076,-0.6723781553502661,0.1143783537145211,1.25,59.090864053187474,17.8544104114753,0.3933782545323904,3,-0.030000686645507812,0.4050006866455078,1.3549995422363281,0.9400005340576172,-2.5600013732910085,1,-0.06204382324899593,-1.843747206046265,43.459999084472656,-1.6530583646682682,44.060001373291016,-1.0714305177111445,44.06999969482422,-0.06204382324899593
6987,2024-03-20,43.56999969482422,43.84000015258789,43.2400016784668,43.77000045776367,154413.0,-0.006158769544341247,2.529401204995007,-0.34482781300149956,46.310428371195485,44.10165931107518,0.35861464693341105,0.5936632325696678,1.4889436199295858,0.41233439018682816,5.0400611339888455,0.5999984741210938,-0.2940496526269385,-0.5065004348754911,-1.3162904309796062,0.30328956122862394,-0.9113954329275487,-0.10160543682343359,1.4768004608154328,41.558377218839446,-2.923550515395334,0.404894998052058,3,0.23999977111816406,0.6750011444091797,1.625,1.2950000762939453,-2.1300010681152415,2,-0.06449394980429213,1.878774217413459,43.84000015258789,-1.843747206046265,43.459999084472656,-1.6530583646682682,44.060001373291016,-0.06449394980429213
6988,2024-03-21,44.29999923706055,44.5,43.86999893188477,44.02000045776367,247628.0,0.016754637304325026,-1.1724106179790348,-1.3999885559518588,52.79641504506797,44.17992168105033,-0.3677281658666587,-0.17691020625065335,0.7139845343974116,-0.23291118875395966,4.560762121236193,0.9300003051757812,-0.12853616696707348,0.24349918365478374,-0.5198808320522872,1.0068791993618547,-0.13819082419875173,0.6251891915083192,0.70446492156983,87.26109542576404,40.369195975384116,0.38169000785353496,3,-0.5849990844726562,0.1400012969970703,0.8950004577636719,0.6800003051757812,-3.2199974060058594,3,-0.07404060577393623,2.529401204995007,43.56999969482422,1.878774217413459,43.84000015258789,-1.843747206046265,43.459999084472656,-0.07404060577393623
6989,2024-03-22,44.13000106811523,44.31999969482422,43.88999938964844,44.13999938964844,108346.0,-0.0038374305163215716,1.3243326838019238,-0.03570844686651039,51.528374459238556,44.247491629834165,-0.2332303290752833,-0.036340683756769465,0.8067842948018864,0.01197288093629112,4.27004279494021,0.43000030517578125,-0.16041492223639864,0.09100093841551882,-0.6471309304675188,0.8291328072985564,-0.27806499602599644,0.46006687285703407,0.8329738134460598,76.43318447101998,27.437964956491967,0.36906593444151703,3,-0.41500091552733664,-0.06500053405761008,0.977499008178718,0.8499984741211009,-3.8100013732910085,4,-0.06186266657964801,-1.1724106179790348,44.29999923706055,2.529401204995007,43.56999969482422,1.878774217413459,43.84000015258789,-0.06186266657964801
6990,2024-03-25,44.18999862670898,44.290000915527344,43.63000106811523,43.95000076293945,151898.0,0.0013595639506363,1.9999826605632172,-24.00381533763961,59.45945692629385,46.15324011910767,-0.24885253012765673,-0.15965502008642574,0.6919051831328176,0.029407408239997324,3.9575941110705406,0.6599998474121165,-0.1727393906938275,0.18599853515624432,-0.4401146827202851,0.8121117530327737,-0.12705807378202394,0.49905514409451257,0.7323167633245973,80.25468576121403,24.53188235461363,0.31305660893826487,3,-0.47499847412108664,-0.12499809265136008,0.4525012969970774,0.7900009155273509,-2.709999084472649,0,-0.06630460276603956,1.3243326838019238,44.13000106811523,-1.1724106179790348,44.29999923706055,2.529401204995007,43.56999969482422,-0.06630460276603956
6991,2024-03-26,44.650001525878906,44.709999084472656,44.040000915527344,44.099998474121094,141910.0,0.010409660861403491,1.0,2.2916997806530226,57.36433191588352,47.67572415257823,-0.6397431744733026,-0.6465036539241851,0.2102485212322378,-0.36439215237316347,3.6258672286601157,0.6699981689453125,-0.19424488947345253,0.6420013427734403,-0.00015401721156393933,1.2841567027584446,0.32092366278094175,0.9630790227659389,0.232467562457515,95.91852622673875,37.84130229587481,0.32107767999250153,3,-0.8300018310546875,-0.5850009918212891,-0.0075016021728515625,0.3299980163574219,-3.170001983642578,1,-0.09384103691413637,1.9999826605632172,44.18999862670898,1.3243326838019238,44.13000106811523,-1.1724106179790348,44.29999923706055,-0.09384103691413637
6992,2024-03-27,44.63999938964844,44.86000061035156,44.40999984741211,44.650001525878906,161471.0,-0.00022401200198551852,1.0930253189262078,-0.018185601331668747,57.96345063604806,49.11207067735446,-0.6196562209683734,-0.6659181553454445,0.20254750463297455,-0.30098513751474343,3.655793227120606,0.4500007629394531,-0.17315996568486014,0.6289993286132827,-0.024861075232969654,1.282859732459535,0.3020691266901565,0.9559295305364088,-1.7099990844726562,82.11371523739531,24.644218647950424,0.3269302019231271,3,-0.7449989318847656,-0.5749988555908203,0.0025005340576171875,0.5550003051757812,-2.5999984741210938,2,-0.07526883190618294,1.0,44.650001525878906,1.9999826605632172,44.18999862670898,1.3243326838019238,44.13000106811523,-0.07526883190618294
6993,2024-03-28,45.18999862670898,45.41999816894531,44.540000915527344,44.86999893188477,223122.0,0.012320771607986947,1.2564067451778238,-31.993135011440227,61.75769690094279,51.65469893076908,-1.1108990170516222,-1.1712173393105232,-0.3910443197516642,-0.7904860137260741,4.155709633930496,0.8799972534179688,-0.09069318433768103,1.1124986648559485,0.27778146355028355,1.9472158661616135,0.695140064203116,1.529857265508781,-2.2213983154296812,87.15084275110411,29.145073667084688,0.4173586006528308,3,-1.0149993896484304,-1.0149993896484304,-0.5449981689453054,0.00500106811524148,-2.509998321533196,3,-0.08298296335383404,1.0930253189262078,44.63999938964844,1.0,44.650001525878906,1.9999826605632172,44.18999862670898,-0.08298296335383404
6994,2024-04-02,43.560001373291016,45.2400016784668,43.560001373291016,45.18000030517578,335718.0,-0.036069867292595426,-1.0740758183355192,-5.062501490117765,48.32713385623548,53.00664412670122,0.49250688828009714,0.442895794828722,1.2048573544097394,0.8905067367713784,4.146380333472299,1.6800003051757812,-0.07884409020449823,-0.4929986953735366,-1.3592816725039896,0.3732842817569164,-0.9261401839387631,-0.05985720680831008,-0.4933451477050781,0.0,-59.050709598080914,0.43314148856522744,4,0.6149978637695312,0.6149978637695312,1.159998893737793,1.6349983215332031,-1.1400032043457031,1,-0.05693295372017482,1.2564067451778238,45.18999862670898,1.0930253189262078,44.63999938964844,1.0,44.650001525878906,-0.05693295372017482
6995,2024-04-03,42.97999954223633,43.58000183105469,42.68000030517578,43.560001373291016,286956.0,-0.01331500947587938,1.9032178674706208,0.3580260576961568,43.24325195100429,53.19450445132333,1.114457547611238,0.9943309918119212,1.7336496055385737,1.5132202659091476,4.441510841227749,0.9000015258789062,-0.08434008608921317,-1.0225004196166978,-2.013085100765508,-0.03191573846788742,-1.5177927601910994,-0.5272080790422962,2.4399986267089844,10.948885801240195,-48.70743624309296,0.49529234057440363,4,1.0699996948242188,1.0699996948242188,1.7400007247924805,2.2150001525878906,0.11999893188476562,2,-0.06188924792328432,-1.0740758183355192,43.560001373291016,1.2564067451778238,45.18999862670898,1.0930253189262078,44.63999938964844,-0.06188924792328432
6996,2024-04-04,42.560001373291016,43.20000076293945,42.43999862670898,43.0,258237.0,-0.009771944472279026,-1.2352868578865326,0.7586159269685091,36.577191947147234,52.11303373754019,1.4905397963591085,1.4193686614408634,2.097146721715049,1.9622654704109905,4.488717626980735,0.7600021362304759,-0.0764484194640005,-1.399498748779294,-2.557126965148541,-0.2418705324100472,-1.9783128569639175,-0.8206846405946706,2.8051968383789045,4.026938423352324,-52.84118129975309,0.5788141081846235,4,1.3699970245361328,1.3699970245361328,2.159998893737793,2.634998321533203,0.5200004577636719,3,-0.025375982053714274,1.9032178674706208,42.97999954223633,-1.0740758183355192,43.560001373291016,1.2564067451778238,45.18999862670898,-0.025375982053714274
6997,2024-04-05,42.060001373291016,42.13999938964844,41.61999893188477,41.68000030517578,268767.0,-0.011748119921673239,-1.0799859620211945,-0.8636414866962018,34.222930466501026,50.04931322881053,1.959928699555526,1.8554034599369942,2.5159397409632973,2.492212713811604,4.925678052566861,0.9400024414062429,-0.019507756770359208,-1.7984987258911147,-3.2315700986401126,-0.36542735314211683,-2.5150344122656136,-1.0819630395166158,3.188188854980467,11.579013940713404,-43.33747404693243,0.7165356863745003,4,1.4599971771240234,1.4599971771240234,2.899998664855957,3.134998321533203,1.3599967956542969,4,-0.013789867144963996,-1.2352868578865326,42.560001373291016,1.9032178674706208,42.97999954223633,-1.0740758183355192,43.560001373291016,-0.013789867144963996
6998,2024-04-08,44.08000183105469,44.08000183105469,42.11999893188477,42.11999893188477,289364.0,0.0480266379412535,-1.0000000000000073,5.157887868292909,50.11933445831989,49.89275322870846,-0.10567280818732172,-0.16934102248347926,0.4233130294944516,0.5019150220708184,4.939481775762992,2.020000457763672,0.036929678548517586,0.21900157928466513,-1.2155033315907886,1.6535064901601189,-0.4982508761530653,0.9362540347223955,0.9504969194335899,67.95582963279873,13.958226018946483,0.7172524554377274,4,-0.5600032806396484,-0.5600032806396484,0.6924982070922852,1.1149978637695312,1.7999992370605398,0,-0.04627951068028646,-1.0799859620211945,42.060001373291016,-1.2352868578865326,42.560001373291016,1.9032178674706208,42.97999954223633,-0.04627951068028646
6999,2024-04-09,43.900001525878906,44.52000045776367,43.70000076293945,44.11999893188477,150949.0,-0.004083491327102617,-1.645164862886008,-0.11224340846589466,52.763834748828984,49.148795208990144,0.04276864228395283,-0.013669102836807667,0.5042091712034988,0.6881996266741339,5.194345050267072,0.8199996948242188,0.08530677891640437,0.05400123596191264,-1.371825976386262,1.4798284483100872,-0.6589123702121711,0.7669148421359964,0.9258672354931576,78.62073773575469,19.307115878242513,0.7129136061740863,4,-0.3800029754638672,-0.3800029754638672,0.8724985122680664,1.2949981689453125,1.7999992370605469,1,-0.02779045964232918,-1.0000000000000073,44.08000183105469,-1.0799859620211945,42.060001373291016,-1.2352868578865326,42.560001373291016,-0.02779045964232918
7000,2024-04-10,44.52000045776367,44.61999893188477,43.7599983215332,44.2400016784668,186010.0,0.014122982012182428,2.5833677718789967,-1.272736730765855,54.146344867369436,48.791241092488576,-0.5872526438904586,-0.6031606707047885,-0.1720143639206313,0.07496061528221531,5.385200870234516,0.8600006103515696,0.06182056258055724,0.6350002288818359,-0.820970491134446,2.090970948898118,-0.09298513112630502,1.362985588889977,0.11351611383915383,96.66671752929665,35.78306443383552,0.7279853600081393,4,-1.0000019073486328,-1.0000019073486328,0.22249984741210938,0.6749992370605469,0.020000457763671875,2,-0.04716986224675901,-1.645164862886008,43.900001525878906,-1.0000000000000073,44.08000183105469,-1.0799859620211945,42.060001373291016,-0.04716986224675901
7001,2024-04-11,44.43999862670898,45.2400016784668,44.22000122070313,44.22000122070313,282085.0,-0.0017969863035063316,-8.272840769191289,0.7857084468664343,55.430706081085866,48.509825030826114,-0.6036529854380603,-0.49664112864281407,-0.15354985978961366,0.17713323125862956,5.64946980985496,1.0200004577636648,0.05485478377043762,0.5219984054565359,-0.9537357690502262,1.997732579963298,-0.2158686817968487,1.2598654927099204,-2.8199996948242045,77.90048495092509,13.970347149945745,0.7378670872533811,4,-0.9200000762939382,-0.9200000762939382,0.302501678466804,0.7550010681152415,0.34000015258790484,3,-0.030153019666893655,2.5833677718789967,44.52000045776367,-1.645164862886008,43.900001525878906,-1.0000000000000073,44.08000183105469,-0.030153019666893655
7002,2024-04-12,41.93999862670898,45.099998474121094,41.58000183105469,44.88000106811523,485813.0,-0.05625562730097544,1.0828399428472024,-13.36380503199268,37.93455570082782,45.86280934192445,1.646189253253226,1.9273295486631241,2.262653308763923,2.699521823229091,6.279178095446676,3.5199966430664062,-0.06155636497997108,-1.8670015335083079,-3.5808470186853256,-0.15315604833129015,-2.7239242760968168,-1.010078790919799,3.3000030517578196,9.835978433409885,-49.03028762290273,0.8569227425885093,4,1.470003128051765,1.5600013732910227,2.797501564025886,3.2550010681152415,2.1000022888183665,4,0.02718176541903161,-8.272840769191289,44.43999862670898,2.5833677718789967,44.52000045776367,-1.645164862886008,43.900001525878906,0.02718176541903161
7003,2024-04-15,42.29999923706055,42.84000015258789,41.97999954223633,42.08000183105469,266815.0,0.00858370582116108,-3.0952216601120788,-0.07482898752309576,40.82245934306105,45.0289566182384,0.931039668582379,1.505092814183385,1.7816587681787865,2.354490574686025,6.739213676009127,0.9000015258789134,-0.20470541379796003,-1.4185009002685547,-3.2536692186473175,0.41666741811020813,-2.336085059457936,-0.5009167410791733,2.94000244140625,19.67206109352575,-35.444828286900595,0.9175841591893826,4,1.1100025177001953,1.2000007629394531,2.410000801086426,2.895000457763672,1.94000244140625,0,0.026477516597766204,1.0828399428472024,41.93999862670898,-8.272840769191289,44.43999862670898,2.5833677718789967,44.52000045776367,0.026477516597766204
7004,2024-04-16,41.47999954223633,41.77999877929688,41.099998474121094,41.52000045776367,195621.0,-0.019385335924682168,1.4285831062669938,-0.18182448717726413,37.371862830213004,44.376580049261584,1.592423153997153,2.23656463351184,2.4528449194661164,3.2011297831101473,7.486102775725658,1.2000007629394531,-0.38693171356509026,-2.1095005035400405,-4.1899202204223585,-0.029080786657722513,-3.1497103619811995,-1.0692906450988815,3.6868021392822286,9.178762656906947,-40.99206060998032,1.0402098584411583,4,1.6900005340576172,1.779998779296875,3.2300004959106445,3.7150001525878906,2.6199989318847656,1,0.10607525492855108,-3.0952216601120788,42.29999923706055,1.0828399428472024,41.93999862670898,-8.272840769191289,44.43999862670898,0.10607525492855108
7005,2024-04-17,41.099998474121094,41.58000183105469,41.099998474121094,41.400001525878906,119265.0,-0.009161067316992288,-2.1999898275774377,7.499904634751097,33.333321393750495,44.01614998777306,1.874863204555247,2.562052793459948,2.69847025874288,3.5951331663484822,8.186481395785506,0.48000335693359375,-0.6678826668512485,-2.3715015411376967,-4.731745144738937,-0.011257937536456097,-3.5516233429383206,-1.1913797393370729,3.9041310791015675,0.0,-42.55058733566746,1.180121801800622,4,2.0700016021728516,2.1599998474121094,3.5675010681152344,4.095001220703125,2.8000030517578125,2,0.11192220096345706,1.4285831062669938,41.47999954223633,-3.0952216601120788,42.29999923706055,1.0828399428472024,41.93999862670898,0.11192220096345706
7006,2024-04-18,41.11999893188477,41.38000106811523,40.68000030517578,41.38000106811523,136188.0,0.0004866291607352746,4.384577012236514,0.8666649712628589,33.4896786672178,43.93467756563049,1.8205696282275738,2.4536271942806067,2.6466516344233497,3.5911498757677975,8.49196217450414,0.700000762939446,-0.775163601237395,-2.215501022338863,-4.790069214502729,0.3590671698250034,-3.502785118420796,-0.9282169262569298,3.7279653781738276,9.954724185190845,-26.45162154238343,1.287284096081932,4,1.8400020599365163,1.9300003051757741,3.4250011444091726,4.075000762939446,3.0200004577636648,3,0.08317125662643621,-2.1999898275774377,41.099998474121094,1.4285831062669938,41.47999954223633,-3.0952216601120788,42.29999923706055,0.08317125662643621
7007,2024-04-19,40.7599983215332,41.22000122070313,40.47999954223633,41.22000122070313,352704.0,-0.008754878883822648,2.217378324363254,1.7692273834327366,28.84431810563693,41.570786859776824,2.20908053523911,2.7324075794242972,3.008357899842018,3.9631611303715673,8.856632943260086,0.740001678466804,-0.819561610884783,-2.4350015640258817,-5.251057771682575,0.38105464363081154,-3.843029667854225,-1.0269734601975387,3.8378881482324303,11.86435198655158,-17.374507258678857,1.4080281038283458,4,2.1000022888183594,2.190000534057617,3.292501449584961,4.435001373291016,3.6000022888183594,4,0.09862611931561194,4.384577012236514,41.11999893188477,-2.1999898275774377,41.099998474121094,1.4285831062669938,41.47999954223633,0.09862611931561194
7008,2024-04-22,41.02000045776367,41.38000106811523,40.70000076293945,41.29999923706055,258286.0,0.006378855420440699,2.090893327784781,0.6086891621816519,36.04396037412518,39.713023040365286,1.64204886559083,2.3337283189781175,2.766013050761174,3.7260644480598373,9.969655313702653,0.6800003051757741,-0.7812534837129306,-2.0109994888305636,-4.9360275688296795,0.9140285911685524,-3.473513528830118,-0.5484854488310091,3.2484550577996174,41.53855634164426,8.24587225218091,1.4625140399995573,4,1.8400001525878906,1.9299983978271484,3.0049991607666016,4.174999237060547,1.7000007629394602,0,0.07362263344860809,2.217378324363254,40.7599983215332,4.384577012236514,41.11999893188477,-2.1999898275774377,41.099998474121094,0.07362263344860809
7009,2024-04-23,41.400001525878906,41.599998474121094,40.91999816894531,41.29999923706055,169411.0,0.00926379970440272,1.7200219728238892,-0.3571525885558583,41.123611976084895,38.26605271911145,0.9723860322948283,1.8326782804945694,2.3842705295937066,3.3757221996927953,11.0636226338382,0.6800003051757812,-0.6686210296084667,-1.4944984436035185,-4.458127319259766,1.4691304320527294,-2.976312881431639,-0.012684005775398077,2.5653775118182267,82.14311259157837,44.12288067722452,1.4818144378281235,4,1.4599990844726562,1.549997329711914,2.624998092651367,3.7949981689453125,1.3799972534179759,1,0.06859903497376973,2.090893327784781,41.02000045776367,2.217378324363254,40.7599983215332,4.384577012236514,41.11999893188477,0.06859903497376973
7010,2024-04-24,41.2599983215332,41.68000030517578,41.040000915527344,41.38000106811523,224073.0,-0.003381719787092008,-1.2857220708446866,-1.199999999999929,42.459388126835464,36.82479516863918,0.671994522611179,1.8360537683288456,2.4963686375283345,3.531139456532415,11.898430266230264,0.6399993896484375,-0.8435475843447477,-1.4880016326904268,-4.471596790490139,1.4955935251092853,-2.979799211590283,0.003795946209429246,2.4265503565270663,64.99985694894349,21.742826930359797,1.491797578899857,4,1.5300006866455078,1.6900005340576172,2.7675018310546875,3.9350013732910156,1.8000030517578125,2,0.06883180485021301,1.7200219728238892,41.400001525878906,2.090893327784781,41.02000045776367,2.217378324363254,40.7599983215332,0.06883180485021301
7011,2024-04-25,40.459999084472656,41.47999954223633,40.040000915527344,41.47999954223633,266196.0,-0.019389221270109336,1.8235254518731276,8.499809269502697,41.03138697025697,37.168887531909085,0.947722671997937,2.4306756758747525,3.276644654597426,4.339342829100019,13.101772515759738,1.4399986267089844,-1.072731195040788,-2.078500747680664,-5.088073974647905,0.931072479286577,-3.583287361164288,-0.57371413419704,2.970025662721696,25.609653978916814,-20.759909776195844,1.5047866134836212,4,0.9800014495849609,2.270000457763672,3.642500877380371,4.7350006103515625,2.520000457763672,3,0.085022306456908,-1.2857220708446866,41.2599983215332,1.7200219728238892,41.400001525878906,2.090893327784781,41.02000045776367,0.085022306456908
7012,2024-04-26,41.27999877929688,41.459999084472656,40.5,40.58000183105469,225107.0,0.020266923217477695,-1.2325544259328258,-0.68627120989428,31.865285998199525,36.1736460491467,0.02710710721943599,1.418788576651984,2.371896363875642,3.528886086709065,14.19302443445312,1.0,-1.3713912914652013,-1.090501022338863,-3.978819294460152,1.797817249782426,-2.534660158399504,0.353658113721778,1.8110235847307692,75.60965397891725,30.64993485612078,1.4441591360606436,4,-0.36999893188477273,1.450000762939446,2.7475013732910085,3.9150009155273366,1.6200027465820241,4,0.0692829625708693,1.8235254518731276,40.459999084472656,-1.2857220708446866,41.2599983215332,1.7200219728238892,41.400001525878906,0.0692829625708693
7013,2024-04-29,41.43999862670898,41.599998474121094,40.86000061035156,41.540000915527344,173818.0,0.003875965410452986,5.727332628184009,-0.142861035422352,34.02597261050349,35.80188046917897,-0.29917417597495444,1.0155091144993804,2.1833537141576045,3.395423613697794,14.660072115611236,0.7399978637695312,-1.7043714275528288,-0.7430011749267678,-3.3320245797947265,1.846022229941191,-2.037512877360747,0.5515105275072116,1.3459215924686418,85.36574586663399,42.818898783596964,1.2945117024339778,4,-0.5799980163574148,1.2900009155273509,2.5875015258789134,3.7550010681152415,1.94000244140625,0,0.07046337066624764,-1.2325544259328258,41.27999877929688,1.8235254518731276,40.459999084472656,-1.2857220708446866,41.2599983215332,0.07046337066624764
7014,2024-04-30,41.08000183105469,41.68000030517578,41.08000183105469,41.34000015258789,125773.0,-0.00868718165020077,-3.6154026732397258,2.5999237078006927,26.881749098752948,35.08503910306813,-0.0021053932457419933,1.2439628814956052,2.5035885366982313,3.777259740971715,15.966333336261906,0.5999984741210938,-1.677502642473634,-0.9789979934692354,-3.5275745503698843,1.5695785634314134,-2.2532862719195634,0.29529028498109255,1.4313264577579048,63.4147135719536,26.56884316230608,1.2742882784503258,4,-0.220001220703125,1.6499977111816406,2.9974985122680664,4.114997863769531,2.0999984741210938,1,0.03992208657616647,5.727332628184009,41.43999862670898,-1.2325544259328258,41.27999877929688,1.8235254518731276,40.459999084472656,0.03992208657616647
7015,2024-05-02,40.31999969482422,41.2599983215332,40.31999969482422,41.15999984741211,387746.0,-0.018500538032010017,-1.2380915618003552,3.2307906744721744,24.630568948483386,34.100693578764314,0.7103156247995486,1.8914419809773904,3.2122432833028824,4.526801334822757,16.654859884758054,0.9399986267089844,-1.7366252051339117,-1.6060001373291044,-4.228754925593563,1.0167546509353542,-2.9173775314613337,-0.2946227431968751,1.9441958566598458,17.073102652611208,-13.977365438410292,1.3113773941322293,5,0.5400009155273438,2.4099998474121094,3.570000648498535,4.875,3.240001678466797,3,0.06101188251716305,-3.6154026732397258,41.08000183105469,5.727332628184009,41.43999862670898,-1.2325544259328258,41.27999877929688,0.06101188251716305
7016,2024-05-03,41.47999954223633,41.900001525878906,40.65999984741211,40.65999984741211,355041.0,0.028769837703173762,-2.0243954632998076,-0.9761899355588758,46.60767957473485,36.07440040866408,-0.439461978379164,0.6813138602554005,2.024599897091818,3.358509307910957,16.902991983805087,1.5800018310546875,-1.657318711825134,-0.3920001983642578,-3.0042442763319315,2.220243879603416,-1.6981222373480946,0.914121840619579,0.5617765456520658,73.41762677817802,38.0443770134641,1.3061220389838382,5,-0.5099983215332031,1.25,2.410000801086426,3.7150001525878906,1.8800010681152344,4,0.0380906906579368,-1.2380915618003552,40.31999969482422,-3.6154026732397258,41.08000183105469,5.727332628184009,41.43999862670898,0.0380906906579368
7017,2024-05-06,41.47999954223633,41.79999923706055,41.2400016784668,41.68000030517578,132606.0,0.0,1.5454513928023375,-0.2439034602108319,43.6137153097567,36.91548429040091,-0.36496971022028646,0.6699840756774336,1.971563317380486,3.343586416027435,16.48041464200109,0.55999755859375,-1.493269446737429,-0.3630001068115263,-2.9793310157508586,2.253330802127806,-1.6711655612811924,0.9451653476581399,0.4200019836425781,73.41762677817802,34.56875179875196,1.3081654544696653,5,-0.5099983215332031,1.25,2.46250057220459,3.7150001525878906,0.7000007629394531,0,0.03616200618499654,-2.0243954632998076,41.47999954223633,-1.2380915618003552,40.31999969482422,-3.6154026732397258,41.08000183105469,0.03616200618499654
7018,2024-05-07,42.040000915527344,42.060001373291016,41.459999084472656,41.77999877929688,244593.0,0.013500515416370762,2.999974568943594,-1.300005722024035,54.545460175166234,38.40680075696551,-0.8549783532673132,-0.05342430199057446,1.3549124283478307,2.763623751415693,17.822807079105036,0.6000022888183594,-1.3107748338139515,0.2990013122558608,-2.1001735818324434,2.698176206344165,-0.9005861347882913,1.498588759300013,-2.0,98.8505495131881,53.92503302286745,1.1995874470441528,5,-0.9899997711181641,0.6899986267089844,1.9399995803833008,3.154998779296875,0.8799972534179688,1,0.020456721970096847,1.5454513928023375,41.47999954223633,-2.0243954632998076,41.47999954223633,-1.2380915618003552,40.31999969482422,0.020456721970096847
7019,2024-05-08,42.68000030517578,42.68000030517578,42.08000183105469,42.08000183105469,408902.0,0.015223581724805646,1.0,2.3076674785058877,62.30529909695145,40.61190197586728,-1.4464224080202186,-0.8321755292161725,0.671624763479933,2.1118124724513905,18.631573515988833,0.6399993896484375,-1.015826386896812,1.0000007629394503,-1.2236616350659872,3.223663160944888,-0.11183043606326493,2.1118319619421655,-2.599599380493167,100.0,47.351387314460816,1.1118311990027185,5,-1.3199996948242188,-0.03999900817871094,1.4949989318847656,2.5149993896484375,-0.9599990844726491,2,0.016401142407080904,2.999974568943594,42.040000915527344,1.5454513928023375,41.47999954223633,-2.0243954632998076,41.47999954223633,0.016401142407080904
7020,2024-05-09,42.41999816894531,42.84000015258789,42.099998474121094,42.68000030517578,213507.0,-0.006091896306733124,1.5517218699850044,-0.43333799575295956,59.75974307527255,42.69283043198013,-1.1226262325687202,-0.7774259723511392,0.8712073237593643,2.3550178163812063,19.34176634162103,0.7400016784667969,-0.8488504916413575,0.8449987411499009,-0.975856810976687,2.665854293276489,-0.06542903491339302,1.7554265172131949,-2.2356132690429718,80.73385665839565,21.747670414393205,0.9104277760632937,5,-0.8399982452392578,0.2200031280517578,1.7550010681152344,2.7750015258789062,-1.7399978637695312,3,0.017916128454405378,1.0,42.68000030517578,2.999974568943594,42.040000915527344,1.5454513928023375,41.47999954223633,0.017916128454405378
7021,2024-05-10,43.099998474121094,43.099998474121094,42.599998474121094,42.72000122070313,242884.0,0.016030182332105625,1.6315979681570862,-1.4615158895507223,66.76216152111175,46.57026104563704,-1.5519665085949441,-1.6474274714177994,0.14775950973220375,1.6302297103953194,19.492625851504055,0.6800003051757812,-0.7437644356264101,1.5919990539550781,0.1573659532931444,3.026632154617012,0.8746825036241148,2.3093156042860414,-2.756276659057619,100.0,33.60520633192418,0.7173165503309658,5,-1.3899993896484375,-0.45999717712402344,0.9500007629394531,2.095001220703125,-2.1800003051757812,4,0.010672921472285601,1.5517218699850044,42.41999816894531,1.0,42.68000030517578,2.999974568943594,42.040000915527344,0.010672921472285601
7022,2024-05-13,43.08000183105469,43.20000076293945,42.72000122070313,43.13999938964844,138940.0,-0.000463959252305135,4.3333192048488165,-0.1578894532897012,65.28190549174778,50.0431424768864,-1.3966619609524002,-1.62074188550298,0.1228580396156076,1.6086997210417167,19.53840236361556,0.479999542236321,-0.6372771702355706,1.5150022506713867,-0.07416539205600259,3.104169893398776,0.7204184293076921,2.3095860720350814,-2.515777883266601,93.10351631439214,22.59114747403183,0.7945838213636963,5,-1.3200016021728516,-0.4400005340576172,0.8499965667724609,2.1149978637695312,-1.9200019836425781,0,0.0064995071354669864,1.6315979681570862,43.099998474121094,1.5517218699850044,42.41999816894531,1.0,42.68000030517578,0.0064995071354669864
7023,2024-05-14,43.41999816894531,43.599998474121094,42.88000106811523,43.08000183105469,199540.0,0.007892208064985251,1.0571444141689577,-5.6668362156663274,65.07460868020527,54.286793541492216,-1.5938714989798939,-1.973722280332936,-0.23579998359468135,1.2357577497856767,19.59339563283687,0.7199974060058665,-0.42907420124946327,1.7989986419677706,0.031813492631421525,3.5661837913041197,0.9154060672995925,2.6825912166359487,-2.5921965396420887,88.1578485059906,18.326999762287883,0.8835925746681761,5,-1.4599990844726562,-0.7799968719482422,0.10000038146972656,1.470001220703125,-2.1999969482421804,1,-0.028558220084320407,4.3333192048488165,43.08000183105469,1.6315979681570862,43.099998474121094,1.5517218699850044,42.41999816894531,-0.028558220084320407
7024,2024-05-15,45.88000106811523,46.29999923706055,43.29999923706055,43.41999816894531,827723.0,0.05665598809097494,-1.2222215942886934,7.235380576249867,75.60978085359594,59.95115041983806,-3.689367297544834,-4.30806322123005,-2.692389043729385,-1.2496072794200543,19.837007001856705,3.0,-0.12569641799842657,4.039001464843743,1.4440592838634814,6.633943645824004,2.7415303743536086,5.336472555333877,-4.719535817433858,90.00004541305427,18.75018340197431,1.2974710904901314,5,-2.400001525878899,-2.710000991821282,-2.360002517700188,-0.9900016784667898,-3.8400001525878835,2,-0.0645161907205577,1.0571444141689577,43.41999816894531,4.3333192048488165,43.08000183105469,1.6315979681570862,43.099998474121094,-0.0645161907205577
7025,2024-05-16,45.70000076293945,46.31999969482422,44.79999923706055,45.599998474121094,479829.0,-0.003923284677097905,1.2686571413117433,0.04065128900949808,81.19049468008544,63.79368543154368,-2.9792590320150723,-3.9692795327516563,-2.5090619362653257,-1.0997860708369132,20.098018579158516,1.5200004577636719,0.16557076385682734,3.6290010452270494,0.5418460065289636,6.716156083925135,2.0854235258780065,5.172578564576092,-3.820000754165001,83.33336751519725,6.0496530732344524,1.5435775193490442,5,-1.9200000762939453,-2.520000457763672,-2.180002212524414,-0.8100013732910156,-3.819999694824226,3,-0.08708970406547378,-1.2222215942886934,45.88000106811523,1.0571444141689577,43.41999816894531,4.3333192048488165,43.08000183105469,-0.08708970406547378
7026,2024-05-17,44.540000915527344,45.38000106811523,44.15999984741211,45.38000106811523,349146.0,-0.025382928403642757,1.9047642835409788,-8.399809269502123,68.64990236293059,66.57548399300742,-1.4969734180034067,-2.677185302542952,-1.3407702665174739,0.024100648848055073,19.876294512429016,1.5400009155273438,0.5435958114627795,2.2980010986328097,-0.9424258825994656,5.538428079865085,0.677787608016672,3.9182145892489473,-1.9496009569849306,50.55556850669364,-25.82704370784483,1.6202134906161385,5,-0.6500015258789062,-1.3600006103515625,-1.0200023651123047,0.34999847412109375,-1.8199996948242116,4,-0.08666368502488975,1.2686571413117433,45.70000076293945,-1.2222215942886934,45.88000106811523,1.0571444141689577,43.41999816894531,-0.08666368502488975
7027,2024-05-20,44.77999877929688,45.02000045776367,44.400001525878906,44.70000076293945,170946.0,0.005388366835122227,1.2142764695063386,-0.09523571645906258,68.9342500721204,68.17423842600235,-1.362969752794939,-2.74111116888578,-1.5907936983757978,-0.2517797396383088,19.520298175051387,0.6199989318847656,1.062329489503135,2.3369989395141673,-1.013219701118338,5.6872175801466724,0.6618896191979147,4.01210825983042,-1.5928628629493815,55.23251365362787,-19.187043442714575,1.675109320316254,5,-0.579998016357429,-1.5999984741211009,-1.260000228881843,0.1100006103515554,-3.1599998474121094,0,-0.0861992120494689,1.9047642835409788,44.540000915527344,1.2686571413117433,45.70000076293945,-1.2222215942886934,45.88000106811523,-0.0861992120494689
7028,2024-05-21,44.040000915527344,45.0,43.7599983215332,45.0,232217.0,-0.016525187225142624,1.5833392938034951,-12.00028610938809,66.08695688229665,68.59442262437403,-0.3458018076377627,-1.8585507199106956,-0.8680149535836463,0.44543287038321466,19.07747101103117,1.2400016784667969,1.2822937799504857,1.4460010528564453,-1.9063994546088807,4.798401560321771,-0.23019920087622125,3.122201306589112,-0.3516067946235708,24.503363122493447,-49.188742501747164,1.6762002537326646,5,0.1699981689453125,-0.8600006103515625,-0.5850000381469727,0.8299999237060547,-3.020000457763672,1,-0.0653951182616761,1.2142764695063386,44.77999877929688,1.9047642835409788,44.540000915527344,1.2686571413117433,45.70000076293945,-0.0653951182616761
7029,2024-05-22,44.2400016784668,44.36000061035156,43.68000030517578,43.68000030517578,181675.0,0.004541343296587952,-1.4285665628980728,-0.5833353201567206,72.6852082830189,70.03058542523475,-0.3366472368428788,-1.9340356473235119,-1.0887463406286386,0.20656886504558258,18.809569074168003,0.6800003051757812,1.5535751715828,1.5040018081665067,-1.875929939125129,4.8839335554581425,-0.1859640654793111,3.1939676818123246,2.079998016357422,21.2121781348438,-57.178107254255835,1.6899658736458172,5,0.21999740600585938,-1.0600013732910156,-0.7850008010864258,0.6299991607666016,-2.8600006103515696,2,-0.06826402222388717,1.5833392938034951,44.040000915527344,1.2142764695063386,44.77999877929688,1.9047642835409788,44.540000915527344,-0.06826402222388717
7030,2024-05-23,44.099998474121094,44.31999969482422,43.81999969482422,44.20000076293945,134367.0,-0.003164629272919939,1.941175150624376,-0.17857507782644533,67.19159645102944,70.07830041744782,0.07456676981016841,-1.655221669847279,-0.9566986162249904,0.30586152821975787,18.611394003477493,0.5,1.7166488976313445,1.2219985961914048,-2.135391994684639,4.579389187067449,-0.4566966992466206,2.9006938916294303,2.167201232910159,24.705763556193936,-52.069893817563106,1.678695295438022,5,0.4200019836425781,-0.9199981689453125,-0.8849992752075195,0.5300006866455078,-2.6199989318847656,3,-0.04671196439615766,-1.4285665628980728,44.2400016784668,1.5833392938034951,44.040000915527344,1.2142764695063386,44.77999877929688,-0.04671196439615766
7031,2024-05-24,43.900001525878906,43.900001525878906,43.18000030517578,43.70000076293945,181638.0,-0.004535078348348431,6.199984741269145,-1.9999618539004387,65.47316661503976,70.09955165336916,0.4469831882026938,-1.248295188713037,-0.7684345780804307,0.47666471841809255,17.4937506873022,0.9199981689453125,1.7786854625960018,0.8500015258789091,-2.333786971956144,4.033790023713962,-0.7418927230386174,2.4418957747964356,2.3154541931152366,39.13049788014803,-36.49729833321102,1.5918942489175276,5,0.6999988555908203,-0.720001220703125,-0.685002326965332,0.7299976348876953,-2.9000015258789062,4,-0.046013676254040514,1.941175150624376,44.099998474121094,-1.4285665628980728,44.2400016784668,1.5833392938034951,44.040000915527344,-0.046013676254040514
7032,2024-05-27,44.13999938964844,44.2400016784668,43.58000183105469,43.900001525878906,129963.0,0.005466921535937752,1.999982660563185,1.199984741269145,64.00000406901455,69.98015114101463,0.41701163284068343,-1.331299405462758,-1.0298689074431948,0.2195896023677335,16.423119737185115,0.6599998474121094,1.8968970845591713,0.9469993591308565,-2.1579926442008315,4.0519913624625445,-0.6054966425349875,2.4994953607967005,1.954038112792972,52.747211288152215,-19.11923546188956,1.552496001665843,5,0.6100006103515625,-0.9599990844726562,-1.1349992752075195,0.10500144958496094,-2.979999542236328,0,-0.032170325975997116,6.199984741269145,43.900001525878906,1.941175150624376,44.099998474121094,-1.4285665628980728,44.2400016784668,-0.032170325975997116
7033,2024-05-28,44.36000061035156,44.88000106811523,44.15999984741211,44.38000106811523,224903.0,0.004984169092551394,-2.4285610484918054,-0.08333598245220677,61.864418651514185,68.45288867411665,0.3848424641057733,-1.3927309747676375,-1.2662907159989985,-0.018937687247621682,15.64623956850107,0.7400016784667898,1.9178660770920644,1.021000480651857,-2.0106636002027614,4.052664561506475,-0.4948315597754487,2.5368325210791625,1.6174754041992188,69.41175150624404,1.0584045172720522,1.5158320404273082,5,0.3899993896484375,-1.1800003051757812,-1.455000877380371,-1.1450004577636719,-2.8800010681152344,1,-0.061767394967695344,1.999982660563185,44.13999938964844,6.199984741269145,43.900001525878906,1.941175150624376,44.099998474121094,-0.061767394967695344
7034,2024-05-29,42.72000122070313,44.2599983215332,42.72000122070313,44.2599983215332,182267.0,-0.036970229194851045,-1.0000000000000093,76.99809269504894,51.773069472651436,65.18428587329066,1.7091971804204462,0.3967756005529779,0.3382149177543283,1.5891385998361471,14.61274000912306,1.6399993896484304,1.9254948096099298,-0.7009988784789982,-3.5591467939577868,2.1571490369997903,-2.130072836218396,0.7280750792603996,3.1455757654726497,0.0,-64.02838148353801,1.4290739577393945,5,1.3299999237060476,0.45999908447264914,0.1849985122680593,0.4949989318847585,-0.6599998474121165,2,-0.03979402421261169,-2.4285610484918054,44.36000061035156,1.999982660563185,44.13999938964844,6.199984741269145,43.900001525878906,-0.03979402421261169
7035,2024-05-30,42.77999877929688,43.15999984741211,42.52000045776367,42.58000183105469,193142.0,0.0014044371928687571,-3.0,-0.12986839269658015,47.959182680471,62.885317019684024,1.331455187885858,0.5591946857418222,0.2620318022269359,1.4914945486261288,13.049770209873838,0.6399993896484375,1.9158412806287402,-0.7640012741088782,-3.2474155014463832,1.7194129532286269,-2.0057083877776307,0.47770583955987433,2.8968436609505375,11.016875181844966,-46.45945057906561,1.2417071136687539,5,0.9900016784667898,0.40000152587889914,0.1250009536743093,0.4350013732910085,-0.9199981689453196,3,-0.03272552012926133,-1.0000000000000093,42.72000122070313,-2.4285610484918054,44.36000061035156,1.999982660563185,44.13999938964844,-0.03272552012926133
7036,2024-05-31,43.060001373291016,43.22000122070313,42.400001525878906,42.81999969482422,263671.0,0.006545175361941213,1.928563156926675,1.2000267032882765,49.87654030277414,60.76779371197889,0.915736347095681,0.4254437773098445,-0.04348684966817018,1.1760495196625342,12.183718764903391,0.8199996948242259,1.555285633768463,-0.5629987716674805,-2.863764360016141,1.7377668166811802,-1.7133815658418143,0.5873840225068534,2.3642937083577067,26.612901985335025,-25.268050575041382,1.150382794174331,5,0.6399993896484375,0.11999893188476562,-0.19000244140625,0.154998779296875,-1.5600013732910156,4,-0.03669302788352258,-3.0,42.77999877929688,-1.0000000000000093,42.72000122070313,-2.4285610484918054,44.36000061035156,-0.03669302788352258
7037,2024-06-03,42.97999954223633,43.5,42.84000015258789,43.2599983215332,158277.0,-0.0018579151997962784,-1.3571525885558584,-1.166653421282683,47.193886363868586,58.66856365437578,0.7974134933426953,0.6572829658348027,0.018247462833841155,1.2138760624305434,11.177413265144295,0.6599998474121094,1.138798615775059,-0.7180006027221708,-2.8132447955675346,1.377243590123193,-1.7656226991448492,0.32962149370050753,2.141866183835411,23.387021105431856,-22.91765108535158,1.0476220964226803,6,0.6600017547607422,0.3400001525878906,-0.8949995040893555,0.015001296997070312,-2.020000457763672,0,-0.0460679284161134,1.928563156926675,43.060001373291016,-3.0,42.77999877929688,-1.0000000000000093,42.72000122070313,-0.0460679284161134
7038,2024-06-04,42.900001525878906,43.27999877929688,42.86000061035156,43.0,218325.0,-0.0018612847186936232,-3.6666384096978706,0.3571389645776567,22.71060326066076,53.11582976300265,0.7808069402974951,0.8485174838836684,0.055138072394022686,1.25463751566609,10.419931689564885,0.4199981689453196,0.9066139273357194,-0.840998649597168,-2.825336767014413,1.143339467820077,-1.833167708305794,0.15117040911145807,1.9496777801735519,26.88176674111492,-13.321716143093195,0.9921690587086236,6,0.7399997711181641,0.4199981689453125,-1.0800018310546875,0.09499931335449219,-0.8600006103515625,1,-0.040559478241910085,-1.3571525885558584,42.97999954223633,1.928563156926675,43.060001373291016,-3.0,42.77999877929688,-0.040559478241910085
7039,2024-06-05,43.38000106811523,43.38000106811523,42.91999816894531,43.2400016784668,117114.0,0.01118880012036283,5.571498637602746,-1.4000152590218256,29.861094554249462,48.967996218915985,0.18549399863968574,0.44654364854152817,-0.4577996338100334,0.723264143990356,10.272212253852105,0.479999542236321,0.6458602657068582,-0.39599914550782245,-2.325476247154448,1.5334779561388032,-1.3607376963311353,0.5687394053154904,1.2247104599198764,89.09099105972372,52.09828910655024,0.9647385508233134,6,0.26000022888184304,-0.06000137329100852,-1.585000991821282,-0.38500022888182883,-0.7800025939941335,2,-0.04379901980397649,-3.6666384096978706,42.900001525878906,-1.3571525885558584,42.97999954223633,1.928563156926675,43.060001373291016,-0.04379901980397649
7040,2024-06-06,43.18000030517578,43.77999877929688,43.02000045776367,43.43999862670898,150273.0,-0.0046104370220140245,-1.6206928303177635,-1.8571389645777001,35.83331346509942,45.674679202255945,0.26962273523471225,0.7445760262313357,-0.29567437132570973,0.881702892118895,10.337541837863446,0.7599983215332102,0.444128627730322,-0.6340000152587919,-2.479123496552056,1.211123466034472,-1.5565617559054203,0.28856172538783653,1.2042402226437048,56.52176316764217,20.367077106279986,0.9225617406466307,6,0.46000099182128906,0.1399993896484375,-1.385000228881836,-0.1849994659423828,-0.220001220703125,3,-0.025937909309151075,5.571498637602746,43.38000106811523,-3.6666384096978706,42.900001525878906,-1.3571525885558584,42.97999954223633,-0.025937909309151075
7041,2024-06-07,43.560001373291016,43.86000061035156,43.15999984741211,43.79999923706055,219427.0,0.00880039521606224,2.8888865341414824,0.9230746658450595,37.651844684634746,42.74710593732486,-0.1829147153003916,0.4224641668227491,-0.7247457422237957,0.47629794838695005,10.710728355979976,0.7000007629394531,0.16328258329077983,-0.2769990921020522,-2.095929942675234,1.5419317584711294,-1.186464517388643,0.6324663331845386,0.6258152543344124,70.58832329170828,35.32474857958458,0.9094654252865894,6,0.07999992370605469,-0.07000160217285156,-1.7650012969970703,-0.8300018310546875,-1.0800018310546875,4,-0.03902664622003005,-1.6206928303177635,43.18000030517578,5.571498637602746,43.38000106811523,-3.6666384096978706,42.900001525878906,-0.03902664622003005
7042,2024-06-10,43.36000061035156,43.38000106811523,43.02000045776367,43.060001373291016,122004.0,-0.004591385597661701,1.117649698751295,-1.2500079473567092,42.27272648456691,40.57025125210849,-0.11755445357715644,0.6793477971296582,-0.57682858367167,0.6517093269429353,11.156838965164862,0.5400009155273438,-0.045918921727597706,-0.4909997940063491,-2.289594672444963,1.3075950844322648,-1.3902972332256596,0.4082976452129614,0.6472345070992134,50.0,12.822809766451172,0.8992974392193076,6,-0.030000686645507812,0.4200000762939453,-1.510000228881836,-0.6300010681152344,-1.0800018310546804,0,-0.04289669243933347,2.8888865341414824,43.560001373291016,-1.6206928303177635,43.18000030517578,5.571498637602746,43.38000106811523,-0.04289669243933347
7043,2024-06-11,42.18000030517578,43.540000915527344,42.18000030517578,43.400001525878906,273943.0,-0.02721402879533341,-1.2295069665057408,-4.066681077781875,30.855009625372602,38.24602238018862,0.8053879833775426,1.8568912038856524,0.5185717273708121,1.784201524113449,11.771977532717399,1.3600006103515625,-0.270396593018134,-1.6090002059936523,-3.5500026853960662,0.33200227340876154,-2.5795014456948593,-0.6384989662924454,1.6800003051757812,0.0,-37.57748342888589,0.9705012397012083,6,0.8400001525878906,1.7099990844726562,-0.3299999237060547,0.5499992370605469,0.3600006103515625,1,-0.028923689233672722,1.117649698751295,43.36000061035156,2.8888865341414824,43.560001373291016,-1.6206928303177635,43.18000030517578,-0.028923689233672722
7044,2024-06-12,42.91999816894531,43.060001373291016,41.70000076293945,42.13999938964844,175957.0,0.01754380887661422,1.5660263284798146,-0.6393426220076543,40.133769663566376,37.376532044977,0.10811228669385997,0.9315271045535027,-0.24662383646727193,1.0150463950216775,10.463623495828026,1.3600006103515625,-0.4908886981781251,-0.7210021972656264,-2.427977444670951,0.9859730501396982,-1.5744898209682887,0.13248542643703587,0.7384024047851554,56.48136537914738,16.562054774228834,0.8534876237026617,6,-0.1399974822998047,1.0900020599365234,-1.0299978256225586,-0.18999862670898438,-0.4199981689453125,2,-0.020503198764222907,-1.2295069665057408,42.18000030517578,1.117649698751295,43.36000061035156,2.8888865341414824,43.560001373291016,-0.020503198764222907
7045,2024-06-13,41.72000122070313,42.79999923706055,41.72000122070313,42.79999923706055,154234.0,-0.027958923565622018,-1.000000000000013,-1.3846150084119007,34.383942410059404,35.655132279119805,1.2761354282014565,1.9163147352562646,0.9324098736015216,2.1738220114773483,9.072429917110808,1.1999969482421804,-0.7500159137656013,-1.721999168395989,-3.3441560572950166,-0.09984227949696134,-2.533077612845503,-0.9109207239464752,1.8199996948242116,0.9259471841001045,-37.47824551658595,0.8110784444495135,6,1.0599994659423757,2.289999008178704,0.2799997329711843,1.009998321533196,0.23999786376952414,3,0.021092934507903838,1.5660263284798146,42.91999816894531,-1.2295069665057408,42.18000030517578,1.117649698751295,43.36000061035156,0.021092934507903838
7046,2024-06-14,40.68000030517578,41.93999862670898,40.27999877929688,41.68000030517578,213656.0,-0.02492811325737121,1.1842151494009423,0.9259276265828434,27.76349853884315,33.496200298561426,2.1713727652097603,2.7956408033077196,1.9524703007261834,3.166454903811797,8.692882589824292,1.6599998474120952,-0.8410472275107352,-2.569000053405759,-4.52521421076618,-0.6127858960453381,-3.5471071320859693,-1.5908929747255485,2.602400588989255,12.269977416070674,-23.315289091459782,0.9781070786802103,6,1.3899993896484375,2.6199989318847656,1.4300003051757812,2.049999237060547,1.700000762939446,4,0.05604716721220848,-1.000000000000013,41.72000122070313,1.5660263284798146,42.91999816894531,-1.2295069665057408,42.18000030517578,0.05604716721220848
7047,2024-06-17,40.91999816894531,41.18000030517578,40.61999893188477,41.0,215990.0,0.0058996524574508324,1.5454466638923245,0.0800018310546875,27.94868935728175,34.078209864852646,1.7974554482938316,2.373315240873964,1.7110285755745167,2.8712217226669594,8.292824053348811,0.5600013732910085,-0.8995424532655107,-2.1360021591186538,-4.214082776035397,-0.05792154220191037,-3.175042467577029,-1.0969618506602785,1.8820183868408193,19.631870253571712,-11.192308813754945,1.0390403084583735,6,1.1500015258789062,2.3800010681152344,1.2550020217895508,1.8100013732910156,1.8800010681152344,0,0.03812320242171752,1.1842151494009423,40.68000030517578,-1.000000000000013,41.72000122070313,1.5660263284798146,42.91999816894531,0.03812320242171752
7048,2024-06-18,41.15999984741211,41.2599983215332,40.84000015258789,41.040000915527344,121554.0,0.005865143919995042,1.6250223520295644,-1.4999523173755485,37.8124849125688,34.961697682443685,1.4356523852687602,2.009517287923231,1.4072214915267693,2.5702730364857445,8.495449214193119,0.4199981689453125,-1.0001328425056215,-1.7520004272460952,-3.93925204795093,0.43525119345873975,-2.845626237598516,-0.6583746168936742,1.2384938641357408,31.65468514368891,-2.941786830856458,1.0936258103524181,6,0.9099998474121094,2.1399993896484375,1.0400009155273438,1.5699996948242188,1.2000007629394531,1,0.027210858504295832,1.5454466638923245,40.91999816894531,1.1842151494009423,40.68000030517578,-1.000000000000013,41.72000122070313,0.027210858504295832
7049,2024-06-19,41.22000122070313,41.29999923706055,40.959999084472656,41.15999984741211,194089.0,0.0014577593176252623,2.090946923063585,0.5000158947134775,37.812521979207496,35.1816097395668,1.1589046143017967,1.8041649423304094,1.2885992402474358,2.4377181535045764,8.770676306892847,0.3400001525878906,-1.076853774333479,-1.5409990310668888,-3.7589916645382715,0.6769936024044938,-2.64999534780258,-0.4320027143311975,0.8395333016845612,37.30167740685415,-0.26599360073424094,1.108996316735692,6,0.8499984741210866,2.0799980163574148,1.0799989700317312,1.509998321533196,-2.020000457763679,2,0.03202328131327725,1.6250223520295644,41.15999984741211,1.5454466638923245,40.91999816894531,1.1842151494009423,40.68000030517578,0.03202328131327725
7050,2024-06-20,42.040000915527344,42.040000915527344,41.15999984741211,41.2599983215332,185289.0,0.01989324770840528,1.2564054911895457,12.999745692668052,42.65129207779563,35.73710389436246,0.17901555708066752,0.8663401334788503,0.398311023368386,1.5678782253308086,8.729784017039291,0.8800010681152344,-0.9751231229673039,-0.6179994583129869,-2.764346567459164,1.5283476508331901,-1.6911730128860754,0.45517409626010163,-1.7600021362304616,100.0,58.52485130380309,1.073173554573088,6,-0.13000106811523438,1.2599983215332031,1.284998893737793,1.1299991607666016,-1.8800010681152344,3,0.010941938022241082,2.090946923063585,41.22000122070313,1.6250223520295644,41.15999984741211,1.5454466638923245,40.91999816894531,0.010941938022241082
7051,2024-06-21,41.88000106811523,41.900001525878906,41.540000915527344,41.7599983215332,524659.0,-0.003805895431201578,3.499904634751097,0.1538491634592251,42.16524928678163,35.72516198349742,0.0845359532378609,0.9141143998200718,0.4872930321761615,1.6750047087752407,9.343316140708867,0.5,-0.9576969411497487,-0.676999282836924,-2.766623981048795,1.4126254153749471,-1.721811631942856,0.367813066269008,-1.564802246093734,88.73242085185777,43.11161251362859,1.0448123491059345,6,0.029998779296882105,0.9499988555908274,1.5999994277954173,1.299999237060554,-2.120002746582024,4,0.001910172261631926,1.2564054911895457,42.040000915527344,2.090946923063585,41.22000122070313,1.6250223520295644,41.15999984741211,0.001910172261631926
7052,2024-06-24,42.72000122070313,42.7400016784668,41.58000183105469,41.61999893188477,193106.0,0.020057309722167682,1.0350817313323213,9.166475936169403,48.84318551787715,37.7238481937757,-0.9563675120418864,-0.039761626214698254,-0.3348335150935142,0.7904707584750312,9.342743836749953,1.1599998474121094,-0.9711517616008862,0.23400077819825071,-1.7213367287609458,2.189338285157447,-0.7436679752813475,1.211669531677849,-2.3703063568115184,98.94734517360911,48.851227111172975,0.9776687534795999,6,-1.0500011444091868,-0.07000160217285867,0.8149986267089773,0.45999908447264914,-3.0600013732910227,0,-0.007958804842522649,3.499904634751097,41.88000106811523,1.2564054911895457,42.040000915527344,2.090946923063585,41.22000122070313,-0.007958804842522649
7053,2024-06-25,41.61999893188477,42.52000045776367,41.61999893188477,42.5,207500.0,-0.0257491165118523,-1.0454555306541067,-0.7999993064201156,39.523798711177626,37.65607364351028,0.062407637255851967,0.8900762397693853,0.759023100091234,1.8194510884048114,8.797058336076024,1.1000022888183594,-1.0586788630487405,-0.7290014266967688,-2.5074448126819533,1.0494419592884157,-1.618223119689361,0.16022026629582342,-1.1746917954101548,37.07858907840946,-7.750959282393005,0.889221692992591,6,-0.07999992370606179,1.0200004577636648,2.0700016021728445,1.5600013732910085,-1.520000457763679,1,0.028351762024476868,1.0350817313323213,42.72000122070313,3.499904634751097,41.88000106811523,1.2564054911895457,42.040000915527344,0.028351762024476868
7054,2024-06-26,41.02000045776367,41.93999862670898,40.84000015258789,41.65999984741211,277757.0,-0.01441610979142638,-1.1999969482421733,0.7272711509534623,37.727272530232604,38.02755476797398,0.4073897619379494,1.429474697752461,1.3722122408739281,2.3363937440623204,9.378901891847558,1.0999984741210866,-1.1955174874997851,-1.243999862670897,-3.1082162570145186,0.6202165316727246,-2.1761080598427043,-0.31189166549908975,-0.4829055396093693,9.473692664142277,-32.47745063819877,0.9321081971718105,6,0.48999977111816406,1.5599994659423828,2.674999237060547,2.1599998474121094,-2.3199996948242188,2,0.032666995066653604,-1.0454555306541067,41.61999893188477,1.0350817313323213,42.72000122070313,3.499904634751097,41.88000106811523,0.032666995066653604
7055,2024-06-27,41.38000106811523,41.41999816894531,40.68000030517578,41.040000915527344,116317.0,0.00877622150985169,2.5238467197703884,-0.5312507450587591,37.585417948370356,39.11887914681033,-0.006606542981174357,1.0110490338603952,1.0421079431526792,1.9054451072551188,9.878575115599073,0.7399978637695312,-1.1602815766186438,-0.8139993667602639,-2.7016260427436762,1.0736273092231485,-1.75781270475197,0.12981397123144234,-0.7547898795484258,33.98059690713406,-4.1685187215194475,0.9438133379917073,6,0.299999237060554,1.1999988555908274,2.4399986267089915,1.799999237060554,-3.9600028991699148,3,-0.05268246130751175,-1.1999969482421733,41.02000045776367,-1.0454555306541067,41.61999893188477,1.0350817313323213,42.72000122070313,-0.05268246130751175
7056,2024-06-28,41.47999954223633,41.7400016784668,41.43999862670898,41.58000183105469,242322.0,0.0024165894523902054,-2.333290948778081,-0.2941242468781266,39.170496381090196,40.36574659390016,0.021019189960156837,0.8291210660492538,0.9731393966915647,1.7864127534942966,10.169973764766654,0.3600006103515696,-1.2404149929714734,-0.6350008010864272,-2.5021634716698458,1.2321618694969914,-1.56858213637814,0.29858053420528563,-0.7999992370605469,38.83488853128698,2.0945769970263797,0.9335813352917108,6,0.23000144958496094,1.1000003814697266,2.3700008392333984,1.7000007629394531,-4.119998931884766,4,-0.03182255808561785,2.5238467197703884,41.38000106811523,-1.1999969482421733,41.02000045776367,-1.0454555306541067,41.61999893188477,-0.03182255808561785
7057,2024-07-01,41.0,42.060001373291016,40.900001525878906,41.72000122070313,191686.0,-0.011571830943430395,-1.521743817690279,7.199847415601826,42.60651042015235,40.898416094742785,0.5739135541154994,1.2154975183352974,1.4908366711311984,2.2633948915158584,10.923661616922843,1.1599998474121094,-1.1873077153055007,-1.016000366210939,-2.8999430586359125,0.8679423262140347,-1.9579717124234222,-0.07402901999845568,-0.31999969482421875,17.391286319957707,-23.00515986165533,0.9419713462124861,7,0.7100009918212891,1.5799999237060547,2.890000343322754,2.1800003051757812,-4.020000457763672,0,-0.030243943377238902,-2.333290948778081,41.47999954223633,2.5238467197703884,41.38000106811523,-1.1999969482421733,41.02000045776367,-0.030243943377238902
7058,2024-07-02,41.15999984741211,41.2400016784668,40.400001525878906,40.68000030517578,148183.0,0.003902435302734375,1.624987334076401,-0.6666649006061054,38.10811577094287,40.93125984938004,0.462556460054671,0.9680918967460173,1.3627890853495614,2.1076642817655795,11.870495826482331,0.8400001525878906,-0.9670489839067642,-0.7690004348754869,-2.64172931178539,1.1037284420344164,-1.7053648733304385,0.1673640035794648,1.5800018310546875,45.78303562605852,7.114660455907369,0.9363644384549509,7,0.4100017547607422,1.4200000762939453,2.8050003051757812,2.020000457763672,-4.279998779296882,1,-0.03644314882314825,-1.521743817690279,41.0,-2.333290948778081,41.47999954223633,2.5238467197703884,41.38000106811523,-0.03644314882314825
7059,2024-07-03,41.47999954223633,41.72000122070313,41.31999969482422,41.72000122070313,165322.0,0.0077745310012273805,2.333322737026008,-0.5000039736467894,48.15949645999625,41.54328255851345,0.2048591599645775,0.5253873480967926,1.0668684185339146,1.7818625878198304,12.765064119292566,0.5600013732910227,-0.7451786525336672,-0.35400066375732564,-2.1056607464178683,1.397659418903217,-1.2298307050875934,0.5218293775729421,1.2132021331787115,65.06012744766856,20.724588668855063,0.8758300413302698,7,0.09000205993652344,0.7899990081787109,2.4850006103515625,1.7000007629394531,-4.380001068115234,2,-0.033269071440323206,1.624987334076401,41.15999984741211,-1.521743817690279,41.0,-2.333290948778081,41.47999954223633,-0.033269071440323206
7060,2024-07-04,42.060001373291016,42.060001373291016,41.58000183105469,41.58000183105469,103072.0,0.013982686534605993,1.0,-1.9999841055391603,61.38614484641435,43.67893762069486,-0.41572519666969043,-0.15054259053054864,0.5226951570900837,1.1872374698167505,13.424002462251416,0.5800018310546875,-0.63289099659778,0.282001113891603,-1.3564273593964842,1.9204295871796901,-0.5372131227524406,1.1012153505356466,0.5873362991332982,100.0,49.47649428097381,0.8192142366440427,7,-0.48999977111816406,0.009998321533203125,1.5549993515014648,1.1199989318847656,-5.060001373291016,3,-0.0798858892212313,2.333322737026008,41.47999954223633,1.624987334076401,41.15999984741211,-1.521743817690279,41.0,-0.0798858892212313
7061,2024-07-05,41.86000061035156,42.400001525878906,41.81999969482422,42.099998474121094,117631.0,-0.004755129729179131,-2.6250149011754047,-0.49999602635322543,57.80732370661574,44.674952974999144,-0.24458006005934152,-0.08899455172908688,0.782729483075812,1.380245117842989,13.905672567291305,0.5800018310546875,-0.5216459027294391,0.16700038909912251,-1.2425776218733233,1.5765784000715684,-0.5377886163870969,0.8717893945853419,0.742390339141842,72.99995422363281,17.801803743607145,0.7047890054862228,7,-0.39999961853027344,0.20999908447265625,1.614999771118164,1.3199996948242188,-4.8600006103515625,4,-0.1060679019748576,1.0,42.060001373291016,2.333322737026008,41.47999954223633,1.624987334076401,41.15999984741211,-0.1060679019748576
7062,2024-07-08,41.5,42.20000076293945,41.22000122070313,41.72000122070313,138860.0,-0.00860011001200367,-1.512823271646023,0.9166799122612115,52.76872943932054,46.1466119447928,-0.08474805413878528,0.13124367568474327,1.1733830944865389,1.6943638019311322,14.772406813064162,0.979999542236321,-0.511222053441621,-0.10000019073486044,-1.2718814472893172,1.0718810658195963,-0.6859408190120888,0.48594043754236793,1.0583431610211136,54.99992370605469,-3.045106429234359,0.585940628277227,7,-0.09999847412109375,0.5699996948242188,1.9400005340576172,1.6800003051757812,-4.5,0,-0.09975902143731175,-2.6250149011754047,41.86000061035156,1.0,42.060001373291016,2.333322737026008,41.47999954223633,-0.09975902143731175
7063,2024-07-09,40.959999084472656,41.68000030517578,40.84000015258789,41.31999969482422,162281.0,-0.013012070253670904,-1.8000076294139338,1.6363573311138326,48.036238456511846,47.292052603268274,0.39312799841235346,0.6062411233658196,1.733236089277625,2.212659714504788,15.335240256286777,0.8400001525878906,-0.4996356137661806,-0.5790010452270522,-1.7507728131779174,0.592770722723813,-1.1648869292024813,0.006884838748376865,1.5551772438456126,7.692232451796696,-50.788279784127226,0.5858858839754321,7,0.44000244140625,1.1100006103515625,2.5200014114379883,2.220001220703125,-3.9599990844726562,1,-0.09716795974600223,-1.512823271646023,41.5,-2.6250149011754047,41.86000061035156,1.0,42.060001373291016,-0.09716795974600223
7064,2024-07-10,42.040000915527344,42.040000915527344,41.02000045776367,41.02000045776367,147786.0,0.02636723279283726,1.0,-2.833329801212224,50.0,48.6714506090049,-0.5889001352062238,-0.5724162669387098,0.6976509082860431,1.1138193039635595,15.339929449568897,1.0800018310546875,-0.5887759467022988,0.5450006484985366,-0.46308347043205345,1.5530847674291266,0.04095858903324512,1.049042707963828,0.4328719167421369,76.92305811294918,22.715687240405806,0.5040420594652947,7,-0.6399993896484375,0.029998779296875,1.4399995803833008,1.1399993896484375,-5.040000915527344,2,-0.122740241080877,-1.8000076294139338,40.959999084472656,-1.512823271646023,41.5,-2.6250149011754047,41.86000061035156,-0.122740241080877
7065,2024-07-11,42.599998474121094,42.72000122070313,41.7400016784668,42.060001373291016,155758.0,0.013320588639352593,1.512810982379064,0.5294086847902104,54.94503536715666,50.42417716301229,-1.0701830291390166,-1.1205579338772083,0.21399388432151056,0.5370902205369319,15.087662132415913,0.9799995422363352,-0.4868848751282684,1.0609983444213853,-0.059037877428224306,2.181034566270995,0.5009802334965769,1.6210164553461937,-2.1999969482421875,93.61687880835383,41.96832446760474,0.5600181109248062,7,-1.0399971008300781,-0.529998779296875,0.8800020217895508,0.5800018310546875,-5.599998474121094,3,-0.12910798584514438,1.0,42.040000915527344,-1.8000076294139338,40.959999084472656,-1.512823271646023,41.5,-0.12910798584514438
7066,2024-07-12,42.959999084472656,43.27999877929688,42.31999969482422,42.65999984741211,183243.0,0.008450718855547823,1.0425542276241142,0.5555571253982494,51.76468938280465,51.44175260330699,-1.338975512476928,-1.3712957469532725,-0.10130495996155275,0.16787008728357478,13.79605590064926,0.9599990844726634,-0.29661042347596833,1.3069990158081026,0.09476115344766356,2.5192368781685417,0.7008800846278831,1.9131179469883222,-2.513597564697264,86.88525102754532,39.51693334282021,0.6061189311802205,7,-1.1199989318847656,-0.8899993896484375,0.5200014114379883,0.220001220703125,-5.959999084472656,4,-0.13873368741822956,1.512810982379064,42.599998474121094,1.0,42.040000915527344,-1.8000076294139338,40.959999084472656,-0.13873368741822956
7067,2024-07-15,42.47999954223633,42.84000015258789,42.47999954223633,42.68000030517578,132504.0,-0.01117317394007622,-2.5999923706345727,-0.6666709052299633,56.9579333971173,53.536176783993035,-0.700640049878487,-0.8099594984525567,0.418740365305581,0.6234706833633652,12.434649663178622,0.4799995422363281,-0.13124157377534829,0.7489994049072237,-0.465403558305006,1.9634023681194535,0.1417979233011124,1.356200886513335,-1.9202541320800748,67.21312756886373,17.777226779771297,0.6072014816061144,7,-0.4200000762939453,-0.5699996948242188,1.085000991821289,0.7000007629394531,-5.479999542236328,0,,1.0425542276241142,42.959999084472656,1.512810982379064,42.599998474121094,1.0,42.040000915527344,
7068,2024-07-16,42.27999877929688,42.5,41.43999862670898,42.41999816894531,176896.0,-0.004708115939139557,6.066603936727579,0.6999942779758939,60.8996345680056,54.95174768488296,-0.3632606885620149,-0.5499449904598563,0.6392352621451778,0.7931909594853437,11.141589614747604,1.0600013732910227,0.012724420677606929,0.4929986953735437,-0.7138080910155011,1.6998054817625885,-0.11040469782098228,1.0964020885680696,-1.6114432343750025,55.75217952721364,1.209224006446263,0.6034033931945225,7,-0.2199993133544993,-0.36999893188477273,1.2750015258788991,0.9000015258788991,-5.279998779296882,1,,-2.5999923706345727,42.47999954223633,1.0425542276241142,42.959999084472656,1.512810982379064,42.599998474121094,
7069,2024-07-17,42.540000915527344,42.61999893188477,42.099998474121094,42.400001525878906,114026.0,0.0061495303627534526,2.4667226164135045,-1.0000000000000508,60.21125885590067,54.82120479704811,-0.5108058374075881,-0.7441379463006115,0.3825388021722915,0.5076256149029348,9.788478687428544,0.520000457763679,0.16663022827031426,0.6870008468627944,-0.5335443311743475,1.9075460248999363,0.07672825784422344,1.2972734358813653,-1.7669876412304646,59.78272813028012,2.529767563505935,0.6102725890185706,7,-0.48000144958496094,-0.7600021362304616,0.9149990081787109,0.6399993896484375,-5.540000915527344,2,,6.066603936727579,42.27999877929688,-2.5999923706345727,42.47999954223633,1.0425542276241142,42.959999084472656,
7070,2024-07-18,42.5,42.86000061035156,41.7599983215332,42.7400016784668,165566.0,-0.000940312991689285,3.5833472410970444,-1.7143051771117166,59.07472657408686,54.962027337878226,-0.4490498637659215,-0.7040026625959115,0.4338306640607783,0.5150246674260686,9.42204910309343,1.1000022888183594,0.35731779852680035,0.623999977111815,-0.6283056574994674,1.8763056117230974,-0.0021528401938297748,1.2501527944174597,-1.6267073055031176,57.60876551016383,-1.8924151603053403,0.626152817305642,7,-0.4400005340576172,-0.7200012207031179,0.8950004577636719,0.6800003051757812,-5.5,3,,2.4667226164135045,42.540000915527344,6.066603936727579,42.27999877929688,-2.5999923706345727,42.47999954223633,
7071,2024-07-19,41.959999084472656,42.29999923706055,41.77999877929688,42.29999923706055,207702.0,-0.012705903894761006,2.0588248493755823,1.416657394897878,58.45068436110629,55.5933556625211,0.119158325227815,-0.16622357267370802,0.9571586668005452,1.0240621431349695,9.035817208698449,0.7200012207031179,0.4273766244196011,0.0799991607666044,-1.1728711867599912,1.3328695082932,-0.5464360129966934,0.7064343345299022,-0.9904381465837773,36.61969939153009,-27.042852206699322,0.6264351737632962,7,0.10000038146972656,-0.18000030517577414,1.4350013732910156,1.220001220703125,-4.959999084472656,4,,3.5833472410970444,42.5,2.4667226164135045,42.540000915527344,6.066603936727579,42.27999877929688,
7072,2024-07-22,42.38000106811523,42.959999084472656,42.18000030517578,42.18000030517578,121826.0,0.01000958038147326,-6.799958038490149,-0.5882372740634152,60.269353133762046,56.95259062666001,-0.18203062850399476,-0.6461310148649417,0.5256651209733221,0.5750649581661449,9.3468730901136,1.0,0.366291383801979,0.5170011520385671,-0.696486077907025,1.7304883819841592,-0.08974246293423249,1.1237447670113667,-1.3180226165700262,61.84224725755946,-3.9133220151415387,0.6067436149727964,7,-0.23000144958495383,-0.5400009155273366,0.30499839782715554,0.799999237060554,-5.380001068115227,0,,2.0588248493755823,41.959999084472656,3.5833472410970444,42.5,2.4667226164135045,42.540000915527344,
7073,2024-07-23,42.79999923706055,42.88000106811523,42.2400016784668,42.400001525878906,123566.0,0.009910291608305588,1.2857065006369492,1.9999809265865023,60.9271343327321,58.16671666363024,-0.35042796932218323,-1.025786444663666,0.08785809902806108,0.13971585831841793,9.674738817875916,0.6399993896484304,0.3582391793698392,0.8779993057250977,-0.3988320259286482,2.1548306373788435,0.23958363989822828,1.516414971551967,-1.6492999724052808,86.66668785941579,19.962967031245284,0.6384156658268718,7,-0.4400005340576172,-0.9599990844726562,-0.11499977111816406,0.3800010681152344,-5.799999237060547,1,,-6.799958038490149,42.38000106811523,2.0588248493755823,41.959999084472656,3.5833472410970444,42.5,
7074,2024-07-24,42.36000061035156,42.72000122070313,42.18000030517578,42.34000015258789,194484.0,-0.010280341928791237,-2.176474548126914,0.050001430519660106,52.5423641144641,57.89975319110884,0.1561578493877036,-0.5062044526647185,0.4252624909155145,0.5586154015634932,9.267861785629334,0.6199989318847656,0.4088412134901489,0.37100067138671733,-0.8457575936799557,1.5877589364533904,-0.2373784611466192,0.9793798039200539,-1.1241293651106332,50.000158945618345,-11.975782857241633,0.6083791325333353,7,-1.9073486328125e-06,-0.5200004577636719,0.3249988555908203,0.8199996948242188,-5.3600006103515625,2,,1.2857065006369492,42.79999923706055,-6.799958038490149,42.38000106811523,2.0588248493755823,41.959999084472656,
7075,2024-07-25,39.20000076293945,41.88000106811523,38.81999969482422,41.81999969482422,656237.0,-0.07459867332107395,1.2335762764957776,-130.9969483120351,34.988721676640395,56.03575677931281,3.1102218941232493,2.61623714463974,3.449636193953552,3.6798847084353667,9.610180577003453,3.5400009155273438,0.4666682022462396,-2.6799991607665987,-4.409154410670531,-0.9508439108626661,-3.5445767857185615,-1.815421535814636,4.079998016357429,9.17877111444462,-49.279314444243326,0.8645776249519661,7,1.6899986267089844,1.8499984741210938,3.4849987030029297,3.979999542236328,-2.200000762939453,3,,-2.176474548126914,42.36000061035156,1.2857065006369492,42.79999923706055,-6.799958038490149,42.38000106811523,
7076,2024-07-26,40.15999984741211,40.15999984741211,39.18000030517578,39.20000076293945,208601.0,0.024489772086439876,1.0416676600783603,-0.3664120136805,42.91754893275206,54.47571406105001,1.9123815047944959,1.6361634934166318,2.3997659046043367,2.695445561977678,10.355676241562538,0.9799995422363281,0.45071081178751626,-1.6540000915527315,-3.541001328232241,0.23300114512677794,-2.5975007098924863,-0.7104994732129768,3.0307989501953188,32.367158215974555,-25.432502308097867,0.9435006183397547,7,0.7299995422363281,0.8899993896484375,2.4449996948242188,3.020000457763672,-3.1599998474121094,4,,1.2335762764957776,39.20000076293945,-2.176474548126914,42.36000061035156,1.2857065006369492,42.79999923706055,
7077,2024-07-29,39.7599983215332,40.41999816894531,39.52000045776367,40.36000061035156,171731.0,-0.009960197395386228,1.5000026491048675,-0.6250029802350809,43.56223009082823,52.54933578580808,2.1076135427689096,2.043263210104186,2.6956581911727824,3.057894539545714,10.525844260513734,0.8999977111816406,0.3297896400942548,-1.9920015335083008,-4.064026805402008,0.08002373838540677,-3.0280141694551546,-0.955988897561447,3.343384494018558,23.15266770333696,-39.29218726578546,1.036012635946855,7,1.1300010681152344,1.2900009155273438,2.610001564025879,3.420001983642578,-2.759998321533203,0,,1.0416676600783603,40.15999984741211,1.2335762764957776,39.20000076293945,-2.176474548126914,42.36000061035156,
7078,2024-07-30,39.65999984741211,40.08000183105469,39.20000076293945,39.79999923706055,169887.0,-0.002515052272196283,1.5142723240073677,0.23333142599197645,35.731408725593795,49.82935243799621,2.008049395875865,2.1345637601085343,2.7120949207371723,3.12017614438394,10.337167875788209,0.8800010681152344,0.1933975726328967,-2.0170000076293917,-4.279119250513567,0.24511923525478352,-3.1480596290714757,-0.8859403861873076,3.357715305725101,21.53845702402863,-37.46085456761443,1.1310596214420872,7,1.2299995422363281,1.3899993896484375,2.5,3.520000457763672,-2.6599998474121094,1,,1.5000026491048675,39.7599983215332,1.0416676600783603,40.15999984741211,1.2335762764957776,39.20000076293945,
7079,2024-07-31,40.099998474121094,40.52000045776367,40.0,40.29999923706055,180759.0,0.011094266979370548,-1.6000171662359213,1.42858310626703,34.79318960620448,47.131403886009274,1.3248611952692926,1.6715807973585157,2.1854769009853072,2.6419218628792294,10.548491317991141,0.8600006103515625,0.048814772239481385,-1.5080013275146484,-3.877079565437896,0.8610769104085989,-2.692540446476272,-0.32346220855302477,2.8337623698498575,41.8300066944168,-12.262056592181203,1.184539118961623,7,0.7900009155273438,0.9500007629394531,1.9900007247924805,3.0800018310546875,-3.0999984741210938,2,,1.5142723240073677,39.65999984741211,1.5000026491048675,39.7599983215332,1.0416676600783603,40.15999984741211,
7080,2024-08-01,38.70000076293945,39.84000015258789,38.70000076293945,39.84000015258789,205167.0,-0.034912662455215404,1.0,5.69997520456236,26.997845066413205,43.6366439643767,2.3793577217371293,2.9586400920326668,3.4853146314152923,4.002479495703028,11.437244817810601,1.3999977111816406,-0.15676154056184544,-2.739999008178714,-5.429048863693474,-0.05094915266395361,-4.08452393593609,-1.3954740804213372,4.151484858048562,0.0,-47.880812710820805,1.3445249277573788,8,2.1299991607666016,2.289999008178711,3.344999313354492,4.479999542236328,-1.7000007629394531,3,,-1.6000171662359213,40.099998474121094,1.5142723240073677,39.65999984741211,1.5000026491048675,39.7599983215332,
7081,2024-08-02,37.41999816894531,38.47999954223633,37.13999938964844,38.040000915527344,251463.0,-0.03307500177674205,-1.2711861119193095,0.5438623495870756,24.850891239810537,39.70125930949321,3.294039543996327,4.0991175527633175,4.654665906690788,5.234559815576475,13.013582845756316,1.5600013732910156,-0.4310778518244689,-3.798001480102542,-7.021126130708716,-0.5748768294963682,-5.409563805405625,-2.1864391547994586,5.2654280577207615,8.283984935336388,-35.61673312728651,1.6115623253030862,8,2.5900020599365234,2.7900009155273438,4.7100019454956055,5.760002136230469,-0.4199981689453125,4,,1.0,38.70000076293945,-1.6000171662359213,40.099998474121094,1.5142723240073677,39.65999984741211,
7082,2024-08-05,37.36000061035156,37.36000061035156,36.13999938964844,36.81999969482422,444110.0,-0.0016033554657824967,3.51851537885531,-0.8709653602411862,25.201617554993902,35.731757445300076,2.868743633544213,4.04019695222604,4.593296547005629,5.2397321672121535,14.230176220827984,1.279998779296875,-0.7254361991467562,-3.650999069213867,-7.301325141908407,-0.0006729965193272847,-5.476162105561137,-1.8258360328665972,4.99270000609345,27.85390235596691,-13.946735653911887,1.8251630363472704,8,2.0699996948242188,2.3499984741210938,4.784999847412109,5.819999694824219,-0.3600006103515625,0,,-1.2711861119193095,37.41999816894531,1.0,38.70000076293945,-1.6000171662359213,40.099998474121094,
7083,2024-08-06,36.97999954223633,37.63999938964844,36.400001525878906,37.63999938964844,266567.0,-0.010171334633488849,2.757570152876918,-1.222219867474816,22.310742137408937,32.37268833673839,2.6109250383151235,4.3286714878955195,4.837920346293984,5.563578790188259,15.064103709610798,1.2399978637695312,-1.0155618968166138,-3.8320001602172837,-7.903661486851895,0.23966116641732782,-5.8678308235345895,-1.796169496899978,4.87568497606496,19.178080998718855,-19.507390989063637,2.035830663317306,8,2.030000686645508,2.729999542236328,5.165000915527344,6.200000762939453,0.020000457763671875,1,,3.51851537885531,37.36000061035156,-1.2711861119193095,37.41999816894531,1.0,38.70000076293945,
7084,2024-08-07,36.88000106811523,37.77999877929688,35.139999389648445,37.34000015258789,502683.0,-0.0027041231843956126,2.940308365027629,0.6969684709418367,22.178208398154865,30.949297972462222,2.0694644273151965,4.239643578823092,4.851458545488619,5.606430886590559,16.52966065625155,2.6399993896484375,-1.3900179323899593,-3.6739986419677777,-8.05983396813506,0.7118366841995041,-5.866916305051419,-1.4810809788841368,4.518428639893834,37.02130629822624,0.6993686300192152,2.192917663083642,8,0.9499988555908274,2.329998016357436,5.194999694824226,6.299999237060554,0.11999893188477273,2,,2.757570152876918,36.97999954223633,3.51851537885531,37.36000061035156,-1.2711861119193095,37.41999816894531,
7085,2024-08-08,37.099998474121094,37.47999954223633,36.560001373291016,37.18000030517578,292284.0,0.005965222332817932,1.7058757531218796,0.1739173701756396,25.15334862854101,28.975497938660993,1.6989140468228072,3.7802905347595015,4.543840433502304,5.339566541515367,18.81137113810983,0.9199981689453125,-1.8393004722845347,-3.1790012359619126,-7.71193065382478,1.3539281819009545,-5.445465944893343,-0.9125365270304826,3.672588202051905,58.68260463862589,21.47307984248561,2.2664647089314323,8,0.7300014495849609,2.1100006103515696,4.820001602172852,6.0800018310546875,-0.09999847412109375,3,,2.940308365027629,36.88000106811523,2.757570152876918,36.97999954223633,3.51851537885531,37.36000061035156,
7086,2024-08-09,37.0,37.61999893188477,36.68000030517578,37.02000045776367,231533.0,-0.002695376771803537,-1.8484813455480953,0.25,21.564439232720716,26.531298954426823,1.4567168428168245,3.595215528244424,4.544222959956969,5.385573254327248,20.77850245346359,0.9399986267089915,-2.2401697414026103,-2.980999755859372,-7.555261508402552,1.5932619966838075,-5.268130632130962,-0.6938688795877823,3.209327947520542,70.4545848625839,34.85890112499808,2.2871308762715885,8,0.8299999237060547,2.2099990844726634,4.820000648498535,6.180000305175781,0.0,4,,1.7058757531218796,37.099998474121094,2.940308365027629,36.88000106811523,2.757570152876918,36.97999954223633,